{ "symbol": "PUMPUSDT", "fetched_at": "2026-04-10T08:57:13.751792", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.00374, "high": 0.003799, "low": 0.003729, "close": 0.00374, "volume": 505016986.0, "close_time": 1760259599999, "quote_volume": 1896753.771461, "trades": 8656, "taker_buy_base": 346523811.0, "taker_buy_quote": 1301406.310696 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.00374, "high": 0.003794, "low": 0.003689, "close": 0.003786, "volume": 388525193.0, "close_time": 1760263199999, "quote_volume": 1453601.180044, "trades": 7627, "taker_buy_base": 238703824.0, "taker_buy_quote": 893503.416881 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.003787, "high": 0.003848, "low": 0.003765, "close": 0.003771, "volume": 745652183.0, "close_time": 1760266799999, "quote_volume": 2839314.326067, "trades": 12092, "taker_buy_base": 406783043.0, "taker_buy_quote": 1549459.671597 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.00377, "high": 0.003969, "low": 0.003763, "close": 0.003966, "volume": 723865097.0, "close_time": 1760270399999, "quote_volume": 2820563.350037, "trades": 14437, "taker_buy_base": 427711566.0, "taker_buy_quote": 1665962.839481 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.003964, "high": 0.004044, "low": 0.003941, "close": 0.003994, "volume": 758473648.0, "close_time": 1760273999999, "quote_volume": 3032792.27617, "trades": 15057, "taker_buy_base": 428157233.0, "taker_buy_quote": 1712523.828041 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.003993, "high": 0.003997, "low": 0.003872, "close": 0.003899, "volume": 680301484.0, "close_time": 1760277599999, "quote_volume": 2679954.79059, "trades": 14734, "taker_buy_base": 288971338.0, "taker_buy_quote": 1139719.442686 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0039, "high": 0.004165, "low": 0.003891, "close": 0.004098, "volume": 2167440208.0, "close_time": 1760281199999, "quote_volume": 8782806.759933, "trades": 32652, "taker_buy_base": 1066869951.0, "taker_buy_quote": 4329085.133915 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.004098, "high": 0.004267, "low": 0.004081, "close": 0.004183, "volume": 1936557621.0, "close_time": 1760284799999, "quote_volume": 8069411.396463, "trades": 37431, "taker_buy_base": 967388287.0, "taker_buy_quote": 4033221.973185 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.004183, "high": 0.004401, "low": 0.004183, "close": 0.004393, "volume": 3174732440.0, "close_time": 1760288399999, "quote_volume": 13649537.392331, "trades": 46327, "taker_buy_base": 1721484488.0, "taker_buy_quote": 7398615.122781 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.004394, "high": 0.004494, "low": 0.004341, "close": 0.00443, "volume": 1531364912.0, "close_time": 1760291999999, "quote_volume": 6749900.748101, "trades": 29049, "taker_buy_base": 845150561.0, "taker_buy_quote": 3727243.268983 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.00443, "high": 0.004489, "low": 0.004354, "close": 0.004407, "volume": 1079265739.0, "close_time": 1760295599999, "quote_volume": 4775356.437897, "trades": 19179, "taker_buy_base": 639264680.0, "taker_buy_quote": 2829960.287713 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.004408, "high": 0.004479, "low": 0.004395, "close": 0.004446, "volume": 512722408.0, "close_time": 1760299199999, "quote_volume": 2275683.619654, "trades": 11998, "taker_buy_base": 283807972.0, "taker_buy_quote": 1259051.754042 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.004446, "high": 0.004565, "low": 0.004401, "close": 0.004512, "volume": 1560619920.0, "close_time": 1760302799999, "quote_volume": 6993637.032416, "trades": 32829, "taker_buy_base": 616146114.0, "taker_buy_quote": 2760285.967711 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.004513, "high": 0.004518, "low": 0.004324, "close": 0.004383, "volume": 1298405227.0, "close_time": 1760306399999, "quote_volume": 5743352.271647, "trades": 16110, "taker_buy_base": 559654688.0, "taker_buy_quote": 2473673.804715 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.004384, "high": 0.004453, "low": 0.004316, "close": 0.004337, "volume": 606727309.0, "close_time": 1760309999999, "quote_volume": 2655343.324936, "trades": 12778, "taker_buy_base": 280588423.0, "taker_buy_quote": 1228517.918838 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.004335, "high": 0.004343, "low": 0.004262, "close": 0.00432, "volume": 548328180.0, "close_time": 1760313599999, "quote_volume": 2361643.067055, "trades": 10316, "taker_buy_base": 261703966.0, "taker_buy_quote": 1127709.887182 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.00432, "high": 0.004372, "low": 0.004174, "close": 0.004176, "volume": 809833777.0, "close_time": 1760317199999, "quote_volume": 3444567.738064, "trades": 14556, "taker_buy_base": 427160680.0, "taker_buy_quote": 1817193.149442 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.004175, "high": 0.004246, "low": 0.004128, "close": 0.00424, "volume": 638697567.0, "close_time": 1760320799999, "quote_volume": 2665669.516101, "trades": 11253, "taker_buy_base": 339512039.0, "taker_buy_quote": 1417254.293986 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.004239, "high": 0.004262, "low": 0.004165, "close": 0.004216, "volume": 338033851.0, "close_time": 1760324399999, "quote_volume": 1422401.985767, "trades": 7768, "taker_buy_base": 191535029.0, "taker_buy_quote": 806146.880191 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.004217, "high": 0.004236, "low": 0.004163, "close": 0.004182, "volume": 434511060.0, "close_time": 1760327999999, "quote_volume": 1825462.983966, "trades": 8365, "taker_buy_base": 225900390.0, "taker_buy_quote": 949440.422358 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.004182, "high": 0.004217, "low": 0.004149, "close": 0.004211, "volume": 350004992.0, "close_time": 1760331599999, "quote_volume": 1463174.847022, "trades": 6761, "taker_buy_base": 175356586.0, "taker_buy_quote": 733532.195025 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.004211, "high": 0.004234, "low": 0.004184, "close": 0.004195, "volume": 182490325.0, "close_time": 1760335199999, "quote_volume": 767948.545109, "trades": 5162, "taker_buy_base": 100490189.0, "taker_buy_quote": 422961.439375 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.004195, "high": 0.004295, "low": 0.004175, "close": 0.004272, "volume": 513372908.0, "close_time": 1760338799999, "quote_volume": 2178837.252981, "trades": 10909, "taker_buy_base": 273944352.0, "taker_buy_quote": 1164747.080286 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.004272, "high": 0.004315, "low": 0.004214, "close": 0.004236, "volume": 628483403.0, "close_time": 1760342399999, "quote_volume": 2682224.231982, "trades": 15774, "taker_buy_base": 284396627.0, "taker_buy_quote": 1213495.825217 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.004236, "high": 0.004337, "low": 0.004221, "close": 0.004307, "volume": 589021130.0, "close_time": 1760345999999, "quote_volume": 2519873.494438, "trades": 11347, "taker_buy_base": 307441901.0, "taker_buy_quote": 1315818.347807 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.004306, "high": 0.004314, "low": 0.004138, "close": 0.004222, "volume": 769538065.0, "close_time": 1760349599999, "quote_volume": 3253659.47493, "trades": 12945, "taker_buy_base": 346560704.0, "taker_buy_quote": 1466432.736877 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.004222, "high": 0.004241, "low": 0.004145, "close": 0.004152, "volume": 807829568.0, "close_time": 1760353199999, "quote_volume": 3378138.08526, "trades": 10277, "taker_buy_base": 322412523.0, "taker_buy_quote": 1347571.779274 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.004151, "high": 0.004153, "low": 0.003958, "close": 0.004042, "volume": 1353892222.0, "close_time": 1760356799999, "quote_volume": 5487316.243723, "trades": 19324, "taker_buy_base": 626473977.0, "taker_buy_quote": 2534219.22036 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.004041, "high": 0.004132, "low": 0.004002, "close": 0.004062, "volume": 628803673.0, "close_time": 1760360399999, "quote_volume": 2564111.561311, "trades": 11986, "taker_buy_base": 362466071.0, "taker_buy_quote": 1478585.474821 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.004061, "high": 0.004224, "low": 0.004052, "close": 0.004141, "volume": 1384682519.0, "close_time": 1760363999999, "quote_volume": 5705739.503433, "trades": 27107, "taker_buy_base": 804261557.0, "taker_buy_quote": 3312399.559759 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.004141, "high": 0.004154, "low": 0.003961, "close": 0.003985, "volume": 1635674343.0, "close_time": 1760367599999, "quote_volume": 6590710.48775, "trades": 27867, "taker_buy_base": 832347193.0, "taker_buy_quote": 3349387.692021 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.003986, "high": 0.004079, "low": 0.003976, "close": 0.004006, "volume": 865099551.0, "close_time": 1760371199999, "quote_volume": 3476011.207274, "trades": 16670, "taker_buy_base": 383200224.0, "taker_buy_quote": 1540180.562491 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.004007, "high": 0.004066, "low": 0.003971, "close": 0.004044, "volume": 918895244.0, "close_time": 1760374799999, "quote_volume": 3689635.384569, "trades": 19441, "taker_buy_base": 423378140.0, "taker_buy_quote": 1700582.695193 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.004046, "high": 0.004231, "low": 0.004033, "close": 0.004226, "volume": 2291282566.0, "close_time": 1760378399999, "quote_volume": 9427564.952959, "trades": 29504, "taker_buy_base": 1185955661.0, "taker_buy_quote": 4880557.210607 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.004226, "high": 0.004273, "low": 0.004142, "close": 0.004262, "volume": 954033059.0, "close_time": 1760381999999, "quote_volume": 4028187.691752, "trades": 20096, "taker_buy_base": 533915469.0, "taker_buy_quote": 2254512.343647 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.004262, "high": 0.004318, "low": 0.004212, "close": 0.00423, "volume": 891730728.0, "close_time": 1760385599999, "quote_volume": 3799969.01046, "trades": 16790, "taker_buy_base": 464919789.0, "taker_buy_quote": 1982388.358531 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.004231, "high": 0.004287, "low": 0.0042, "close": 0.004285, "volume": 383394952.0, "close_time": 1760389199999, "quote_volume": 1625026.484306, "trades": 9376, "taker_buy_base": 227680237.0, "taker_buy_quote": 965669.212318 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.004284, "high": 0.004328, "low": 0.004255, "close": 0.004282, "volume": 655770539.0, "close_time": 1760392799999, "quote_volume": 2816526.357173, "trades": 8915, "taker_buy_base": 383450088.0, "taker_buy_quote": 1647632.323655 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.004283, "high": 0.004359, "low": 0.004283, "close": 0.004333, "volume": 347832546.0, "close_time": 1760396399999, "quote_volume": 1500604.707068, "trades": 8288, "taker_buy_base": 188286424.0, "taker_buy_quote": 812423.70138 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.004332, "high": 0.004384, "low": 0.004298, "close": 0.004337, "volume": 389774234.0, "close_time": 1760399999999, "quote_volume": 1690847.782012, "trades": 9864, "taker_buy_base": 256878133.0, "taker_buy_quote": 1114773.602752 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.004336, "high": 0.004368, "low": 0.004287, "close": 0.004297, "volume": 537672311.0, "close_time": 1760403599999, "quote_volume": 2321551.939955, "trades": 11694, "taker_buy_base": 273091029.0, "taker_buy_quote": 1179626.185522 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.004296, "high": 0.004315, "low": 0.004213, "close": 0.004233, "volume": 569955003.0, "close_time": 1760407199999, "quote_volume": 2425920.692207, "trades": 11788, "taker_buy_base": 258397603.0, "taker_buy_quote": 1100248.722504 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.004233, "high": 0.004238, "low": 0.004151, "close": 0.004161, "volume": 793350560.0, "close_time": 1760410799999, "quote_volume": 3327188.954432, "trades": 12968, "taker_buy_base": 363481208.0, "taker_buy_quote": 1524423.214348 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.004162, "high": 0.004168, "low": 0.004075, "close": 0.004088, "volume": 788229885.0, "close_time": 1760414399999, "quote_volume": 3244274.370369, "trades": 12793, "taker_buy_base": 424503312.0, "taker_buy_quote": 1747094.101819 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.004087, "high": 0.004108, "low": 0.003986, "close": 0.004005, "volume": 1196428909.0, "close_time": 1760417999999, "quote_volume": 4817313.245584, "trades": 16210, "taker_buy_base": 474535318.0, "taker_buy_quote": 1915709.698693 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.004005, "high": 0.004052, "low": 0.003909, "close": 0.003951, "volume": 1671568283.0, "close_time": 1760421599999, "quote_volume": 6659249.184583, "trades": 21655, "taker_buy_base": 467593941.0, "taker_buy_quote": 1863183.049661 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.003951, "high": 0.003985, "low": 0.003732, "close": 0.003798, "volume": 1681448958.0, "close_time": 1760425199999, "quote_volume": 6455363.280002, "trades": 23738, "taker_buy_base": 873185937.0, "taker_buy_quote": 3352801.148475 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.003799, "high": 0.003834, "low": 0.003746, "close": 0.003766, "volume": 839578635.0, "close_time": 1760428799999, "quote_volume": 3180565.647777, "trades": 17319, "taker_buy_base": 487722851.0, "taker_buy_quote": 1848194.66428 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.003766, "high": 0.003803, "low": 0.003699, "close": 0.003747, "volume": 986934213.0, "close_time": 1760432399999, "quote_volume": 3699765.848392, "trades": 17812, "taker_buy_base": 500756621.0, "taker_buy_quote": 1877776.069614 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.003747, "high": 0.0038, "low": 0.003745, "close": 0.003786, "volume": 438374705.0, "close_time": 1760435999999, "quote_volume": 1653167.48271, "trades": 9293, "taker_buy_base": 241553539.0, "taker_buy_quote": 910941.110996 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.003785, "high": 0.003787, "low": 0.003666, "close": 0.003759, "volume": 766626121.0, "close_time": 1760439599999, "quote_volume": 2857710.993578, "trades": 15489, "taker_buy_base": 390739049.0, "taker_buy_quote": 1457632.751427 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.00376, "high": 0.003844, "low": 0.003754, "close": 0.003798, "volume": 1315483328.0, "close_time": 1760443199999, "quote_volume": 5016677.004692, "trades": 20636, "taker_buy_base": 477029698.0, "taker_buy_quote": 1819297.9426 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003798, "high": 0.003914, "low": 0.003768, "close": 0.003865, "volume": 1784468884.0, "close_time": 1760446799999, "quote_volume": 6859102.628769, "trades": 23851, "taker_buy_base": 747661194.0, "taker_buy_quote": 2872780.319222 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.003866, "high": 0.00396, "low": 0.003782, "close": 0.003937, "volume": 1810744001.0, "close_time": 1760450399999, "quote_volume": 7000078.241943, "trades": 26702, "taker_buy_base": 962594964.0, "taker_buy_quote": 3718507.605778 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.003936, "high": 0.004072, "low": 0.003927, "close": 0.00396, "volume": 2017870625.0, "close_time": 1760453999999, "quote_volume": 8062262.111073, "trades": 34687, "taker_buy_base": 875577312.0, "taker_buy_quote": 3500229.464755 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.003961, "high": 0.004071, "low": 0.003906, "close": 0.004063, "volume": 935993805.0, "close_time": 1760457599999, "quote_volume": 3715098.523392, "trades": 18240, "taker_buy_base": 479517524.0, "taker_buy_quote": 1907508.013222 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.004063, "high": 0.004159, "low": 0.004005, "close": 0.004094, "volume": 1657222837.0, "close_time": 1760461199999, "quote_volume": 6770995.674983, "trades": 28135, "taker_buy_base": 871762895.0, "taker_buy_quote": 3559165.447015 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.004094, "high": 0.004193, "low": 0.004032, "close": 0.004097, "volume": 1960793316.0, "close_time": 1760464799999, "quote_volume": 8104396.049074, "trades": 24416, "taker_buy_base": 923006435.0, "taker_buy_quote": 3813638.240545 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.004097, "high": 0.00417, "low": 0.004078, "close": 0.004117, "volume": 414355238.0, "close_time": 1760468399999, "quote_volume": 1706465.983961, "trades": 10512, "taker_buy_base": 215056404.0, "taker_buy_quote": 885537.131369 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.004117, "high": 0.004171, "low": 0.003998, "close": 0.004055, "volume": 1817801289.0, "close_time": 1760471999999, "quote_volume": 7429808.644684, "trades": 21569, "taker_buy_base": 877852846.0, "taker_buy_quote": 3588205.063571 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.004056, "high": 0.004109, "low": 0.004026, "close": 0.004102, "volume": 504755921.0, "close_time": 1760475599999, "quote_volume": 2059133.813629, "trades": 9938, "taker_buy_base": 300040824.0, "taker_buy_quote": 1224901.659974 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.004103, "high": 0.004151, "low": 0.004059, "close": 0.004125, "volume": 317810627.0, "close_time": 1760479199999, "quote_volume": 1302517.939307, "trades": 4792, "taker_buy_base": 173192372.0, "taker_buy_quote": 709814.62232 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.004126, "high": 0.004158, "low": 0.004072, "close": 0.004104, "volume": 431456122.0, "close_time": 1760482799999, "quote_volume": 1781681.069891, "trades": 6362, "taker_buy_base": 202369676.0, "taker_buy_quote": 835244.251708 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.004102, "high": 0.00415, "low": 0.004086, "close": 0.004097, "volume": 235112496.0, "close_time": 1760486399999, "quote_volume": 967278.63768, "trades": 5027, "taker_buy_base": 110954321.0, "taker_buy_quote": 456448.00626 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.004097, "high": 0.004112, "low": 0.004054, "close": 0.004088, "volume": 318703468.0, "close_time": 1760489999999, "quote_volume": 1298876.612142, "trades": 8160, "taker_buy_base": 147749858.0, "taker_buy_quote": 602204.730835 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.004087, "high": 0.004096, "low": 0.00403, "close": 0.004083, "volume": 325994414.0, "close_time": 1760493599999, "quote_volume": 1323019.424544, "trades": 8122, "taker_buy_base": 164263823.0, "taker_buy_quote": 666820.997 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.004084, "high": 0.00418, "low": 0.00408, "close": 0.004103, "volume": 454345639.0, "close_time": 1760497199999, "quote_volume": 1877461.763803, "trades": 9420, "taker_buy_base": 250601465.0, "taker_buy_quote": 1035518.779996 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.004103, "high": 0.004111, "low": 0.004026, "close": 0.004056, "volume": 432790675.0, "close_time": 1760500799999, "quote_volume": 1758063.716406, "trades": 9887, "taker_buy_base": 263048733.0, "taker_buy_quote": 1068876.641549 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.004056, "high": 0.004102, "low": 0.004029, "close": 0.004085, "volume": 313013550.0, "close_time": 1760504399999, "quote_volume": 1271861.124332, "trades": 6996, "taker_buy_base": 193976514.0, "taker_buy_quote": 787830.957263 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.004085, "high": 0.00412, "low": 0.00406, "close": 0.004082, "volume": 249426977.0, "close_time": 1760507999999, "quote_volume": 1019798.643822, "trades": 6072, "taker_buy_base": 142438455.0, "taker_buy_quote": 582420.559607 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.004082, "high": 0.0041, "low": 0.003998, "close": 0.004057, "volume": 479120291.0, "close_time": 1760511599999, "quote_volume": 1936293.410688, "trades": 8522, "taker_buy_base": 251720752.0, "taker_buy_quote": 1017928.928596 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.004056, "high": 0.004091, "low": 0.004039, "close": 0.004057, "volume": 964307583.0, "close_time": 1760515199999, "quote_volume": 3910907.512467, "trades": 14370, "taker_buy_base": 713331783.0, "taker_buy_quote": 2893336.992661 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.004056, "high": 0.004162, "low": 0.004043, "close": 0.004096, "volume": 1024194463.0, "close_time": 1760518799999, "quote_volume": 4202372.424607, "trades": 15827, "taker_buy_base": 547652197.0, "taker_buy_quote": 2247908.241686 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.004095, "high": 0.004115, "low": 0.004028, "close": 0.004039, "volume": 570335277.0, "close_time": 1760522399999, "quote_volume": 2317154.630907, "trades": 10062, "taker_buy_base": 303257172.0, "taker_buy_quote": 1233122.97758 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.004039, "high": 0.00404, "low": 0.003975, "close": 0.003994, "volume": 460567698.0, "close_time": 1760525999999, "quote_volume": 1844561.840678, "trades": 8252, "taker_buy_base": 222834084.0, "taker_buy_quote": 893146.894484 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.003993, "high": 0.004006, "low": 0.003929, "close": 0.003983, "volume": 1072189010.0, "close_time": 1760529599999, "quote_volume": 4258031.792245, "trades": 15889, "taker_buy_base": 532169639.0, "taker_buy_quote": 2114477.535455 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003982, "high": 0.003997, "low": 0.003914, "close": 0.003976, "volume": 563540556.0, "close_time": 1760533199999, "quote_volume": 2230601.266608, "trades": 9614, "taker_buy_base": 270851888.0, "taker_buy_quote": 1072891.912439 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.003976, "high": 0.003999, "low": 0.003856, "close": 0.003952, "volume": 991244007.0, "close_time": 1760536799999, "quote_volume": 3889364.019462, "trades": 15432, "taker_buy_base": 525124483.0, "taker_buy_quote": 2060690.134527 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.003953, "high": 0.004026, "low": 0.003884, "close": 0.003924, "volume": 1205561032.0, "close_time": 1760540399999, "quote_volume": 4778255.244373, "trades": 16827, "taker_buy_base": 649616103.0, "taker_buy_quote": 2577875.412623 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.003924, "high": 0.003955, "low": 0.003853, "close": 0.003901, "volume": 1900103440.0, "close_time": 1760543999999, "quote_volume": 7421083.174642, "trades": 20257, "taker_buy_base": 895580731.0, "taker_buy_quote": 3498346.192839 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.003902, "high": 0.003972, "low": 0.003868, "close": 0.003924, "volume": 575906206.0, "close_time": 1760547599999, "quote_volume": 2253946.119484, "trades": 10015, "taker_buy_base": 344782000.0, "taker_buy_quote": 1349574.720754 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.003925, "high": 0.003925, "low": 0.003852, "close": 0.00391, "volume": 329683197.0, "close_time": 1760551199999, "quote_volume": 1280676.810229, "trades": 7702, "taker_buy_base": 200591635.0, "taker_buy_quote": 779195.143353 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.00391, "high": 0.003918, "low": 0.003856, "close": 0.003908, "volume": 509325674.0, "close_time": 1760554799999, "quote_volume": 1976537.260172, "trades": 7343, "taker_buy_base": 342363623.0, "taker_buy_quote": 1328925.228504 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.003907, "high": 0.003919, "low": 0.003836, "close": 0.003856, "volume": 501943379.0, "close_time": 1760558399999, "quote_volume": 1946231.744708, "trades": 8306, "taker_buy_base": 246209877.0, "taker_buy_quote": 955101.206976 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.003857, "high": 0.003884, "low": 0.003755, "close": 0.003811, "volume": 836675426.0, "close_time": 1760561999999, "quote_volume": 3195470.320677, "trades": 12668, "taker_buy_base": 406158312.0, "taker_buy_quote": 1551888.153286 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.003811, "high": 0.003872, "low": 0.003775, "close": 0.003803, "volume": 426906727.0, "close_time": 1760565599999, "quote_volume": 1628321.775952, "trades": 6139, "taker_buy_base": 205979871.0, "taker_buy_quote": 785829.091067 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.003804, "high": 0.003836, "low": 0.003766, "close": 0.003784, "volume": 365715867.0, "close_time": 1760569199999, "quote_volume": 1390613.608153, "trades": 5527, "taker_buy_base": 166484324.0, "taker_buy_quote": 633147.222807 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.003783, "high": 0.003845, "low": 0.003781, "close": 0.00383, "volume": 916237717.0, "close_time": 1760572799999, "quote_volume": 3504197.893904, "trades": 12960, "taker_buy_base": 479930090.0, "taker_buy_quote": 1836768.194431 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00383, "high": 0.003844, "low": 0.003802, "close": 0.003815, "volume": 257483901.0, "close_time": 1760576399999, "quote_volume": 984621.541642, "trades": 5962, "taker_buy_base": 141719398.0, "taker_buy_quote": 542043.748581 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.003814, "high": 0.003863, "low": 0.003798, "close": 0.00384, "volume": 233170546.0, "close_time": 1760579999999, "quote_volume": 893096.353731, "trades": 5074, "taker_buy_base": 143382664.0, "taker_buy_quote": 549286.547588 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.003841, "high": 0.003861, "low": 0.003814, "close": 0.003854, "volume": 472390566.0, "close_time": 1760583599999, "quote_volume": 1811216.97343, "trades": 7331, "taker_buy_base": 303444056.0, "taker_buy_quote": 1163251.287834 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.003855, "high": 0.003868, "low": 0.003815, "close": 0.003823, "volume": 341982030.0, "close_time": 1760587199999, "quote_volume": 1316189.549302, "trades": 7666, "taker_buy_base": 239792565.0, "taker_buy_quote": 923151.72287 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003824, "high": 0.003866, "low": 0.003796, "close": 0.0038, "volume": 280315644.0, "close_time": 1760590799999, "quote_volume": 1075311.891834, "trades": 5903, "taker_buy_base": 166333637.0, "taker_buy_quote": 638620.198885 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0038, "high": 0.003835, "low": 0.003777, "close": 0.003809, "volume": 348059184.0, "close_time": 1760594399999, "quote_volume": 1324695.713227, "trades": 7989, "taker_buy_base": 214929942.0, "taker_buy_quote": 818199.141764 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.00381, "high": 0.003904, "low": 0.003808, "close": 0.003891, "volume": 468715691.0, "close_time": 1760597999999, "quote_volume": 1808155.690761, "trades": 10455, "taker_buy_base": 360416963.0, "taker_buy_quote": 1390264.174681 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.003891, "high": 0.0039, "low": 0.003825, "close": 0.003837, "volume": 512368432.0, "close_time": 1760601599999, "quote_volume": 1975043.740369, "trades": 10063, "taker_buy_base": 355342931.0, "taker_buy_quote": 1370318.184257 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003838, "high": 0.003849, "low": 0.003759, "close": 0.003771, "volume": 512656195.0, "close_time": 1760605199999, "quote_volume": 1948540.910585, "trades": 9977, "taker_buy_base": 321474806.0, "taker_buy_quote": 1222867.084243 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.003771, "high": 0.003843, "low": 0.003601, "close": 0.003815, "volume": 2014653679.0, "close_time": 1760608799999, "quote_volume": 7524570.012007, "trades": 25125, "taker_buy_base": 983556622.0, "taker_buy_quote": 3669400.028679 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.003814, "high": 0.003883, "low": 0.0038, "close": 0.003802, "volume": 651462418.0, "close_time": 1760612399999, "quote_volume": 2502196.517442, "trades": 10829, "taker_buy_base": 341028497.0, "taker_buy_quote": 1310599.349239 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.003802, "high": 0.003839, "low": 0.003784, "close": 0.003835, "volume": 409851094.0, "close_time": 1760615999999, "quote_volume": 1561714.646868, "trades": 7900, "taker_buy_base": 243706979.0, "taker_buy_quote": 928866.330661 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.003836, "high": 0.003868, "low": 0.003808, "close": 0.003826, "volume": 682775552.0, "close_time": 1760619599999, "quote_volume": 2616465.500468, "trades": 10230, "taker_buy_base": 310061533.0, "taker_buy_quote": 1188423.600533 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.003826, "high": 0.003843, "low": 0.003749, "close": 0.003763, "volume": 608834857.0, "close_time": 1760623199999, "quote_volume": 2312646.742062, "trades": 10811, "taker_buy_base": 301906580.0, "taker_buy_quote": 1147463.06415 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.003763, "high": 0.003773, "low": 0.003633, "close": 0.003675, "volume": 1768309654.0, "close_time": 1760626799999, "quote_volume": 6536603.665351, "trades": 23490, "taker_buy_base": 807862968.0, "taker_buy_quote": 2984622.099379 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.003675, "high": 0.00368, "low": 0.00351, "close": 0.003561, "volume": 2730228050.0, "close_time": 1760630399999, "quote_volume": 9736770.760279, "trades": 30843, "taker_buy_base": 1424385049.0, "taker_buy_quote": 5081932.106968 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.00356, "high": 0.003711, "low": 0.003531, "close": 0.003687, "volume": 2260314033.0, "close_time": 1760633999999, "quote_volume": 8205956.054813, "trades": 29695, "taker_buy_base": 1157833881.0, "taker_buy_quote": 4201410.966591 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.003689, "high": 0.003689, "low": 0.003587, "close": 0.003607, "volume": 586183262.0, "close_time": 1760637599999, "quote_volume": 2126722.742991, "trades": 9899, "taker_buy_base": 353135759.0, "taker_buy_quote": 1281221.718919 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.003607, "high": 0.003612, "low": 0.003531, "close": 0.003542, "volume": 721227059.0, "close_time": 1760641199999, "quote_volume": 2567352.7782, "trades": 10877, "taker_buy_base": 362418383.0, "taker_buy_quote": 1290097.716837 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.003543, "high": 0.003555, "low": 0.003422, "close": 0.00348, "volume": 1318379662.0, "close_time": 1760644799999, "quote_volume": 4592026.84672, "trades": 17775, "taker_buy_base": 608245936.0, "taker_buy_quote": 2118117.744689 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.00348, "high": 0.00351, "low": 0.003431, "close": 0.003489, "volume": 911341057.0, "close_time": 1760648399999, "quote_volume": 3164974.207021, "trades": 13467, "taker_buy_base": 520189608.0, "taker_buy_quote": 1807675.275056 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.003489, "high": 0.003503, "low": 0.003438, "close": 0.003463, "volume": 323364723.0, "close_time": 1760651999999, "quote_volume": 1118864.290091, "trades": 4327, "taker_buy_base": 201663274.0, "taker_buy_quote": 697751.863704 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.003463, "high": 0.003468, "low": 0.003389, "close": 0.0034, "volume": 952999510.0, "close_time": 1760655599999, "quote_volume": 3264542.730712, "trades": 9422, "taker_buy_base": 495104570.0, "taker_buy_quote": 1695478.910255 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0034, "high": 0.003489, "low": 0.003397, "close": 0.003467, "volume": 712328293.0, "close_time": 1760659199999, "quote_volume": 2461068.879206, "trades": 9417, "taker_buy_base": 411872138.0, "taker_buy_quote": 1422912.669147 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003467, "high": 0.003472, "low": 0.003405, "close": 0.003428, "volume": 553001074.0, "close_time": 1760662799999, "quote_volume": 1905675.397519, "trades": 7786, "taker_buy_base": 345491159.0, "taker_buy_quote": 1190550.691545 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.003429, "high": 0.003478, "low": 0.003395, "close": 0.003406, "volume": 752182444.0, "close_time": 1760666399999, "quote_volume": 2586574.480447, "trades": 8436, "taker_buy_base": 374730788.0, "taker_buy_quote": 1288631.170552 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.003407, "high": 0.003423, "low": 0.00337, "close": 0.003408, "volume": 901892098.0, "close_time": 1760669999999, "quote_volume": 3062985.208386, "trades": 10268, "taker_buy_base": 482864148.0, "taker_buy_quote": 1639856.596242 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.003408, "high": 0.003462, "low": 0.003396, "close": 0.003459, "volume": 1473177697.0, "close_time": 1760673599999, "quote_volume": 5045896.894338, "trades": 16295, "taker_buy_base": 787853630.0, "taker_buy_quote": 2699226.213459 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00346, "high": 0.003473, "low": 0.003431, "close": 0.003455, "volume": 507202620.0, "close_time": 1760677199999, "quote_volume": 1751569.572695, "trades": 6033, "taker_buy_base": 256769548.0, "taker_buy_quote": 886552.254457 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.003455, "high": 0.003494, "low": 0.003405, "close": 0.003474, "volume": 1587214761.0, "close_time": 1760680799999, "quote_volume": 5461886.058872, "trades": 12918, "taker_buy_base": 687376985.0, "taker_buy_quote": 2368985.945959 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.003474, "high": 0.003481, "low": 0.003337, "close": 0.003379, "volume": 1600920080.0, "close_time": 1760684399999, "quote_volume": 5424804.781996, "trades": 17567, "taker_buy_base": 745972494.0, "taker_buy_quote": 2528251.56894 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.003379, "high": 0.003395, "low": 0.003238, "close": 0.003298, "volume": 2838249632.0, "close_time": 1760687999999, "quote_volume": 9418766.137557, "trades": 28240, "taker_buy_base": 1565679363.0, "taker_buy_quote": 5189995.644617 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003298, "high": 0.003316, "low": 0.00321, "close": 0.003237, "volume": 2235389305.0, "close_time": 1760691599999, "quote_volume": 7270177.192938, "trades": 28225, "taker_buy_base": 1276800101.0, "taker_buy_quote": 4153891.994607 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.003238, "high": 0.0034, "low": 0.003221, "close": 0.003363, "volume": 1446584271.0, "close_time": 1760695199999, "quote_volume": 4791748.961912, "trades": 17673, "taker_buy_base": 945646824.0, "taker_buy_quote": 3128419.286938 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.003363, "high": 0.003374, "low": 0.003267, "close": 0.003311, "volume": 1299763785.0, "close_time": 1760698799999, "quote_volume": 4303071.413809, "trades": 15506, "taker_buy_base": 697905579.0, "taker_buy_quote": 2310236.362918 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.003311, "high": 0.003454, "low": 0.003309, "close": 0.003407, "volume": 1202347912.0, "close_time": 1760702399999, "quote_volume": 4086479.825497, "trades": 17317, "taker_buy_base": 715810630.0, "taker_buy_quote": 2432770.660505 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.003407, "high": 0.003442, "low": 0.003392, "close": 0.003395, "volume": 405059590.0, "close_time": 1760705999999, "quote_volume": 1384447.884624, "trades": 7005, "taker_buy_base": 200617800.0, "taker_buy_quote": 685930.819036 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.003395, "high": 0.003538, "low": 0.003395, "close": 0.00349, "volume": 1081878560.0, "close_time": 1760709599999, "quote_volume": 3755124.193917, "trades": 17571, "taker_buy_base": 617642555.0, "taker_buy_quote": 2145044.444567 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.003489, "high": 0.003572, "low": 0.003431, "close": 0.003515, "volume": 1128390456.0, "close_time": 1760713199999, "quote_volume": 3947827.274284, "trades": 19084, "taker_buy_base": 674078350.0, "taker_buy_quote": 2360524.540633 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.003514, "high": 0.003581, "low": 0.003491, "close": 0.003575, "volume": 869636885.0, "close_time": 1760716799999, "quote_volume": 3076553.632641, "trades": 15449, "taker_buy_base": 416298482.0, "taker_buy_quote": 1473139.263607 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.003575, "high": 0.003638, "low": 0.003508, "close": 0.003522, "volume": 978904672.0, "close_time": 1760720399999, "quote_volume": 3496747.129648, "trades": 16398, "taker_buy_base": 506907520.0, "taker_buy_quote": 1811224.992826 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.003522, "high": 0.003562, "low": 0.003494, "close": 0.003559, "volume": 425390337.0, "close_time": 1760723999999, "quote_volume": 1501513.107571, "trades": 7798, "taker_buy_base": 223958770.0, "taker_buy_quote": 790761.631192 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.003559, "high": 0.003644, "low": 0.003538, "close": 0.003594, "volume": 470858419.0, "close_time": 1760727599999, "quote_volume": 1688759.732141, "trades": 8697, "taker_buy_base": 245802632.0, "taker_buy_quote": 881392.374959 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.003593, "high": 0.003602, "low": 0.003538, "close": 0.00357, "volume": 321051211.0, "close_time": 1760731199999, "quote_volume": 1145313.94358, "trades": 6542, "taker_buy_base": 164022231.0, "taker_buy_quote": 585072.456872 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.003571, "high": 0.003613, "low": 0.00354, "close": 0.003553, "volume": 299486521.0, "close_time": 1760734799999, "quote_volume": 1070850.642267, "trades": 5415, "taker_buy_base": 157361908.0, "taker_buy_quote": 562725.381531 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.003552, "high": 0.003593, "low": 0.003534, "close": 0.003566, "volume": 294239566.0, "close_time": 1760738399999, "quote_volume": 1046635.377167, "trades": 4010, "taker_buy_base": 175369643.0, "taker_buy_quote": 623932.718316 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.003567, "high": 0.003574, "low": 0.003515, "close": 0.003543, "volume": 178593779.0, "close_time": 1760741999999, "quote_volume": 631644.68308, "trades": 2871, "taker_buy_base": 85748454.0, "taker_buy_quote": 303509.398654 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.003543, "high": 0.003544, "low": 0.003504, "close": 0.003525, "volume": 182670964.0, "close_time": 1760745599999, "quote_volume": 643148.357524, "trades": 2807, "taker_buy_base": 93120697.0, "taker_buy_quote": 327882.315625 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003525, "high": 0.003542, "low": 0.003497, "close": 0.003527, "volume": 180011323.0, "close_time": 1760749199999, "quote_volume": 633745.884038, "trades": 3317, "taker_buy_base": 87134932.0, "taker_buy_quote": 306913.2173 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.003528, "high": 0.003587, "low": 0.003525, "close": 0.003564, "volume": 308698799.0, "close_time": 1760752799999, "quote_volume": 1099107.55916, "trades": 4838, "taker_buy_base": 188350606.0, "taker_buy_quote": 670455.619557 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.003564, "high": 0.003598, "low": 0.003531, "close": 0.003545, "volume": 295386263.0, "close_time": 1760756399999, "quote_volume": 1052710.259972, "trades": 5542, "taker_buy_base": 172759845.0, "taker_buy_quote": 615899.433726 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.003545, "high": 0.003608, "low": 0.003544, "close": 0.003592, "volume": 351415475.0, "close_time": 1760759999999, "quote_volume": 1261106.838141, "trades": 5017, "taker_buy_base": 219228535.0, "taker_buy_quote": 786671.239927 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003591, "high": 0.003591, "low": 0.003543, "close": 0.003572, "volume": 338470195.0, "close_time": 1760763599999, "quote_volume": 1207200.413808, "trades": 4393, "taker_buy_base": 161867372.0, "taker_buy_quote": 577093.441993 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.003572, "high": 0.003595, "low": 0.003541, "close": 0.00359, "volume": 272777152.0, "close_time": 1760767199999, "quote_volume": 972101.610495, "trades": 4390, "taker_buy_base": 137477164.0, "taker_buy_quote": 490379.035424 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.00359, "high": 0.003607, "low": 0.003554, "close": 0.003595, "volume": 298451675.0, "close_time": 1760770799999, "quote_volume": 1068776.8748, "trades": 4247, "taker_buy_base": 173691107.0, "taker_buy_quote": 622363.38855 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.003595, "high": 0.003657, "low": 0.003537, "close": 0.003545, "volume": 461948267.0, "close_time": 1760774399999, "quote_volume": 1663134.35305, "trades": 8065, "taker_buy_base": 243936548.0, "taker_buy_quote": 879150.223053 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.003545, "high": 0.003568, "low": 0.003534, "close": 0.003541, "volume": 209587764.0, "close_time": 1760777999999, "quote_volume": 743830.492426, "trades": 3733, "taker_buy_base": 116947047.0, "taker_buy_quote": 415264.778765 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.003541, "high": 0.003591, "low": 0.003531, "close": 0.003581, "volume": 165285444.0, "close_time": 1760781599999, "quote_volume": 589026.76135, "trades": 3212, "taker_buy_base": 83345676.0, "taker_buy_quote": 297136.517147 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.003581, "high": 0.003623, "low": 0.003516, "close": 0.003547, "volume": 321746370.0, "close_time": 1760785199999, "quote_volume": 1152310.56203, "trades": 4874, "taker_buy_base": 168169913.0, "taker_buy_quote": 602853.97064 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.003547, "high": 0.003589, "low": 0.00354, "close": 0.003576, "volume": 249501102.0, "close_time": 1760788799999, "quote_volume": 889061.558347, "trades": 4363, "taker_buy_base": 151894058.0, "taker_buy_quote": 541450.75887 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.003576, "high": 0.003587, "low": 0.003539, "close": 0.003547, "volume": 152677905.0, "close_time": 1760792399999, "quote_volume": 544115.974137, "trades": 3201, "taker_buy_base": 77855476.0, "taker_buy_quote": 277582.492555 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.003547, "high": 0.003547, "low": 0.003493, "close": 0.003525, "volume": 312027953.0, "close_time": 1760795999999, "quote_volume": 1099789.977615, "trades": 4591, "taker_buy_base": 147970035.0, "taker_buy_quote": 521529.249194 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.003524, "high": 0.003564, "low": 0.003491, "close": 0.003564, "volume": 391131128.0, "close_time": 1760799599999, "quote_volume": 1376572.378213, "trades": 5225, "taker_buy_base": 217679805.0, "taker_buy_quote": 766104.353617 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.003565, "high": 0.003746, "low": 0.003562, "close": 0.00365, "volume": 1985392226.0, "close_time": 1760803199999, "quote_volume": 7263696.087441, "trades": 25762, "taker_buy_base": 1196993044.0, "taker_buy_quote": 4375895.887847 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00365, "high": 0.00377, "low": 0.003602, "close": 0.003721, "volume": 1735507076.0, "close_time": 1760806799999, "quote_volume": 6387528.935044, "trades": 21868, "taker_buy_base": 888657322.0, "taker_buy_quote": 3272803.376281 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.003721, "high": 0.003966, "low": 0.0037, "close": 0.003907, "volume": 2306601889.0, "close_time": 1760810399999, "quote_volume": 8930031.034866, "trades": 36274, "taker_buy_base": 1386072282.0, "taker_buy_quote": 5367474.398147 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.003907, "high": 0.003953, "low": 0.003845, "close": 0.003871, "volume": 837987519.0, "close_time": 1760813999999, "quote_volume": 3262905.544929, "trades": 16785, "taker_buy_base": 399305762.0, "taker_buy_quote": 1554734.272571 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.003871, "high": 0.003908, "low": 0.003824, "close": 0.003861, "volume": 486657547.0, "close_time": 1760817599999, "quote_volume": 1883857.312464, "trades": 10210, "taker_buy_base": 236523524.0, "taker_buy_quote": 916301.449992 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.003861, "high": 0.003973, "low": 0.00385, "close": 0.003889, "volume": 562426951.0, "close_time": 1760821199999, "quote_volume": 2197493.950766, "trades": 11941, "taker_buy_base": 270176794.0, "taker_buy_quote": 1055046.989671 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.003889, "high": 0.003942, "low": 0.003848, "close": 0.003927, "volume": 466805238.0, "close_time": 1760824799999, "quote_volume": 1815944.15446, "trades": 7459, "taker_buy_base": 263385016.0, "taker_buy_quote": 1024849.98836 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.003927, "high": 0.004035, "low": 0.003908, "close": 0.003933, "volume": 716620349.0, "close_time": 1760828399999, "quote_volume": 2848206.130257, "trades": 12678, "taker_buy_base": 361690825.0, "taker_buy_quote": 1438012.768771 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.003932, "high": 0.003984, "low": 0.003923, "close": 0.003967, "volume": 484673910.0, "close_time": 1760831999999, "quote_volume": 1916217.056245, "trades": 8893, "taker_buy_base": 291573724.0, "taker_buy_quote": 1152877.117666 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003967, "high": 0.003967, "low": 0.003853, "close": 0.003895, "volume": 530900349.0, "close_time": 1760835599999, "quote_volume": 2064797.966297, "trades": 9321, "taker_buy_base": 271283155.0, "taker_buy_quote": 1055845.180285 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.003895, "high": 0.00393, "low": 0.00385, "close": 0.003927, "volume": 374919641.0, "close_time": 1760839199999, "quote_volume": 1455212.657065, "trades": 6382, "taker_buy_base": 184215323.0, "taker_buy_quote": 715759.684262 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.003928, "high": 0.003931, "low": 0.003875, "close": 0.0039, "volume": 216060506.0, "close_time": 1760842799999, "quote_volume": 844018.768177, "trades": 4760, "taker_buy_base": 96243550.0, "taker_buy_quote": 375892.415641 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0039, "high": 0.004095, "low": 0.003885, "close": 0.004045, "volume": 951961979.0, "close_time": 1760846399999, "quote_volume": 3829901.691717, "trades": 15967, "taker_buy_base": 532996855.0, "taker_buy_quote": 2142459.884905 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.004045, "high": 0.004065, "low": 0.003914, "close": 0.003922, "volume": 732872343.0, "close_time": 1760849999999, "quote_volume": 2921704.428796, "trades": 11783, "taker_buy_base": 403820189.0, "taker_buy_quote": 1613304.791667 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.003923, "high": 0.00396, "low": 0.003858, "close": 0.003879, "volume": 473111693.0, "close_time": 1760853599999, "quote_volume": 1851781.356764, "trades": 9573, "taker_buy_base": 258318102.0, "taker_buy_quote": 1012141.724768 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.003878, "high": 0.003882, "low": 0.003811, "close": 0.003833, "volume": 686808205.0, "close_time": 1760857199999, "quote_volume": 2632235.369515, "trades": 8873, "taker_buy_base": 273977212.0, "taker_buy_quote": 1050269.643401 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.003834, "high": 0.003882, "low": 0.003814, "close": 0.003873, "volume": 477126806.0, "close_time": 1760860799999, "quote_volume": 1837537.032321, "trades": 7196, "taker_buy_base": 295288514.0, "taker_buy_quote": 1137427.192782 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.003873, "high": 0.003999, "low": 0.003828, "close": 0.003835, "volume": 1329237449.0, "close_time": 1760864399999, "quote_volume": 5206946.147549, "trades": 17506, "taker_buy_base": 687279269.0, "taker_buy_quote": 2696007.64768 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.003834, "high": 0.003967, "low": 0.003792, "close": 0.003916, "volume": 1236441880.0, "close_time": 1760867999999, "quote_volume": 4801804.60452, "trades": 18752, "taker_buy_base": 684315367.0, "taker_buy_quote": 2658336.160783 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.003917, "high": 0.003967, "low": 0.003878, "close": 0.003922, "volume": 757224221.0, "close_time": 1760871599999, "quote_volume": 2977688.862663, "trades": 12465, "taker_buy_base": 399687084.0, "taker_buy_quote": 1572035.15415 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.003921, "high": 0.004004, "low": 0.003855, "close": 0.003868, "volume": 991758094.0, "close_time": 1760875199999, "quote_volume": 3904256.051955, "trades": 14104, "taker_buy_base": 533155405.0, "taker_buy_quote": 2099969.3182 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.003868, "high": 0.003907, "low": 0.003837, "close": 0.003864, "volume": 449241674.0, "close_time": 1760878799999, "quote_volume": 1737000.150118, "trades": 8097, "taker_buy_base": 259935476.0, "taker_buy_quote": 1005747.384299 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.003864, "high": 0.003928, "low": 0.003818, "close": 0.003899, "volume": 669974528.0, "close_time": 1760882399999, "quote_volume": 2588992.615359, "trades": 11113, "taker_buy_base": 419543842.0, "taker_buy_quote": 1622127.38595 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0039, "high": 0.003946, "low": 0.003856, "close": 0.003908, "volume": 676476745.0, "close_time": 1760885999999, "quote_volume": 2643865.473908, "trades": 11315, "taker_buy_base": 325126334.0, "taker_buy_quote": 1271052.662202 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.003907, "high": 0.003937, "low": 0.003895, "close": 0.003909, "volume": 366673650.0, "close_time": 1760889599999, "quote_volume": 1434368.740057, "trades": 6280, "taker_buy_base": 189278171.0, "taker_buy_quote": 740665.159803 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.00391, "high": 0.00395, "low": 0.003865, "close": 0.003882, "volume": 580996451.0, "close_time": 1760893199999, "quote_volume": 2265880.190475, "trades": 8676, "taker_buy_base": 297920799.0, "taker_buy_quote": 1163024.302247 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.003881, "high": 0.003946, "low": 0.00383, "close": 0.003847, "volume": 978119817.0, "close_time": 1760896799999, "quote_volume": 3801398.548762, "trades": 13413, "taker_buy_base": 503759019.0, "taker_buy_quote": 1959110.057947 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.003848, "high": 0.003925, "low": 0.003844, "close": 0.003921, "volume": 442823878.0, "close_time": 1760900399999, "quote_volume": 1721550.019931, "trades": 6314, "taker_buy_base": 198542696.0, "taker_buy_quote": 771323.429712 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.00392, "high": 0.003984, "low": 0.003882, "close": 0.003948, "volume": 677965488.0, "close_time": 1760903999999, "quote_volume": 2660641.034066, "trades": 8908, "taker_buy_base": 343475951.0, "taker_buy_quote": 1349528.647668 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.003948, "high": 0.00395, "low": 0.003894, "close": 0.003899, "volume": 295026216.0, "close_time": 1760907599999, "quote_volume": 1155295.168829, "trades": 5051, "taker_buy_base": 121193121.0, "taker_buy_quote": 474699.258832 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0039, "high": 0.003902, "low": 0.003817, "close": 0.003875, "volume": 460804884.0, "close_time": 1760911199999, "quote_volume": 1778223.114331, "trades": 3894, "taker_buy_base": 182404356.0, "taker_buy_quote": 703450.440458 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.003876, "high": 0.003934, "low": 0.003872, "close": 0.003898, "volume": 791835421.0, "close_time": 1760914799999, "quote_volume": 3098235.505356, "trades": 11854, "taker_buy_base": 437210992.0, "taker_buy_quote": 1710128.007584 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.003897, "high": 0.003923, "low": 0.003881, "close": 0.003921, "volume": 419684169.0, "close_time": 1760918399999, "quote_volume": 1638041.470643, "trades": 7281, "taker_buy_base": 308083958.0, "taker_buy_quote": 1202464.653731 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00392, "high": 0.003972, "low": 0.003847, "close": 0.003955, "volume": 717393203.0, "close_time": 1760921999999, "quote_volume": 2808924.373609, "trades": 14260, "taker_buy_base": 405492149.0, "taker_buy_quote": 1588562.268528 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.003955, "high": 0.004049, "low": 0.003889, "close": 0.003896, "volume": 949149170.0, "close_time": 1760925599999, "quote_volume": 3772240.143948, "trades": 18043, "taker_buy_base": 501494742.0, "taker_buy_quote": 1993614.354572 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.003896, "high": 0.004003, "low": 0.003852, "close": 0.003965, "volume": 688017825.0, "close_time": 1760929199999, "quote_volume": 2708090.960168, "trades": 14233, "taker_buy_base": 381092026.0, "taker_buy_quote": 1502199.860526 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.003965, "high": 0.00408, "low": 0.003898, "close": 0.004035, "volume": 885220508.0, "close_time": 1760932799999, "quote_volume": 3536600.922278, "trades": 16679, "taker_buy_base": 549343858.0, "taker_buy_quote": 2197365.017466 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.004035, "high": 0.004088, "low": 0.003997, "close": 0.004023, "volume": 719913343.0, "close_time": 1760936399999, "quote_volume": 2906507.359052, "trades": 13064, "taker_buy_base": 402702199.0, "taker_buy_quote": 1626294.999275 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.004023, "high": 0.004125, "low": 0.004002, "close": 0.004069, "volume": 717915410.0, "close_time": 1760939999999, "quote_volume": 2921537.327801, "trades": 13482, "taker_buy_base": 374805382.0, "taker_buy_quote": 1525603.585412 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.00407, "high": 0.004111, "low": 0.004032, "close": 0.004089, "volume": 734096632.0, "close_time": 1760943599999, "quote_volume": 2992894.603517, "trades": 12856, "taker_buy_base": 337726463.0, "taker_buy_quote": 1377054.626037 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.004089, "high": 0.004159, "low": 0.004072, "close": 0.004078, "volume": 1030562241.0, "close_time": 1760947199999, "quote_volume": 4247588.812322, "trades": 17622, "taker_buy_base": 591073036.0, "taker_buy_quote": 2435927.053306 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.004077, "high": 0.004086, "low": 0.00402, "close": 0.004066, "volume": 533353460.0, "close_time": 1760950799999, "quote_volume": 2157881.495249, "trades": 8377, "taker_buy_base": 264493409.0, "taker_buy_quote": 1070051.935856 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.004066, "high": 0.004207, "low": 0.004066, "close": 0.004128, "volume": 915933220.0, "close_time": 1760954399999, "quote_volume": 3806681.255777, "trades": 17580, "taker_buy_base": 500541755.0, "taker_buy_quote": 2081122.519565 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.004127, "high": 0.004152, "low": 0.004044, "close": 0.004089, "volume": 469382778.0, "close_time": 1760957999999, "quote_volume": 1922624.396817, "trades": 9369, "taker_buy_base": 245198916.0, "taker_buy_quote": 1004406.488802 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.004089, "high": 0.004112, "low": 0.004038, "close": 0.004084, "volume": 464742171.0, "close_time": 1760961599999, "quote_volume": 1893762.447087, "trades": 9760, "taker_buy_base": 299489777.0, "taker_buy_quote": 1220500.431321 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.004085, "high": 0.004093, "low": 0.004044, "close": 0.004068, "volume": 395350905.0, "close_time": 1760965199999, "quote_volume": 1607762.181292, "trades": 8178, "taker_buy_base": 229312600.0, "taker_buy_quote": 932812.8281 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.004069, "high": 0.004084, "low": 0.004027, "close": 0.004057, "volume": 331653320.0, "close_time": 1760968799999, "quote_volume": 1344815.302769, "trades": 7089, "taker_buy_base": 192375735.0, "taker_buy_quote": 780232.02564 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.004057, "high": 0.004074, "low": 0.004005, "close": 0.004042, "volume": 455072259.0, "close_time": 1760972399999, "quote_volume": 1839436.124209, "trades": 8160, "taker_buy_base": 246871261.0, "taker_buy_quote": 998713.353275 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.004042, "high": 0.004065, "low": 0.003951, "close": 0.003952, "volume": 478033073.0, "close_time": 1760975999999, "quote_volume": 1915767.401154, "trades": 8459, "taker_buy_base": 209399752.0, "taker_buy_quote": 840487.37916 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.003952, "high": 0.003963, "low": 0.003859, "close": 0.003891, "volume": 1087235534.0, "close_time": 1760979599999, "quote_volume": 4254881.212906, "trades": 16179, "taker_buy_base": 550376272.0, "taker_buy_quote": 2154477.351274 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.003891, "high": 0.003922, "low": 0.003766, "close": 0.003803, "volume": 957647442.0, "close_time": 1760983199999, "quote_volume": 3662907.820086, "trades": 14875, "taker_buy_base": 451045570.0, "taker_buy_quote": 1725982.202499 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.003803, "high": 0.003838, "low": 0.003763, "close": 0.00382, "volume": 514983265.0, "close_time": 1760986799999, "quote_volume": 1957134.853213, "trades": 8503, "taker_buy_base": 312248786.0, "taker_buy_quote": 1186958.508524 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.00382, "high": 0.003839, "low": 0.0038, "close": 0.003828, "volume": 377528502.0, "close_time": 1760990399999, "quote_volume": 1441758.925662, "trades": 6221, "taker_buy_base": 204956809.0, "taker_buy_quote": 783026.017734 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003828, "high": 0.00389, "low": 0.003815, "close": 0.003861, "volume": 367059859.0, "close_time": 1760993999999, "quote_volume": 1413763.734001, "trades": 7087, "taker_buy_base": 225254421.0, "taker_buy_quote": 867754.110419 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.00386, "high": 0.003895, "low": 0.003824, "close": 0.00384, "volume": 345858707.0, "close_time": 1760997599999, "quote_volume": 1333196.662508, "trades": 4188, "taker_buy_base": 156657264.0, "taker_buy_quote": 603991.337603 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.00384, "high": 0.003881, "low": 0.003829, "close": 0.003868, "volume": 298806574.0, "close_time": 1761001199999, "quote_volume": 1150833.745401, "trades": 4318, "taker_buy_base": 181834032.0, "taker_buy_quote": 700516.426572 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.003869, "high": 0.003877, "low": 0.003829, "close": 0.003876, "volume": 241237702.0, "close_time": 1761004799999, "quote_volume": 930063.076058, "trades": 4298, "taker_buy_base": 134654341.0, "taker_buy_quote": 519098.891043 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003875, "high": 0.003892, "low": 0.003844, "close": 0.003875, "volume": 162276609.0, "close_time": 1761008399999, "quote_volume": 626864.023606, "trades": 3550, "taker_buy_base": 83871042.0, "taker_buy_quote": 324173.717477 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.003875, "high": 0.00389, "low": 0.003814, "close": 0.003837, "volume": 276265067.0, "close_time": 1761011999999, "quote_volume": 1063984.96858, "trades": 5339, "taker_buy_base": 133262266.0, "taker_buy_quote": 513395.464336 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.003837, "high": 0.003837, "low": 0.003794, "close": 0.003813, "volume": 420636768.0, "close_time": 1761015599999, "quote_volume": 1604652.468032, "trades": 6501, "taker_buy_base": 184960858.0, "taker_buy_quote": 705837.443499 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.003814, "high": 0.003825, "low": 0.003789, "close": 0.00381, "volume": 184216403.0, "close_time": 1761019199999, "quote_volume": 700868.872358, "trades": 3526, "taker_buy_base": 71099358.0, "taker_buy_quote": 270574.164591 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.00381, "high": 0.003823, "low": 0.003711, "close": 0.003738, "volume": 608570054.0, "close_time": 1761022799999, "quote_volume": 2297051.833165, "trades": 11417, "taker_buy_base": 260407081.0, "taker_buy_quote": 982359.777232 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.003738, "high": 0.003814, "low": 0.003718, "close": 0.003811, "volume": 402997779.0, "close_time": 1761026399999, "quote_volume": 1518624.285984, "trades": 7304, "taker_buy_base": 197674020.0, "taker_buy_quote": 745331.099848 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.003811, "high": 0.003972, "low": 0.003802, "close": 0.00395, "volume": 863650321.0, "close_time": 1761029999999, "quote_volume": 3378045.840204, "trades": 13678, "taker_buy_base": 421945603.0, "taker_buy_quote": 1648914.238973 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.00395, "high": 0.003981, "low": 0.003909, "close": 0.003975, "volume": 734088047.0, "close_time": 1761033599999, "quote_volume": 2893160.296045, "trades": 10927, "taker_buy_base": 368346222.0, "taker_buy_quote": 1452177.179268 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.003975, "high": 0.003996, "low": 0.003879, "close": 0.003922, "volume": 589150126.0, "close_time": 1761037199999, "quote_volume": 2310336.489251, "trades": 8131, "taker_buy_base": 290081813.0, "taker_buy_quote": 1139000.989324 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.003922, "high": 0.00396, "low": 0.003901, "close": 0.003912, "volume": 298190027.0, "close_time": 1761040799999, "quote_volume": 1170844.20057, "trades": 5314, "taker_buy_base": 151672102.0, "taker_buy_quote": 595555.362786 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.003911, "high": 0.003927, "low": 0.003825, "close": 0.003896, "volume": 760311498.0, "close_time": 1761044399999, "quote_volume": 2952307.74746, "trades": 11757, "taker_buy_base": 478017037.0, "taker_buy_quote": 1857234.336756 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.003895, "high": 0.003911, "low": 0.003866, "close": 0.0039, "volume": 387543022.0, "close_time": 1761047999999, "quote_volume": 1507446.298353, "trades": 6177, "taker_buy_base": 206107572.0, "taker_buy_quote": 801771.859515 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.003901, "high": 0.003929, "low": 0.003826, "close": 0.003834, "volume": 666917372.0, "close_time": 1761051599999, "quote_volume": 2584228.698276, "trades": 10038, "taker_buy_base": 249433232.0, "taker_buy_quote": 968072.356142 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.003834, "high": 0.003858, "low": 0.003788, "close": 0.00382, "volume": 966861283.0, "close_time": 1761055199999, "quote_volume": 3693827.186623, "trades": 14618, "taker_buy_base": 377277980.0, "taker_buy_quote": 1440671.205624 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.003821, "high": 0.004038, "low": 0.003819, "close": 0.004029, "volume": 1322421318.0, "close_time": 1761058799999, "quote_volume": 5208422.627482, "trades": 19344, "taker_buy_base": 725535434.0, "taker_buy_quote": 2854942.410704 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.004029, "high": 0.004113, "low": 0.003993, "close": 0.004111, "volume": 1319049351.0, "close_time": 1761062399999, "quote_volume": 5346769.238091, "trades": 21940, "taker_buy_base": 463557060.0, "taker_buy_quote": 1879986.828625 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.004112, "high": 0.00416, "low": 0.00399, "close": 0.004016, "volume": 1613892452.0, "close_time": 1761065999999, "quote_volume": 6611846.821631, "trades": 20683, "taker_buy_base": 814009935.0, "taker_buy_quote": 3342069.084052 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.004017, "high": 0.004088, "low": 0.003994, "close": 0.004036, "volume": 720747957.0, "close_time": 1761069599999, "quote_volume": 2913403.958155, "trades": 13501, "taker_buy_base": 377310431.0, "taker_buy_quote": 1525321.52915 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.004036, "high": 0.004068, "low": 0.00399, "close": 0.004029, "volume": 343944083.0, "close_time": 1761073199999, "quote_volume": 1383371.857067, "trades": 7083, "taker_buy_base": 148687679.0, "taker_buy_quote": 598379.0804 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.004028, "high": 0.004048, "low": 0.004006, "close": 0.004033, "volume": 214479264.0, "close_time": 1761076799999, "quote_volume": 864080.863297, "trades": 4024, "taker_buy_base": 110846592.0, "taker_buy_quote": 446621.431156 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.004033, "high": 0.004044, "low": 0.003933, "close": 0.00394, "volume": 461851996.0, "close_time": 1761080399999, "quote_volume": 1837224.096513, "trades": 7883, "taker_buy_base": 214372688.0, "taker_buy_quote": 852823.957523 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.003939, "high": 0.003975, "low": 0.003846, "close": 0.003921, "volume": 583910209.0, "close_time": 1761083999999, "quote_volume": 2277748.843248, "trades": 5967, "taker_buy_base": 287691982.0, "taker_buy_quote": 1123002.312393 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.003921, "high": 0.00393, "low": 0.003773, "close": 0.003786, "volume": 865332967.0, "close_time": 1761087599999, "quote_volume": 3319902.142624, "trades": 13430, "taker_buy_base": 433892665.0, "taker_buy_quote": 1666157.407131 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.003787, "high": 0.003796, "low": 0.003593, "close": 0.003697, "volume": 1026142989.0, "close_time": 1761091199999, "quote_volume": 3791369.194795, "trades": 14300, "taker_buy_base": 553308217.0, "taker_buy_quote": 2042071.116428 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003698, "high": 0.003725, "low": 0.003551, "close": 0.003598, "volume": 1275906934.0, "close_time": 1761094799999, "quote_volume": 4637459.014488, "trades": 18944, "taker_buy_base": 594329913.0, "taker_buy_quote": 2160804.617981 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.003599, "high": 0.003643, "low": 0.003592, "close": 0.003634, "volume": 559111005.0, "close_time": 1761098399999, "quote_volume": 2023172.66418, "trades": 8334, "taker_buy_base": 342707269.0, "taker_buy_quote": 1240128.043793 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.003634, "high": 0.003683, "low": 0.00363, "close": 0.003663, "volume": 384833356.0, "close_time": 1761101999999, "quote_volume": 1408464.474665, "trades": 6236, "taker_buy_base": 238001417.0, "taker_buy_quote": 871111.205929 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.003664, "high": 0.003701, "low": 0.003642, "close": 0.003688, "volume": 371195293.0, "close_time": 1761105599999, "quote_volume": 1359150.421261, "trades": 5524, "taker_buy_base": 222257365.0, "taker_buy_quote": 813983.782382 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.003687, "high": 0.003715, "low": 0.003673, "close": 0.003699, "volume": 368121191.0, "close_time": 1761109199999, "quote_volume": 1360468.924801, "trades": 9093, "taker_buy_base": 180882904.0, "taker_buy_quote": 668509.904492 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.003698, "high": 0.003717, "low": 0.00362, "close": 0.003706, "volume": 639166890.0, "close_time": 1761112799999, "quote_volume": 2347128.759986, "trades": 12599, "taker_buy_base": 283272188.0, "taker_buy_quote": 1041203.181139 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.003705, "high": 0.003705, "low": 0.003666, "close": 0.003687, "volume": 526599056.0, "close_time": 1761116399999, "quote_volume": 1940172.650612, "trades": 16274, "taker_buy_base": 212102639.0, "taker_buy_quote": 781549.712783 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.003688, "high": 0.00374, "low": 0.003688, "close": 0.003709, "volume": 338455842.0, "close_time": 1761119999999, "quote_volume": 1254181.683869, "trades": 6295, "taker_buy_base": 185453387.0, "taker_buy_quote": 687336.480618 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003708, "high": 0.003741, "low": 0.00369, "close": 0.003738, "volume": 243464597.0, "close_time": 1761123599999, "quote_volume": 903838.480412, "trades": 4229, "taker_buy_base": 130349667.0, "taker_buy_quote": 484219.167602 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.003738, "high": 0.003786, "low": 0.003707, "close": 0.003715, "volume": 454021804.0, "close_time": 1761127199999, "quote_volume": 1697192.824641, "trades": 8371, "taker_buy_base": 248987959.0, "taker_buy_quote": 930973.281702 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.003714, "high": 0.003739, "low": 0.00368, "close": 0.003695, "volume": 439977175.0, "close_time": 1761130799999, "quote_volume": 1630822.630435, "trades": 6776, "taker_buy_base": 233169990.0, "taker_buy_quote": 864518.795691 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.003696, "high": 0.003786, "low": 0.003648, "close": 0.003749, "volume": 766321929.0, "close_time": 1761134399999, "quote_volume": 2842016.281654, "trades": 13556, "taker_buy_base": 416366588.0, "taker_buy_quote": 1544463.376764 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003748, "high": 0.003767, "low": 0.003707, "close": 0.003729, "volume": 389060242.0, "close_time": 1761137999999, "quote_volume": 1456924.519283, "trades": 8386, "taker_buy_base": 181404707.0, "taker_buy_quote": 679478.324809 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.00373, "high": 0.003784, "low": 0.003705, "close": 0.003782, "volume": 619863610.0, "close_time": 1761141599999, "quote_volume": 2315969.21068, "trades": 10883, "taker_buy_base": 341462248.0, "taker_buy_quote": 1276202.377318 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.003782, "high": 0.003809, "low": 0.003689, "close": 0.003808, "volume": 935809620.0, "close_time": 1761145199999, "quote_volume": 3493328.015773, "trades": 16881, "taker_buy_base": 523343319.0, "taker_buy_quote": 1955264.455446 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.003809, "high": 0.003828, "low": 0.003721, "close": 0.003775, "volume": 659278125.0, "close_time": 1761148799999, "quote_volume": 2481360.001839, "trades": 14519, "taker_buy_base": 314633537.0, "taker_buy_quote": 1184277.928897 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003774, "high": 0.003788, "low": 0.003708, "close": 0.003736, "volume": 644182966.0, "close_time": 1761152399999, "quote_volume": 2412241.367041, "trades": 11831, "taker_buy_base": 333349093.0, "taker_buy_quote": 1248619.439581 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.003735, "high": 0.003741, "low": 0.003605, "close": 0.003616, "volume": 2107704267.0, "close_time": 1761155999999, "quote_volume": 7719095.053499, "trades": 16586, "taker_buy_base": 672896156.0, "taker_buy_quote": 2477165.47103 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.003616, "high": 0.003634, "low": 0.003527, "close": 0.003564, "volume": 1331102149.0, "close_time": 1761159599999, "quote_volume": 4777026.713653, "trades": 15567, "taker_buy_base": 480408703.0, "taker_buy_quote": 1722260.461946 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.003563, "high": 0.003672, "low": 0.003532, "close": 0.003573, "volume": 1056946597.0, "close_time": 1761163199999, "quote_volume": 3812134.821205, "trades": 15974, "taker_buy_base": 551976238.0, "taker_buy_quote": 1993475.522168 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003573, "high": 0.003598, "low": 0.003499, "close": 0.003516, "volume": 849034135.0, "close_time": 1761166799999, "quote_volume": 3005952.027173, "trades": 11795, "taker_buy_base": 376615261.0, "taker_buy_quote": 1335476.822637 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.003515, "high": 0.00352, "low": 0.003419, "close": 0.003453, "volume": 1428668497.0, "close_time": 1761170399999, "quote_volume": 4944595.161416, "trades": 14227, "taker_buy_base": 689592791.0, "taker_buy_quote": 2384117.713333 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.003452, "high": 0.003479, "low": 0.003413, "close": 0.00343, "volume": 537576148.0, "close_time": 1761173999999, "quote_volume": 1849445.902639, "trades": 6099, "taker_buy_base": 292236428.0, "taker_buy_quote": 1005051.270393 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.003429, "high": 0.003518, "low": 0.003428, "close": 0.003462, "volume": 561288877.0, "close_time": 1761177599999, "quote_volume": 1950519.943117, "trades": 7741, "taker_buy_base": 308787866.0, "taker_buy_quote": 1072912.36305 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003462, "high": 0.003563, "low": 0.003447, "close": 0.003529, "volume": 681549641.0, "close_time": 1761181199999, "quote_volume": 2385573.192788, "trades": 8344, "taker_buy_base": 416547609.0, "taker_buy_quote": 1458161.007853 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.003529, "high": 0.003569, "low": 0.00352, "close": 0.003552, "volume": 549010330.0, "close_time": 1761184799999, "quote_volume": 1949520.892691, "trades": 7072, "taker_buy_base": 293800034.0, "taker_buy_quote": 1043125.604506 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.003552, "high": 0.003565, "low": 0.003531, "close": 0.003552, "volume": 155068151.0, "close_time": 1761188399999, "quote_volume": 550398.156923, "trades": 2770, "taker_buy_base": 81956888.0, "taker_buy_quote": 290859.711919 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.003552, "high": 0.003575, "low": 0.003543, "close": 0.003548, "volume": 187856019.0, "close_time": 1761191999999, "quote_volume": 668424.868651, "trades": 2931, "taker_buy_base": 85544169.0, "taker_buy_quote": 304477.644242 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003549, "high": 0.003572, "low": 0.003523, "close": 0.00355, "volume": 312512203.0, "close_time": 1761195599999, "quote_volume": 1108179.008286, "trades": 4153, "taker_buy_base": 158632551.0, "taker_buy_quote": 562495.917037 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.003551, "high": 0.003569, "low": 0.003527, "close": 0.003529, "volume": 182306008.0, "close_time": 1761199199999, "quote_volume": 647069.939651, "trades": 3460, "taker_buy_base": 88606386.0, "taker_buy_quote": 314576.045623 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.00353, "high": 0.003731, "low": 0.003514, "close": 0.003697, "volume": 1727958893.0, "close_time": 1761202799999, "quote_volume": 6311320.400764, "trades": 18205, "taker_buy_base": 878290467.0, "taker_buy_quote": 3208084.365955 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.003697, "high": 0.003705, "low": 0.003654, "close": 0.003675, "volume": 626964384.0, "close_time": 1761206399999, "quote_volume": 2305445.742352, "trades": 8201, "taker_buy_base": 403275895.0, "taker_buy_quote": 1482942.664971 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003675, "high": 0.003737, "low": 0.003665, "close": 0.003714, "volume": 277088095.0, "close_time": 1761209999999, "quote_volume": 1022694.887551, "trades": 4517, "taker_buy_base": 155526168.0, "taker_buy_quote": 573911.787238 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.003714, "high": 0.003778, "low": 0.003687, "close": 0.003737, "volume": 625055315.0, "close_time": 1761213599999, "quote_volume": 2332037.610777, "trades": 8914, "taker_buy_base": 347808013.0, "taker_buy_quote": 1297883.694816 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.003738, "high": 0.003783, "low": 0.00373, "close": 0.003745, "volume": 368811463.0, "close_time": 1761217199999, "quote_volume": 1385516.814766, "trades": 5697, "taker_buy_base": 172718556.0, "taker_buy_quote": 648747.220825 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.003745, "high": 0.0038, "low": 0.003682, "close": 0.003689, "volume": 865442674.0, "close_time": 1761220799999, "quote_volume": 3234864.848266, "trades": 10614, "taker_buy_base": 430342698.0, "taker_buy_quote": 1608560.551532 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.003689, "high": 0.003764, "low": 0.003659, "close": 0.003742, "volume": 509073368.0, "close_time": 1761224399999, "quote_volume": 1888906.838554, "trades": 8223, "taker_buy_base": 280026416.0, "taker_buy_quote": 1039051.709806 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.003742, "high": 0.00384, "low": 0.003714, "close": 0.003805, "volume": 1000958202.0, "close_time": 1761227999999, "quote_volume": 3795833.210747, "trades": 17839, "taker_buy_base": 651364649.0, "taker_buy_quote": 2470886.036212 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.003805, "high": 0.003836, "low": 0.003709, "close": 0.003772, "volume": 1518629250.0, "close_time": 1761231599999, "quote_volume": 5746476.227061, "trades": 17087, "taker_buy_base": 828461914.0, "taker_buy_quote": 3133231.5978 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.003772, "high": 0.003834, "low": 0.003738, "close": 0.003807, "volume": 610330048.0, "close_time": 1761235199999, "quote_volume": 2312076.268932, "trades": 10759, "taker_buy_base": 368979969.0, "taker_buy_quote": 1397770.563691 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.003808, "high": 0.003841, "low": 0.003768, "close": 0.00382, "volume": 413733054.0, "close_time": 1761238799999, "quote_volume": 1576845.348713, "trades": 8262, "taker_buy_base": 210747461.0, "taker_buy_quote": 803345.092881 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.00382, "high": 0.003937, "low": 0.003773, "close": 0.003895, "volume": 752942269.0, "close_time": 1761242399999, "quote_volume": 2908684.006405, "trades": 13234, "taker_buy_base": 435722519.0, "taker_buy_quote": 1683765.18295 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.003895, "high": 0.003897, "low": 0.003788, "close": 0.003835, "volume": 396555702.0, "close_time": 1761245999999, "quote_volume": 1517349.464213, "trades": 6554, "taker_buy_base": 204781336.0, "taker_buy_quote": 783483.589106 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.003835, "high": 0.00384, "low": 0.003795, "close": 0.003801, "volume": 258675795.0, "close_time": 1761249599999, "quote_volume": 986878.608603, "trades": 4385, "taker_buy_base": 134043970.0, "taker_buy_quote": 511366.449492 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003801, "high": 0.003805, "low": 0.003744, "close": 0.003763, "volume": 362246702.0, "close_time": 1761253199999, "quote_volume": 1369737.751571, "trades": 5554, "taker_buy_base": 170896708.0, "taker_buy_quote": 645870.845421 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.003763, "high": 0.003779, "low": 0.003753, "close": 0.003769, "volume": 206146106.0, "close_time": 1761256799999, "quote_volume": 776258.13309, "trades": 2794, "taker_buy_base": 113493698.0, "taker_buy_quote": 427426.432809 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.003768, "high": 0.003862, "low": 0.003765, "close": 0.003836, "volume": 479332774.0, "close_time": 1761260399999, "quote_volume": 1829914.361091, "trades": 7907, "taker_buy_base": 276258979.0, "taker_buy_quote": 1054422.939348 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.003835, "high": 0.003841, "low": 0.003796, "close": 0.003809, "volume": 205103226.0, "close_time": 1761263999999, "quote_volume": 781931.767817, "trades": 3885, "taker_buy_base": 100591052.0, "taker_buy_quote": 383733.08528 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003809, "high": 0.003851, "low": 0.003765, "close": 0.003834, "volume": 473167746.0, "close_time": 1761267599999, "quote_volume": 1801932.039478, "trades": 8109, "taker_buy_base": 257406254.0, "taker_buy_quote": 980401.169142 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.003834, "high": 0.003842, "low": 0.003778, "close": 0.003809, "volume": 231830066.0, "close_time": 1761271199999, "quote_volume": 880818.120744, "trades": 4092, "taker_buy_base": 114566647.0, "taker_buy_quote": 435353.304065 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.003808, "high": 0.003809, "low": 0.003755, "close": 0.003779, "volume": 199634989.0, "close_time": 1761274799999, "quote_volume": 755284.748282, "trades": 3802, "taker_buy_base": 102787230.0, "taker_buy_quote": 389029.303569 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.003778, "high": 0.003779, "low": 0.003751, "close": 0.003769, "volume": 149667062.0, "close_time": 1761278399999, "quote_volume": 564195.435191, "trades": 2908, "taker_buy_base": 72348174.0, "taker_buy_quote": 272707.759705 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003768, "high": 0.004002, "low": 0.003755, "close": 0.003944, "volume": 802989802.0, "close_time": 1761281999999, "quote_volume": 3135148.895002, "trades": 15484, "taker_buy_base": 551211300.0, "taker_buy_quote": 2153661.470607 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.003943, "high": 0.003961, "low": 0.003898, "close": 0.003935, "volume": 467453805.0, "close_time": 1761285599999, "quote_volume": 1836438.733965, "trades": 10350, "taker_buy_base": 254621370.0, "taker_buy_quote": 1000641.202261 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.003935, "high": 0.004002, "low": 0.003914, "close": 0.003996, "volume": 275815379.0, "close_time": 1761289199999, "quote_volume": 1090643.155052, "trades": 6836, "taker_buy_base": 141274796.0, "taker_buy_quote": 558971.074216 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.003996, "high": 0.004028, "low": 0.003956, "close": 0.004016, "volume": 570633414.0, "close_time": 1761292799999, "quote_volume": 2281113.196316, "trades": 11327, "taker_buy_base": 292633223.0, "taker_buy_quote": 1170028.141186 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.004017, "high": 0.004128, "low": 0.00398, "close": 0.004091, "volume": 1045214038.0, "close_time": 1761296399999, "quote_volume": 4239266.532548, "trades": 16793, "taker_buy_base": 622863384.0, "taker_buy_quote": 2526747.460662 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.00409, "high": 0.004189, "low": 0.004081, "close": 0.004147, "volume": 1174010226.0, "close_time": 1761299999999, "quote_volume": 4864365.867518, "trades": 20992, "taker_buy_base": 647279809.0, "taker_buy_quote": 2681770.964062 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.004148, "high": 0.004174, "low": 0.004087, "close": 0.004092, "volume": 677285662.0, "close_time": 1761303599999, "quote_volume": 2792657.222526, "trades": 12631, "taker_buy_base": 329773516.0, "taker_buy_quote": 1360430.437588 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.004091, "high": 0.00411, "low": 0.004035, "close": 0.004096, "volume": 475517025.0, "close_time": 1761307199999, "quote_volume": 1935708.291081, "trades": 9263, "taker_buy_base": 234298184.0, "taker_buy_quote": 953766.220132 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.004097, "high": 0.004224, "low": 0.00409, "close": 0.004119, "volume": 1037866504.0, "close_time": 1761310799999, "quote_volume": 4314859.776381, "trades": 18962, "taker_buy_base": 535539252.0, "taker_buy_quote": 2226592.151596 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.00412, "high": 0.004136, "low": 0.003988, "close": 0.00404, "volume": 1090081557.0, "close_time": 1761314399999, "quote_volume": 4432382.999365, "trades": 14970, "taker_buy_base": 449600292.0, "taker_buy_quote": 1829057.877984 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.004039, "high": 0.004045, "low": 0.003976, "close": 0.00402, "volume": 860124340.0, "close_time": 1761317999999, "quote_volume": 3450751.916004, "trades": 14753, "taker_buy_base": 471096869.0, "taker_buy_quote": 1890693.532893 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.004022, "high": 0.004034, "low": 0.003958, "close": 0.003982, "volume": 455544820.0, "close_time": 1761321599999, "quote_volume": 1821779.149238, "trades": 8548, "taker_buy_base": 243419347.0, "taker_buy_quote": 973932.986631 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003982, "high": 0.00403, "low": 0.003963, "close": 0.004018, "volume": 400342332.0, "close_time": 1761325199999, "quote_volume": 1599976.069843, "trades": 7370, "taker_buy_base": 221782763.0, "taker_buy_quote": 886576.445765 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.004018, "high": 0.004077, "low": 0.004, "close": 0.004051, "volume": 326098485.0, "close_time": 1761328799999, "quote_volume": 1317176.257497, "trades": 6704, "taker_buy_base": 170891549.0, "taker_buy_quote": 690477.145229 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.004051, "high": 0.004112, "low": 0.00404, "close": 0.004096, "volume": 317619527.0, "close_time": 1761332399999, "quote_volume": 1296054.046426, "trades": 6413, "taker_buy_base": 162561557.0, "taker_buy_quote": 663440.258745 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.004097, "high": 0.004302, "low": 0.004097, "close": 0.004241, "volume": 956909877.0, "close_time": 1761335999999, "quote_volume": 4043504.790967, "trades": 20657, "taker_buy_base": 532828964.0, "taker_buy_quote": 2248086.941769 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.00424, "high": 0.004267, "low": 0.004184, "close": 0.004209, "volume": 506311867.0, "close_time": 1761339599999, "quote_volume": 2140282.694559, "trades": 11075, "taker_buy_base": 198555956.0, "taker_buy_quote": 839432.727266 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.004209, "high": 0.00422, "low": 0.004138, "close": 0.004178, "volume": 436360683.0, "close_time": 1761343199999, "quote_volume": 1822874.386691, "trades": 6012, "taker_buy_base": 236154449.0, "taker_buy_quote": 986700.478132 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.004179, "high": 0.004194, "low": 0.004155, "close": 0.004169, "volume": 177080645.0, "close_time": 1761346799999, "quote_volume": 739194.66966, "trades": 3993, "taker_buy_base": 89294184.0, "taker_buy_quote": 372725.833697 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.004169, "high": 0.00418, "low": 0.004149, "close": 0.004162, "volume": 121077867.0, "close_time": 1761350399999, "quote_volume": 504107.013473, "trades": 3032, "taker_buy_base": 69566454.0, "taker_buy_quote": 289606.811759 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.004161, "high": 0.004161, "low": 0.004086, "close": 0.004104, "volume": 188106154.0, "close_time": 1761353999999, "quote_volume": 774342.747877, "trades": 4057, "taker_buy_base": 80795717.0, "taker_buy_quote": 332500.342286 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.004105, "high": 0.004132, "low": 0.004093, "close": 0.004113, "volume": 126401679.0, "close_time": 1761357599999, "quote_volume": 519670.042904, "trades": 3139, "taker_buy_base": 57764035.0, "taker_buy_quote": 237518.408762 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.004113, "high": 0.004208, "low": 0.00411, "close": 0.004162, "volume": 275723922.0, "close_time": 1761361199999, "quote_volume": 1150109.555321, "trades": 6835, "taker_buy_base": 143090639.0, "taker_buy_quote": 596684.266545 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.004162, "high": 0.004168, "low": 0.004096, "close": 0.004099, "volume": 230209181.0, "close_time": 1761364799999, "quote_volume": 951552.158324, "trades": 4114, "taker_buy_base": 113451392.0, "taker_buy_quote": 469259.594574 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.004098, "high": 0.004132, "low": 0.004098, "close": 0.004118, "volume": 102885852.0, "close_time": 1761368399999, "quote_volume": 423587.553997, "trades": 2551, "taker_buy_base": 59704626.0, "taker_buy_quote": 245852.382328 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.004118, "high": 0.004118, "low": 0.004097, "close": 0.00411, "volume": 108247124.0, "close_time": 1761371999999, "quote_volume": 444426.398592, "trades": 2413, "taker_buy_base": 47315291.0, "taker_buy_quote": 194313.613266 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.00411, "high": 0.004119, "low": 0.004095, "close": 0.004103, "volume": 118809912.0, "close_time": 1761375599999, "quote_volume": 487944.968029, "trades": 2761, "taker_buy_base": 52120001.0, "taker_buy_quote": 214098.665768 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.004104, "high": 0.004144, "low": 0.004089, "close": 0.004097, "volume": 175138061.0, "close_time": 1761379199999, "quote_volume": 720327.503731, "trades": 4099, "taker_buy_base": 89644801.0, "taker_buy_quote": 368935.157355 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.004097, "high": 0.004113, "low": 0.004038, "close": 0.004081, "volume": 461430409.0, "close_time": 1761382799999, "quote_volume": 1878432.677489, "trades": 6063, "taker_buy_base": 139251130.0, "taker_buy_quote": 567563.257809 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.004081, "high": 0.004081, "low": 0.004008, "close": 0.00404, "volume": 283072677.0, "close_time": 1761386399999, "quote_volume": 1143786.609552, "trades": 5226, "taker_buy_base": 111248844.0, "taker_buy_quote": 449476.994211 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.00404, "high": 0.004068, "low": 0.004025, "close": 0.00405, "volume": 191854352.0, "close_time": 1761389999999, "quote_volume": 777418.474962, "trades": 3525, "taker_buy_base": 112279241.0, "taker_buy_quote": 455070.226406 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.004049, "high": 0.004061, "low": 0.00404, "close": 0.004056, "volume": 96946695.0, "close_time": 1761393599999, "quote_volume": 392742.231414, "trades": 2022, "taker_buy_base": 42791212.0, "taker_buy_quote": 173399.470445 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.004055, "high": 0.004121, "low": 0.004052, "close": 0.004094, "volume": 173413459.0, "close_time": 1761397199999, "quote_volume": 709358.969114, "trades": 3682, "taker_buy_base": 105899795.0, "taker_buy_quote": 433095.427329 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.004094, "high": 0.004103, "low": 0.004041, "close": 0.004064, "volume": 201041648.0, "close_time": 1761400799999, "quote_volume": 818906.194822, "trades": 3621, "taker_buy_base": 100685236.0, "taker_buy_quote": 410505.028145 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.004064, "high": 0.004082, "low": 0.004033, "close": 0.004039, "volume": 160701424.0, "close_time": 1761404399999, "quote_volume": 651733.598588, "trades": 3167, "taker_buy_base": 72689779.0, "taker_buy_quote": 294949.493151 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.00404, "high": 0.004043, "low": 0.004005, "close": 0.004025, "volume": 166389152.0, "close_time": 1761407999999, "quote_volume": 669660.800282, "trades": 3597, "taker_buy_base": 79553675.0, "taker_buy_quote": 320150.101353 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.004026, "high": 0.00405, "low": 0.004016, "close": 0.004039, "volume": 126130123.0, "close_time": 1761411599999, "quote_volume": 508263.982993, "trades": 2933, "taker_buy_base": 57111120.0, "taker_buy_quote": 230262.110737 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.004039, "high": 0.004053, "low": 0.004033, "close": 0.004037, "volume": 71890825.0, "close_time": 1761415199999, "quote_volume": 290595.890019, "trades": 1756, "taker_buy_base": 42024473.0, "taker_buy_quote": 169889.840291 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.004036, "high": 0.004101, "low": 0.004034, "close": 0.004077, "volume": 132451479.0, "close_time": 1761418799999, "quote_volume": 539476.266923, "trades": 2829, "taker_buy_base": 66066158.0, "taker_buy_quote": 268991.39739 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.004077, "high": 0.004127, "low": 0.004066, "close": 0.004115, "volume": 157277321.0, "close_time": 1761422399999, "quote_volume": 643409.626624, "trades": 3270, "taker_buy_base": 95008337.0, "taker_buy_quote": 388751.903313 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.004116, "high": 0.004187, "low": 0.004102, "close": 0.004112, "volume": 366910497.0, "close_time": 1761425999999, "quote_volume": 1519098.729685, "trades": 5585, "taker_buy_base": 232847449.0, "taker_buy_quote": 965361.759814 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.004113, "high": 0.004118, "low": 0.004082, "close": 0.004108, "volume": 134362128.0, "close_time": 1761429599999, "quote_volume": 550950.828234, "trades": 1985, "taker_buy_base": 59318448.0, "taker_buy_quote": 243230.270345 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.004108, "high": 0.004252, "low": 0.004102, "close": 0.004242, "volume": 365294061.0, "close_time": 1761433199999, "quote_volume": 1531338.193269, "trades": 6164, "taker_buy_base": 228226462.0, "taker_buy_quote": 955693.901511 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.004243, "high": 0.004244, "low": 0.00414, "close": 0.004142, "volume": 263070957.0, "close_time": 1761436799999, "quote_volume": 1100243.175654, "trades": 5755, "taker_buy_base": 116263963.0, "taker_buy_quote": 486233.224816 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.004141, "high": 0.004161, "low": 0.004115, "close": 0.004124, "volume": 200401021.0, "close_time": 1761440399999, "quote_volume": 829324.199321, "trades": 4902, "taker_buy_base": 113455426.0, "taker_buy_quote": 469612.296096 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.004123, "high": 0.004137, "low": 0.004089, "close": 0.004098, "volume": 210482555.0, "close_time": 1761443999999, "quote_volume": 866489.068371, "trades": 4353, "taker_buy_base": 108364961.0, "taker_buy_quote": 446173.476682 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.004097, "high": 0.004169, "low": 0.004079, "close": 0.004145, "volume": 589422691.0, "close_time": 1761447599999, "quote_volume": 2426569.139942, "trades": 6744, "taker_buy_base": 438151687.0, "taker_buy_quote": 1805285.773249 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.004144, "high": 0.004273, "low": 0.004123, "close": 0.004249, "volume": 1204307589.0, "close_time": 1761451199999, "quote_volume": 5063550.68303, "trades": 14374, "taker_buy_base": 818720814.0, "taker_buy_quote": 3437406.708311 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.004248, "high": 0.004409, "low": 0.004228, "close": 0.004382, "volume": 916317664.0, "close_time": 1761454799999, "quote_volume": 3963599.296361, "trades": 17760, "taker_buy_base": 581010160.0, "taker_buy_quote": 2516536.552624 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.004382, "high": 0.004465, "low": 0.004377, "close": 0.004439, "volume": 942816742.0, "close_time": 1761458399999, "quote_volume": 4167290.61012, "trades": 20132, "taker_buy_base": 576832572.0, "taker_buy_quote": 2549476.467252 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.00444, "high": 0.004523, "low": 0.004378, "close": 0.004487, "volume": 978258351.0, "close_time": 1761461999999, "quote_volume": 4357619.290637, "trades": 21942, "taker_buy_base": 525554936.0, "taker_buy_quote": 2342536.685394 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.004487, "high": 0.00454, "low": 0.004395, "close": 0.004411, "volume": 685308159.0, "close_time": 1761465599999, "quote_volume": 3051937.617716, "trades": 16255, "taker_buy_base": 304776590.0, "taker_buy_quote": 1357081.539881 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00441, "high": 0.004511, "low": 0.004375, "close": 0.00449, "volume": 639590011.0, "close_time": 1761469199999, "quote_volume": 2849113.674304, "trades": 13316, "taker_buy_base": 330256178.0, "taker_buy_quote": 1471767.567937 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.004489, "high": 0.004579, "low": 0.004451, "close": 0.004565, "volume": 819919201.0, "close_time": 1761472799999, "quote_volume": 3705447.457499, "trades": 17927, "taker_buy_base": 432192279.0, "taker_buy_quote": 1954402.871314 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.004565, "high": 0.004568, "low": 0.004491, "close": 0.0045, "volume": 481058007.0, "close_time": 1761476399999, "quote_volume": 2174409.945675, "trades": 10872, "taker_buy_base": 227059913.0, "taker_buy_quote": 1026938.229255 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0045, "high": 0.004808, "low": 0.004479, "close": 0.004764, "volume": 1226853721.0, "close_time": 1761479999999, "quote_volume": 5745704.226952, "trades": 31685, "taker_buy_base": 682862620.0, "taker_buy_quote": 3198899.444466 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.004764, "high": 0.004802, "low": 0.004574, "close": 0.004598, "volume": 1263768811.0, "close_time": 1761483599999, "quote_volume": 5897848.169171, "trades": 22491, "taker_buy_base": 627708243.0, "taker_buy_quote": 2927978.621287 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.004598, "high": 0.004666, "low": 0.004556, "close": 0.004661, "volume": 596680906.0, "close_time": 1761487199999, "quote_volume": 2751764.398478, "trades": 12266, "taker_buy_base": 338600377.0, "taker_buy_quote": 1561791.65118 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.004661, "high": 0.004747, "low": 0.004573, "close": 0.004687, "volume": 1180771914.0, "close_time": 1761490799999, "quote_volume": 5507295.263023, "trades": 19723, "taker_buy_base": 829166563.0, "taker_buy_quote": 3871092.793298 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.004688, "high": 0.004771, "low": 0.004653, "close": 0.004697, "volume": 670299720.0, "close_time": 1761494399999, "quote_volume": 3155046.203137, "trades": 15242, "taker_buy_base": 369390321.0, "taker_buy_quote": 1738609.008158 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.004696, "high": 0.004762, "low": 0.004632, "close": 0.004728, "volume": 622907553.0, "close_time": 1761497999999, "quote_volume": 2922527.893369, "trades": 14132, "taker_buy_base": 315034649.0, "taker_buy_quote": 1479177.964138 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.004727, "high": 0.004746, "low": 0.004653, "close": 0.004683, "volume": 483646175.0, "close_time": 1761501599999, "quote_volume": 2272487.297029, "trades": 11141, "taker_buy_base": 248408549.0, "taker_buy_quote": 1167588.393988 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.004683, "high": 0.004698, "low": 0.004607, "close": 0.004627, "volume": 271789364.0, "close_time": 1761505199999, "quote_volume": 1267152.744554, "trades": 6548, "taker_buy_base": 149810648.0, "taker_buy_quote": 698916.454814 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.004628, "high": 0.004636, "low": 0.004566, "close": 0.004611, "volume": 300308754.0, "close_time": 1761508799999, "quote_volume": 1381216.774197, "trades": 6706, "taker_buy_base": 137677381.0, "taker_buy_quote": 633153.835919 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.00461, "high": 0.004678, "low": 0.004594, "close": 0.004635, "volume": 221449083.0, "close_time": 1761512399999, "quote_volume": 1024320.130921, "trades": 6060, "taker_buy_base": 117924862.0, "taker_buy_quote": 545204.164801 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.004635, "high": 0.004697, "low": 0.004614, "close": 0.004696, "volume": 250475308.0, "close_time": 1761515999999, "quote_volume": 1164478.195895, "trades": 4805, "taker_buy_base": 145693376.0, "taker_buy_quote": 677327.343408 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.004695, "high": 0.004805, "low": 0.004695, "close": 0.004745, "volume": 785285292.0, "close_time": 1761519599999, "quote_volume": 3735210.104568, "trades": 18754, "taker_buy_base": 401332837.0, "taker_buy_quote": 1909506.552471 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.004745, "high": 0.004811, "low": 0.004717, "close": 0.004793, "volume": 625129104.0, "close_time": 1761523199999, "quote_volume": 2969180.024766, "trades": 11739, "taker_buy_base": 297136435.0, "taker_buy_quote": 1411206.507635 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.004793, "high": 0.004844, "low": 0.00474, "close": 0.004817, "volume": 837956939.0, "close_time": 1761526799999, "quote_volume": 4021145.042299, "trades": 16048, "taker_buy_base": 422563682.0, "taker_buy_quote": 2027423.794365 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.004817, "high": 0.004882, "low": 0.004758, "close": 0.004799, "volume": 745703217.0, "close_time": 1761530399999, "quote_volume": 3600372.277676, "trades": 14736, "taker_buy_base": 409244729.0, "taker_buy_quote": 1977143.888679 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0048, "high": 0.004817, "low": 0.004737, "close": 0.004777, "volume": 517682443.0, "close_time": 1761533999999, "quote_volume": 2471922.837479, "trades": 11154, "taker_buy_base": 247653889.0, "taker_buy_quote": 1182843.471874 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.004777, "high": 0.004831, "low": 0.004762, "close": 0.004786, "volume": 470959830.0, "close_time": 1761537599999, "quote_volume": 2260889.773088, "trades": 9892, "taker_buy_base": 213342468.0, "taker_buy_quote": 1024292.069446 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.004786, "high": 0.004965, "low": 0.004764, "close": 0.004934, "volume": 759280825.0, "close_time": 1761541199999, "quote_volume": 3695962.657572, "trades": 14359, "taker_buy_base": 429422389.0, "taker_buy_quote": 2092685.121818 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.004935, "high": 0.004951, "low": 0.004744, "close": 0.004753, "volume": 605988045.0, "close_time": 1761544799999, "quote_volume": 2936108.693155, "trades": 14520, "taker_buy_base": 274978126.0, "taker_buy_quote": 1333130.639327 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.004755, "high": 0.00483, "low": 0.004722, "close": 0.004803, "volume": 803855150.0, "close_time": 1761548399999, "quote_volume": 3849168.682777, "trades": 18490, "taker_buy_base": 494230825.0, "taker_buy_quote": 2367349.229031 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.004802, "high": 0.004802, "low": 0.004658, "close": 0.004696, "volume": 673637840.0, "close_time": 1761551999999, "quote_volume": 3185037.084774, "trades": 13738, "taker_buy_base": 344230145.0, "taker_buy_quote": 1628307.75628 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.004696, "high": 0.004696, "low": 0.004585, "close": 0.004593, "volume": 892680314.0, "close_time": 1761555599999, "quote_volume": 4133654.981278, "trades": 13905, "taker_buy_base": 405212080.0, "taker_buy_quote": 1877263.901941 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.004592, "high": 0.004655, "low": 0.004526, "close": 0.004633, "volume": 1088918974.0, "close_time": 1761559199999, "quote_volume": 4990184.06419, "trades": 14788, "taker_buy_base": 370216602.0, "taker_buy_quote": 1700544.0232 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.004633, "high": 0.004672, "low": 0.004596, "close": 0.004619, "volume": 391973000.0, "close_time": 1761562799999, "quote_volume": 1816641.459447, "trades": 9112, "taker_buy_base": 179665229.0, "taker_buy_quote": 832832.012069 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.004619, "high": 0.004628, "low": 0.004565, "close": 0.004611, "volume": 247841861.0, "close_time": 1761566399999, "quote_volume": 1140084.365985, "trades": 5820, "taker_buy_base": 113409724.0, "taker_buy_quote": 521748.34478 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.00461, "high": 0.004613, "low": 0.004554, "close": 0.004556, "volume": 248086488.0, "close_time": 1761569999999, "quote_volume": 1136016.612329, "trades": 5307, "taker_buy_base": 95865724.0, "taker_buy_quote": 439077.092008 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.004557, "high": 0.004769, "low": 0.004543, "close": 0.004732, "volume": 785969601.0, "close_time": 1761573599999, "quote_volume": 3658435.483615, "trades": 15148, "taker_buy_base": 497715202.0, "taker_buy_quote": 2320142.598006 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.004732, "high": 0.00484, "low": 0.004655, "close": 0.004758, "volume": 1109197246.0, "close_time": 1761577199999, "quote_volume": 5269633.800398, "trades": 22770, "taker_buy_base": 631783778.0, "taker_buy_quote": 3005578.703867 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.004758, "high": 0.004771, "low": 0.004618, "close": 0.004681, "volume": 618772003.0, "close_time": 1761580799999, "quote_volume": 2891921.207367, "trades": 15871, "taker_buy_base": 317733580.0, "taker_buy_quote": 1485286.538181 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.004681, "high": 0.004838, "low": 0.004666, "close": 0.004792, "volume": 589302417.0, "close_time": 1761584399999, "quote_volume": 2806806.326172, "trades": 16205, "taker_buy_base": 296823451.0, "taker_buy_quote": 1414653.262513 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.004791, "high": 0.004968, "low": 0.004771, "close": 0.004919, "volume": 1123503199.0, "close_time": 1761587999999, "quote_volume": 5495432.391397, "trades": 25655, "taker_buy_base": 692691505.0, "taker_buy_quote": 3387758.141283 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.004919, "high": 0.005086, "low": 0.004818, "close": 0.004824, "volume": 1034071772.0, "close_time": 1761591599999, "quote_volume": 5142404.487538, "trades": 27798, "taker_buy_base": 534631132.0, "taker_buy_quote": 2660260.234963 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.004826, "high": 0.004855, "low": 0.004742, "close": 0.004779, "volume": 881814868.0, "close_time": 1761595199999, "quote_volume": 4225016.396919, "trades": 17617, "taker_buy_base": 519065612.0, "taker_buy_quote": 2486637.195227 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.004778, "high": 0.004838, "low": 0.004731, "close": 0.004759, "volume": 1795059700.0, "close_time": 1761598799999, "quote_volume": 8588817.09985, "trades": 26703, "taker_buy_base": 799735902.0, "taker_buy_quote": 3824210.32318 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.004759, "high": 0.004804, "low": 0.004739, "close": 0.004754, "volume": 315152505.0, "close_time": 1761602399999, "quote_volume": 1501928.565168, "trades": 6191, "taker_buy_base": 179960650.0, "taker_buy_quote": 857646.060175 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.004754, "high": 0.004871, "low": 0.004744, "close": 0.004763, "volume": 396208296.0, "close_time": 1761605999999, "quote_volume": 1902779.198789, "trades": 10355, "taker_buy_base": 239863848.0, "taker_buy_quote": 1152551.950599 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.004763, "high": 0.004795, "low": 0.004697, "close": 0.004782, "volume": 286721741.0, "close_time": 1761609599999, "quote_volume": 1359790.565104, "trades": 8762, "taker_buy_base": 138391001.0, "taker_buy_quote": 656260.960621 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.004781, "high": 0.004821, "low": 0.004734, "close": 0.004812, "volume": 298069688.0, "close_time": 1761613199999, "quote_volume": 1422921.972503, "trades": 9553, "taker_buy_base": 160090322.0, "taker_buy_quote": 764783.589361 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.004813, "high": 0.005055, "low": 0.004773, "close": 0.004984, "volume": 813909380.0, "close_time": 1761616799999, "quote_volume": 4005956.379321, "trades": 21428, "taker_buy_base": 396342739.0, "taker_buy_quote": 1951675.565756 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.004984, "high": 0.005008, "low": 0.004821, "close": 0.004899, "volume": 773315565.0, "close_time": 1761620399999, "quote_volume": 3790387.9193, "trades": 20200, "taker_buy_base": 409235320.0, "taker_buy_quote": 2007753.689004 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.004899, "high": 0.004965, "low": 0.004832, "close": 0.004855, "volume": 687750027.0, "close_time": 1761623999999, "quote_volume": 3373417.497729, "trades": 19233, "taker_buy_base": 362626113.0, "taker_buy_quote": 1779305.674741 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.004854, "high": 0.004924, "low": 0.004797, "close": 0.004812, "volume": 591599638.0, "close_time": 1761627599999, "quote_volume": 2865319.580589, "trades": 14797, "taker_buy_base": 257538928.0, "taker_buy_quote": 1249965.813248 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.004811, "high": 0.004844, "low": 0.004668, "close": 0.004693, "volume": 524034480.0, "close_time": 1761631199999, "quote_volume": 2488289.427259, "trades": 13875, "taker_buy_base": 217949395.0, "taker_buy_quote": 1035950.003041 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.004693, "high": 0.004866, "low": 0.004683, "close": 0.004857, "volume": 470256072.0, "close_time": 1761634799999, "quote_volume": 2244937.989614, "trades": 14721, "taker_buy_base": 271333384.0, "taker_buy_quote": 1296646.710205 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.004858, "high": 0.004981, "low": 0.004853, "close": 0.004901, "volume": 635711654.0, "close_time": 1761638399999, "quote_volume": 3128898.056486, "trades": 17800, "taker_buy_base": 343509194.0, "taker_buy_quote": 1691702.3692 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.004901, "high": 0.005047, "low": 0.004896, "close": 0.004984, "volume": 865188313.0, "close_time": 1761641999999, "quote_volume": 4312718.091018, "trades": 20279, "taker_buy_base": 508916195.0, "taker_buy_quote": 2536440.866663 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.004984, "high": 0.005043, "low": 0.004923, "close": 0.004954, "volume": 738716170.0, "close_time": 1761645599999, "quote_volume": 3678385.6634, "trades": 17852, "taker_buy_base": 299918921.0, "taker_buy_quote": 1494498.517807 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.004955, "high": 0.005109, "low": 0.004933, "close": 0.005105, "volume": 566388360.0, "close_time": 1761649199999, "quote_volume": 2838792.498263, "trades": 13356, "taker_buy_base": 330533913.0, "taker_buy_quote": 1656514.06784 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.005104, "high": 0.005184, "low": 0.004997, "close": 0.005071, "volume": 973562443.0, "close_time": 1761652799999, "quote_volume": 4956840.967362, "trades": 24438, "taker_buy_base": 483672280.0, "taker_buy_quote": 2463444.575982 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.00507, "high": 0.005171, "low": 0.00499, "close": 0.005092, "volume": 899349784.0, "close_time": 1761656399999, "quote_volume": 4557732.969307, "trades": 22752, "taker_buy_base": 500999052.0, "taker_buy_quote": 2540232.386179 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.005092, "high": 0.005199, "low": 0.005003, "close": 0.005056, "volume": 1206407417.0, "close_time": 1761659999999, "quote_volume": 6142038.11896, "trades": 31387, "taker_buy_base": 622715934.0, "taker_buy_quote": 3169438.240834 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.005055, "high": 0.005078, "low": 0.004825, "close": 0.004915, "volume": 1377633602.0, "close_time": 1761663599999, "quote_volume": 6812591.09193, "trades": 33429, "taker_buy_base": 670526998.0, "taker_buy_quote": 3315400.0848 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.004915, "high": 0.004948, "low": 0.004773, "close": 0.004811, "volume": 1474725587.0, "close_time": 1761667199999, "quote_volume": 7121197.945437, "trades": 24673, "taker_buy_base": 853961530.0, "taker_buy_quote": 4118151.878027 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00481, "high": 0.004838, "low": 0.004754, "close": 0.004794, "volume": 1267498238.0, "close_time": 1761670799999, "quote_volume": 6070835.965229, "trades": 24573, "taker_buy_base": 643754268.0, "taker_buy_quote": 3083287.30003 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.004795, "high": 0.004849, "low": 0.004762, "close": 0.00477, "volume": 494556763.0, "close_time": 1761674399999, "quote_volume": 2376068.901295, "trades": 14412, "taker_buy_base": 262923047.0, "taker_buy_quote": 1263016.148071 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.004769, "high": 0.004831, "low": 0.004686, "close": 0.004754, "volume": 692219300.0, "close_time": 1761677999999, "quote_volume": 3287807.357319, "trades": 15915, "taker_buy_base": 379236913.0, "taker_buy_quote": 1802826.422107 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.004754, "high": 0.004759, "low": 0.004591, "close": 0.004604, "volume": 1112682361.0, "close_time": 1761681599999, "quote_volume": 5174982.62838, "trades": 22955, "taker_buy_base": 557396659.0, "taker_buy_quote": 2592957.692096 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.004604, "high": 0.004627, "low": 0.004452, "close": 0.004574, "volume": 2077421682.0, "close_time": 1761685199999, "quote_volume": 9437590.568908, "trades": 38295, "taker_buy_base": 999760922.0, "taker_buy_quote": 4543021.642675 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.004574, "high": 0.004614, "low": 0.004498, "close": 0.004598, "volume": 750769346.0, "close_time": 1761688799999, "quote_volume": 3416710.790434, "trades": 15652, "taker_buy_base": 399929404.0, "taker_buy_quote": 1820550.549184 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.004598, "high": 0.004696, "low": 0.004566, "close": 0.004657, "volume": 640141805.0, "close_time": 1761692399999, "quote_volume": 2968842.193783, "trades": 15467, "taker_buy_base": 374983440.0, "taker_buy_quote": 1739154.872516 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.004656, "high": 0.004656, "low": 0.004608, "close": 0.004623, "volume": 353824640.0, "close_time": 1761695999999, "quote_volume": 1637918.321193, "trades": 8557, "taker_buy_base": 138741869.0, "taker_buy_quote": 642276.056338 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.004623, "high": 0.004628, "low": 0.004564, "close": 0.004575, "volume": 452758363.0, "close_time": 1761699599999, "quote_volume": 2081372.750021, "trades": 11491, "taker_buy_base": 200430433.0, "taker_buy_quote": 920988.90301 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.004575, "high": 0.004676, "low": 0.00455, "close": 0.004669, "volume": 755209914.0, "close_time": 1761703199999, "quote_volume": 3481790.781282, "trades": 14946, "taker_buy_base": 331795878.0, "taker_buy_quote": 1531566.881831 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.004669, "high": 0.004768, "low": 0.004622, "close": 0.004696, "volume": 906833804.0, "close_time": 1761706799999, "quote_volume": 4258672.955864, "trades": 18491, "taker_buy_base": 523207495.0, "taker_buy_quote": 2457498.888562 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.004695, "high": 0.004762, "low": 0.004622, "close": 0.004746, "volume": 925356241.0, "close_time": 1761710399999, "quote_volume": 4346657.318034, "trades": 15931, "taker_buy_base": 513432728.0, "taker_buy_quote": 2410762.915634 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.004746, "high": 0.004891, "low": 0.004733, "close": 0.00487, "volume": 590162108.0, "close_time": 1761713999999, "quote_volume": 2838766.895767, "trades": 14674, "taker_buy_base": 341354369.0, "taker_buy_quote": 1641275.648545 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.004869, "high": 0.004969, "low": 0.004865, "close": 0.004951, "volume": 921057337.0, "close_time": 1761717599999, "quote_volume": 4536853.910486, "trades": 20436, "taker_buy_base": 539771905.0, "taker_buy_quote": 2660050.774127 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.00495, "high": 0.00495, "low": 0.004811, "close": 0.004862, "volume": 1475134717.0, "close_time": 1761721199999, "quote_volume": 7161178.354714, "trades": 35328, "taker_buy_base": 383368018.0, "taker_buy_quote": 1864897.548068 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.004863, "high": 0.004933, "low": 0.004803, "close": 0.004908, "volume": 573851872.0, "close_time": 1761724799999, "quote_volume": 2784930.34982, "trades": 18431, "taker_buy_base": 221740876.0, "taker_buy_quote": 1077089.460986 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.004908, "high": 0.004937, "low": 0.004844, "close": 0.004879, "volume": 436396381.0, "close_time": 1761728399999, "quote_volume": 2134314.32438, "trades": 12368, "taker_buy_base": 165483648.0, "taker_buy_quote": 810082.386524 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.00488, "high": 0.004895, "low": 0.004795, "close": 0.004856, "volume": 271162189.0, "close_time": 1761731999999, "quote_volume": 1312719.020721, "trades": 7276, "taker_buy_base": 131112991.0, "taker_buy_quote": 634721.505349 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.004856, "high": 0.00496, "low": 0.004819, "close": 0.004928, "volume": 285231644.0, "close_time": 1761735599999, "quote_volume": 1397173.408126, "trades": 10331, "taker_buy_base": 154762872.0, "taker_buy_quote": 758412.095423 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.004928, "high": 0.005043, "low": 0.004894, "close": 0.005017, "volume": 684132337.0, "close_time": 1761739199999, "quote_volume": 3414593.291498, "trades": 16121, "taker_buy_base": 325815511.0, "taker_buy_quote": 1626706.092526 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.005016, "high": 0.005088, "low": 0.00498, "close": 0.005029, "volume": 320517080.0, "close_time": 1761742799999, "quote_volume": 1609646.360251, "trades": 9518, "taker_buy_base": 177873100.0, "taker_buy_quote": 893385.071987 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.005029, "high": 0.005101, "low": 0.004932, "close": 0.005034, "volume": 847551946.0, "close_time": 1761746399999, "quote_volume": 4246165.250493, "trades": 16134, "taker_buy_base": 417492710.0, "taker_buy_quote": 2091805.206705 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.005033, "high": 0.005076, "low": 0.004953, "close": 0.005004, "volume": 899710011.0, "close_time": 1761749999999, "quote_volume": 4508867.073606, "trades": 18567, "taker_buy_base": 409172627.0, "taker_buy_quote": 2051761.905104 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.005005, "high": 0.005027, "low": 0.004823, "close": 0.00487, "volume": 1050126432.0, "close_time": 1761753599999, "quote_volume": 5161143.388047, "trades": 23509, "taker_buy_base": 524984894.0, "taker_buy_quote": 2579518.437977 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.004869, "high": 0.005008, "low": 0.004842, "close": 0.004921, "volume": 1075085383.0, "close_time": 1761757199999, "quote_volume": 5307744.48305, "trades": 22175, "taker_buy_base": 505367080.0, "taker_buy_quote": 2493000.503323 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.00492, "high": 0.005072, "low": 0.004897, "close": 0.005038, "volume": 671648840.0, "close_time": 1761760799999, "quote_volume": 3336588.561508, "trades": 16819, "taker_buy_base": 351158489.0, "taker_buy_quote": 1743982.773861 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.005038, "high": 0.00505, "low": 0.004698, "close": 0.004985, "volume": 2822851974.0, "close_time": 1761764399999, "quote_volume": 13781742.931217, "trades": 69371, "taker_buy_base": 1476143910.0, "taker_buy_quote": 7211553.298025 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.004984, "high": 0.005338, "low": 0.004982, "close": 0.005192, "volume": 1576452726.0, "close_time": 1761767999999, "quote_volume": 8127218.334091, "trades": 46634, "taker_buy_base": 869782027.0, "taker_buy_quote": 4483874.729062 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.005193, "high": 0.00545, "low": 0.00512, "close": 0.005443, "volume": 1421031819.0, "close_time": 1761771599999, "quote_volume": 7524546.138535, "trades": 38745, "taker_buy_base": 829452653.0, "taker_buy_quote": 4397352.148594 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.005441, "high": 0.005485, "low": 0.005305, "close": 0.005337, "volume": 892899889.0, "close_time": 1761775199999, "quote_volume": 4808244.600285, "trades": 22781, "taker_buy_base": 465473655.0, "taker_buy_quote": 2507488.778761 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.005337, "high": 0.005377, "low": 0.005273, "close": 0.005293, "volume": 447341375.0, "close_time": 1761778799999, "quote_volume": 2379011.162221, "trades": 14930, "taker_buy_base": 232007880.0, "taker_buy_quote": 1234224.820973 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.005292, "high": 0.005338, "low": 0.005205, "close": 0.005225, "volume": 918517285.0, "close_time": 1761782399999, "quote_volume": 4845087.305837, "trades": 23072, "taker_buy_base": 478173420.0, "taker_buy_quote": 2524427.207507 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005226, "high": 0.005281, "low": 0.005129, "close": 0.005276, "volume": 701609841.0, "close_time": 1761785999999, "quote_volume": 3662786.675526, "trades": 19985, "taker_buy_base": 341724662.0, "taker_buy_quote": 1784776.924978 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.005275, "high": 0.00529, "low": 0.005184, "close": 0.00525, "volume": 478408616.0, "close_time": 1761789599999, "quote_volume": 2500883.064757, "trades": 16228, "taker_buy_base": 239361406.0, "taker_buy_quote": 1251835.103133 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.005249, "high": 0.00537, "low": 0.005209, "close": 0.00535, "volume": 560084375.0, "close_time": 1761793199999, "quote_volume": 2965130.784771, "trades": 17204, "taker_buy_base": 299858374.0, "taker_buy_quote": 1588483.549285 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.005351, "high": 0.005412, "low": 0.00527, "close": 0.005292, "volume": 585640205.0, "close_time": 1761796799999, "quote_volume": 3130449.045889, "trades": 17776, "taker_buy_base": 319985602.0, "taker_buy_quote": 1710341.18972 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.005293, "high": 0.0053, "low": 0.00505, "close": 0.005078, "volume": 1980581594.0, "close_time": 1761800399999, "quote_volume": 10229640.75935, "trades": 45181, "taker_buy_base": 908171097.0, "taker_buy_quote": 4691755.319139 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.005078, "high": 0.005127, "low": 0.00495, "close": 0.005079, "volume": 1598690412.0, "close_time": 1761803999999, "quote_volume": 8071860.855265, "trades": 32958, "taker_buy_base": 688726956.0, "taker_buy_quote": 3479773.768008 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.005078, "high": 0.005084, "low": 0.004917, "close": 0.004957, "volume": 716380906.0, "close_time": 1761807599999, "quote_volume": 3568316.707909, "trades": 20042, "taker_buy_base": 308755563.0, "taker_buy_quote": 1537237.629879 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.004957, "high": 0.00519, "low": 0.004954, "close": 0.005126, "volume": 900730420.0, "close_time": 1761811199999, "quote_volume": 4594288.182765, "trades": 20752, "taker_buy_base": 488769661.0, "taker_buy_quote": 2491284.351029 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.005127, "high": 0.005132, "low": 0.005012, "close": 0.005015, "volume": 434983421.0, "close_time": 1761814799999, "quote_volume": 2207148.107516, "trades": 11483, "taker_buy_base": 189164690.0, "taker_buy_quote": 959888.421029 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.005016, "high": 0.00504, "low": 0.004925, "close": 0.004937, "volume": 707368811.0, "close_time": 1761818399999, "quote_volume": 3510499.987652, "trades": 16906, "taker_buy_base": 264296568.0, "taker_buy_quote": 1313800.527734 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.004938, "high": 0.004943, "low": 0.004858, "close": 0.00493, "volume": 758367964.0, "close_time": 1761821999999, "quote_volume": 3711978.019126, "trades": 17047, "taker_buy_base": 310437082.0, "taker_buy_quote": 1521249.870535 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.00493, "high": 0.00496, "low": 0.004845, "close": 0.004858, "volume": 580218940.0, "close_time": 1761825599999, "quote_volume": 2844955.712557, "trades": 11389, "taker_buy_base": 238079111.0, "taker_buy_quote": 1167842.049285 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.004859, "high": 0.004874, "low": 0.00465, "close": 0.004735, "volume": 1634031312.0, "close_time": 1761829199999, "quote_volume": 7774997.09458, "trades": 27294, "taker_buy_base": 625435731.0, "taker_buy_quote": 2976095.204212 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.004734, "high": 0.004785, "low": 0.004586, "close": 0.004608, "volume": 1658182976.0, "close_time": 1761832799999, "quote_volume": 7744657.30997, "trades": 29448, "taker_buy_base": 820195234.0, "taker_buy_quote": 3833378.939572 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.004607, "high": 0.004729, "low": 0.004584, "close": 0.004625, "volume": 1195193696.0, "close_time": 1761836399999, "quote_volume": 5551009.280364, "trades": 23120, "taker_buy_base": 753866018.0, "taker_buy_quote": 3505389.277192 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.004625, "high": 0.004635, "low": 0.004287, "close": 0.004297, "volume": 2638146262.0, "close_time": 1761839999999, "quote_volume": 11636779.25532, "trades": 42176, "taker_buy_base": 1076035449.0, "taker_buy_quote": 4742804.428257 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.004296, "high": 0.004479, "low": 0.004252, "close": 0.004462, "volume": 1264025512.0, "close_time": 1761843599999, "quote_volume": 5529987.145287, "trades": 24498, "taker_buy_base": 633781535.0, "taker_buy_quote": 2773496.111127 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.004461, "high": 0.004462, "low": 0.004183, "close": 0.004317, "volume": 1435622441.0, "close_time": 1761847199999, "quote_volume": 6173601.587006, "trades": 29386, "taker_buy_base": 788011058.0, "taker_buy_quote": 3386232.610319 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.004319, "high": 0.004341, "low": 0.004218, "close": 0.004228, "volume": 786869018.0, "close_time": 1761850799999, "quote_volume": 3363786.084664, "trades": 16948, "taker_buy_base": 385066862.0, "taker_buy_quote": 1645957.735112 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.004228, "high": 0.004303, "low": 0.004118, "close": 0.004189, "volume": 2212342169.0, "close_time": 1761854399999, "quote_volume": 9284921.634246, "trades": 31989, "taker_buy_base": 1212165585.0, "taker_buy_quote": 5085432.528544 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.004189, "high": 0.00438, "low": 0.004175, "close": 0.004358, "volume": 1332933324.0, "close_time": 1761857999999, "quote_volume": 5724147.859901, "trades": 23076, "taker_buy_base": 720179307.0, "taker_buy_quote": 3093462.84403 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.004357, "high": 0.004431, "low": 0.004311, "close": 0.004425, "volume": 1017640838.0, "close_time": 1761861599999, "quote_volume": 4459498.897757, "trades": 13415, "taker_buy_base": 483383899.0, "taker_buy_quote": 2117511.996152 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.004424, "high": 0.004468, "low": 0.004368, "close": 0.004403, "volume": 672047131.0, "close_time": 1761865199999, "quote_volume": 2960470.757823, "trades": 14077, "taker_buy_base": 318739120.0, "taker_buy_quote": 1404390.727939 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.004403, "high": 0.004439, "low": 0.004363, "close": 0.004414, "volume": 630808803.0, "close_time": 1761868799999, "quote_volume": 2777637.814606, "trades": 11668, "taker_buy_base": 293155143.0, "taker_buy_quote": 1290352.82476 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.004415, "high": 0.004474, "low": 0.004342, "close": 0.004423, "volume": 934652784.0, "close_time": 1761872399999, "quote_volume": 4109788.742642, "trades": 14197, "taker_buy_base": 445117603.0, "taker_buy_quote": 1961048.012218 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.004423, "high": 0.004514, "low": 0.004412, "close": 0.004444, "volume": 899543649.0, "close_time": 1761875999999, "quote_volume": 4022734.431952, "trades": 16523, "taker_buy_base": 540363307.0, "taker_buy_quote": 2417739.776637 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.004443, "high": 0.004449, "low": 0.004332, "close": 0.00435, "volume": 414914112.0, "close_time": 1761879599999, "quote_volume": 1817091.903089, "trades": 9146, "taker_buy_base": 225439839.0, "taker_buy_quote": 987878.227047 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.004351, "high": 0.004442, "low": 0.004319, "close": 0.004437, "volume": 346049990.0, "close_time": 1761883199999, "quote_volume": 1513250.236241, "trades": 8209, "taker_buy_base": 194560687.0, "taker_buy_quote": 850294.455502 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.004438, "high": 0.004545, "low": 0.004425, "close": 0.004466, "volume": 636274905.0, "close_time": 1761886799999, "quote_volume": 2854334.002125, "trades": 15686, "taker_buy_base": 373240890.0, "taker_buy_quote": 1674718.255741 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.004466, "high": 0.004466, "low": 0.004355, "close": 0.004363, "volume": 464151592.0, "close_time": 1761890399999, "quote_volume": 2048015.279379, "trades": 11295, "taker_buy_base": 179448647.0, "taker_buy_quote": 792048.980632 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.004364, "high": 0.004381, "low": 0.004266, "close": 0.004309, "volume": 484166079.0, "close_time": 1761893999999, "quote_volume": 2093330.585125, "trades": 10440, "taker_buy_base": 244412769.0, "taker_buy_quote": 1055752.765381 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.00431, "high": 0.004383, "low": 0.004278, "close": 0.004326, "volume": 882060849.0, "close_time": 1761897599999, "quote_volume": 3811932.941021, "trades": 16130, "taker_buy_base": 481172417.0, "taker_buy_quote": 2081780.188914 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.004325, "high": 0.004494, "low": 0.00427, "close": 0.004476, "volume": 996603003.0, "close_time": 1761901199999, "quote_volume": 4345469.912079, "trades": 17539, "taker_buy_base": 613059616.0, "taker_buy_quote": 2675952.785386 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.004476, "high": 0.004518, "low": 0.004398, "close": 0.00447, "volume": 1189936869.0, "close_time": 1761904799999, "quote_volume": 5309890.96366, "trades": 20087, "taker_buy_base": 621447420.0, "taker_buy_quote": 2775016.782017 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.004471, "high": 0.004499, "low": 0.004419, "close": 0.004421, "volume": 384524850.0, "close_time": 1761908399999, "quote_volume": 1714161.874205, "trades": 7598, "taker_buy_base": 196153293.0, "taker_buy_quote": 874632.536158 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.004422, "high": 0.004485, "low": 0.004373, "close": 0.004435, "volume": 625880186.0, "close_time": 1761911999999, "quote_volume": 2769925.270121, "trades": 13793, "taker_buy_base": 366848758.0, "taker_buy_quote": 1625401.453394 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.004435, "high": 0.004468, "low": 0.004288, "close": 0.004312, "volume": 1086442395.0, "close_time": 1761915599999, "quote_volume": 4739856.157203, "trades": 20432, "taker_buy_base": 424273375.0, "taker_buy_quote": 1852503.15609 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.004312, "high": 0.004414, "low": 0.004294, "close": 0.004336, "volume": 815754897.0, "close_time": 1761919199999, "quote_volume": 3545052.513164, "trades": 15972, "taker_buy_base": 367848757.0, "taker_buy_quote": 1600432.631723 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.004337, "high": 0.00448, "low": 0.004307, "close": 0.004461, "volume": 961231356.0, "close_time": 1761922799999, "quote_volume": 4238155.076817, "trades": 20136, "taker_buy_base": 571660013.0, "taker_buy_quote": 2522893.704163 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.004461, "high": 0.004524, "low": 0.004387, "close": 0.004406, "volume": 743574103.0, "close_time": 1761926399999, "quote_volume": 3313968.945692, "trades": 17465, "taker_buy_base": 336178454.0, "taker_buy_quote": 1498652.669174 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.004405, "high": 0.004424, "low": 0.004264, "close": 0.00428, "volume": 778101221.0, "close_time": 1761929999999, "quote_volume": 3374070.871817, "trades": 16057, "taker_buy_base": 357274627.0, "taker_buy_quote": 1549822.197237 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.004279, "high": 0.004318, "low": 0.00416, "close": 0.004222, "volume": 1195325520.0, "close_time": 1761933599999, "quote_volume": 5054232.904198, "trades": 22786, "taker_buy_base": 604225260.0, "taker_buy_quote": 2555803.238853 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.004222, "high": 0.004372, "low": 0.004222, "close": 0.004307, "volume": 1044879904.0, "close_time": 1761937199999, "quote_volume": 4496669.155239, "trades": 20731, "taker_buy_base": 592389619.0, "taker_buy_quote": 2549785.302404 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.004306, "high": 0.004706, "low": 0.004249, "close": 0.004697, "volume": 1498421212.0, "close_time": 1761940799999, "quote_volume": 6741189.159811, "trades": 28409, "taker_buy_base": 888988419.0, "taker_buy_quote": 4011573.499762 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.004696, "high": 0.004703, "low": 0.004565, "close": 0.004617, "volume": 953552901.0, "close_time": 1761944399999, "quote_volume": 4426267.565606, "trades": 21732, "taker_buy_base": 417310172.0, "taker_buy_quote": 1937686.483656 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.004617, "high": 0.004718, "low": 0.004567, "close": 0.004674, "volume": 680187797.0, "close_time": 1761947999999, "quote_volume": 3161816.804197, "trades": 11337, "taker_buy_base": 335389957.0, "taker_buy_quote": 1560023.224333 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.004674, "high": 0.004773, "low": 0.004636, "close": 0.004683, "volume": 733909413.0, "close_time": 1761951599999, "quote_volume": 3450610.790494, "trades": 16435, "taker_buy_base": 359852908.0, "taker_buy_quote": 1691197.340656 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.004682, "high": 0.004711, "low": 0.004605, "close": 0.004614, "volume": 447372212.0, "close_time": 1761955199999, "quote_volume": 2082361.42682, "trades": 9603, "taker_buy_base": 230565165.0, "taker_buy_quote": 1073738.716093 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.004614, "high": 0.004734, "low": 0.004585, "close": 0.004712, "volume": 521303943.0, "close_time": 1761958799999, "quote_volume": 2424005.128319, "trades": 12268, "taker_buy_base": 255696616.0, "taker_buy_quote": 1190217.618802 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.004712, "high": 0.004757, "low": 0.004556, "close": 0.00457, "volume": 852102907.0, "close_time": 1761962399999, "quote_volume": 3956484.593675, "trades": 14880, "taker_buy_base": 399549273.0, "taker_buy_quote": 1854884.46842 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.004571, "high": 0.004582, "low": 0.004487, "close": 0.004575, "volume": 916361206.0, "close_time": 1761965999999, "quote_volume": 4159494.096789, "trades": 15312, "taker_buy_base": 525952929.0, "taker_buy_quote": 2390634.030742 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.004576, "high": 0.004674, "low": 0.004565, "close": 0.004614, "volume": 530505131.0, "close_time": 1761969599999, "quote_volume": 2452692.687229, "trades": 11065, "taker_buy_base": 298173025.0, "taker_buy_quote": 1378530.677507 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.004614, "high": 0.00462, "low": 0.004527, "close": 0.004575, "volume": 468906186.0, "close_time": 1761973199999, "quote_volume": 2143202.753928, "trades": 9192, "taker_buy_base": 229536491.0, "taker_buy_quote": 1049383.913145 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.004574, "high": 0.004623, "low": 0.004551, "close": 0.004566, "volume": 426953660.0, "close_time": 1761976799999, "quote_volume": 1957867.472811, "trades": 8841, "taker_buy_base": 196930641.0, "taker_buy_quote": 903354.917319 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.004566, "high": 0.004577, "low": 0.004508, "close": 0.004537, "volume": 587821034.0, "close_time": 1761980399999, "quote_volume": 2666078.253878, "trades": 13592, "taker_buy_base": 312391320.0, "taker_buy_quote": 1417335.465518 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.004538, "high": 0.004607, "low": 0.00451, "close": 0.004583, "volume": 323941064.0, "close_time": 1761983999999, "quote_volume": 1480530.696808, "trades": 10606, "taker_buy_base": 189220836.0, "taker_buy_quote": 865572.277739 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.004582, "high": 0.004624, "low": 0.004543, "close": 0.004583, "volume": 436952703.0, "close_time": 1761987599999, "quote_volume": 2001138.923671, "trades": 10515, "taker_buy_base": 259279820.0, "taker_buy_quote": 1187768.993443 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.004583, "high": 0.004588, "low": 0.004427, "close": 0.004471, "volume": 447368533.0, "close_time": 1761991199999, "quote_volume": 2010329.277903, "trades": 10641, "taker_buy_base": 204425101.0, "taker_buy_quote": 918760.007131 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.004472, "high": 0.004493, "low": 0.004454, "close": 0.004482, "volume": 197840934.0, "close_time": 1761994799999, "quote_volume": 884845.780355, "trades": 6232, "taker_buy_base": 96253273.0, "taker_buy_quote": 430666.749577 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.004482, "high": 0.004568, "low": 0.004482, "close": 0.004533, "volume": 260109667.0, "close_time": 1761998399999, "quote_volume": 1175793.6075, "trades": 6919, "taker_buy_base": 161392171.0, "taker_buy_quote": 729256.710358 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.004532, "high": 0.004668, "low": 0.004532, "close": 0.004634, "volume": 454834801.0, "close_time": 1762001999999, "quote_volume": 2101503.231583, "trades": 12619, "taker_buy_base": 230652594.0, "taker_buy_quote": 1065904.889581 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.004634, "high": 0.004683, "low": 0.004587, "close": 0.004587, "volume": 493532371.0, "close_time": 1762005599999, "quote_volume": 2285893.408751, "trades": 12172, "taker_buy_base": 253031121.0, "taker_buy_quote": 1172324.185392 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.004588, "high": 0.00461, "low": 0.004466, "close": 0.004495, "volume": 559178116.0, "close_time": 1762009199999, "quote_volume": 2526326.865828, "trades": 15334, "taker_buy_base": 246674879.0, "taker_buy_quote": 1114940.302527 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.004496, "high": 0.004605, "low": 0.004447, "close": 0.004517, "volume": 772171522.0, "close_time": 1762012799999, "quote_volume": 3484885.527961, "trades": 17434, "taker_buy_base": 387966448.0, "taker_buy_quote": 1752878.198914 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.004517, "high": 0.00464, "low": 0.004492, "close": 0.004628, "volume": 663393789.0, "close_time": 1762016399999, "quote_volume": 3019916.040834, "trades": 14411, "taker_buy_base": 405712658.0, "taker_buy_quote": 1845827.257743 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.004628, "high": 0.004628, "low": 0.00454, "close": 0.004561, "volume": 510197304.0, "close_time": 1762019999999, "quote_volume": 2335138.083111, "trades": 13594, "taker_buy_base": 216453636.0, "taker_buy_quote": 990384.733963 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.004561, "high": 0.00465, "low": 0.004543, "close": 0.004631, "volume": 305367024.0, "close_time": 1762023599999, "quote_volume": 1404944.227422, "trades": 8145, "taker_buy_base": 180165285.0, "taker_buy_quote": 829338.266633 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.004631, "high": 0.004631, "low": 0.004572, "close": 0.004597, "volume": 233520821.0, "close_time": 1762027199999, "quote_volume": 1072853.388167, "trades": 6136, "taker_buy_base": 123596678.0, "taker_buy_quote": 567694.434867 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.004597, "high": 0.004658, "low": 0.004587, "close": 0.004623, "volume": 190528104.0, "close_time": 1762030799999, "quote_volume": 880855.147007, "trades": 7861, "taker_buy_base": 96409337.0, "taker_buy_quote": 445898.38144 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.004623, "high": 0.004633, "low": 0.004495, "close": 0.0045, "volume": 340528195.0, "close_time": 1762034399999, "quote_volume": 1549451.356173, "trades": 6944, "taker_buy_base": 159483028.0, "taker_buy_quote": 724853.240527 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0045, "high": 0.004625, "low": 0.00448, "close": 0.004625, "volume": 351451365.0, "close_time": 1762037999999, "quote_volume": 1595280.959552, "trades": 8645, "taker_buy_base": 212757499.0, "taker_buy_quote": 965852.909133 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.004624, "high": 0.004687, "low": 0.004605, "close": 0.004659, "volume": 344563010.0, "close_time": 1762041599999, "quote_volume": 1603324.461386, "trades": 10232, "taker_buy_base": 146277620.0, "taker_buy_quote": 680596.971289 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.004659, "high": 0.004665, "low": 0.004603, "close": 0.004627, "volume": 307945452.0, "close_time": 1762045199999, "quote_volume": 1427098.49444, "trades": 9561, "taker_buy_base": 155401062.0, "taker_buy_quote": 720229.07372 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.004627, "high": 0.004696, "low": 0.004612, "close": 0.004657, "volume": 358842229.0, "close_time": 1762048799999, "quote_volume": 1668881.644668, "trades": 8176, "taker_buy_base": 197084082.0, "taker_buy_quote": 916981.422013 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.004656, "high": 0.004738, "low": 0.004607, "close": 0.004656, "volume": 344918754.0, "close_time": 1762052399999, "quote_volume": 1608213.595054, "trades": 10858, "taker_buy_base": 162062766.0, "taker_buy_quote": 756089.107878 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.004657, "high": 0.004739, "low": 0.004626, "close": 0.004717, "volume": 345578971.0, "close_time": 1762055999999, "quote_volume": 1613251.766489, "trades": 10098, "taker_buy_base": 221438864.0, "taker_buy_quote": 1034163.952182 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.004716, "high": 0.004826, "low": 0.004691, "close": 0.004798, "volume": 823787810.0, "close_time": 1762059599999, "quote_volume": 3920057.488503, "trades": 17068, "taker_buy_base": 486806265.0, "taker_buy_quote": 2316053.442143 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.004799, "high": 0.004802, "low": 0.004652, "close": 0.004694, "volume": 625971546.0, "close_time": 1762063199999, "quote_volume": 2947013.996033, "trades": 13717, "taker_buy_base": 350183278.0, "taker_buy_quote": 1647399.042278 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.004694, "high": 0.004708, "low": 0.004617, "close": 0.004667, "volume": 370081851.0, "close_time": 1762066799999, "quote_volume": 1723396.695006, "trades": 9570, "taker_buy_base": 189578482.0, "taker_buy_quote": 883109.600756 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.004666, "high": 0.00473, "low": 0.004616, "close": 0.004688, "volume": 378504689.0, "close_time": 1762070399999, "quote_volume": 1760346.734136, "trades": 8779, "taker_buy_base": 211812619.0, "taker_buy_quote": 985300.812914 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.004689, "high": 0.004697, "low": 0.004546, "close": 0.00457, "volume": 747841982.0, "close_time": 1762073999999, "quote_volume": 3450873.392974, "trades": 13103, "taker_buy_base": 229825010.0, "taker_buy_quote": 1059581.075197 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.004569, "high": 0.004582, "low": 0.004475, "close": 0.004499, "volume": 701887465.0, "close_time": 1762077599999, "quote_volume": 3174662.762906, "trades": 13151, "taker_buy_base": 349954031.0, "taker_buy_quote": 1582365.50642 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.004499, "high": 0.004513, "low": 0.00444, "close": 0.004464, "volume": 413397661.0, "close_time": 1762081199999, "quote_volume": 1848460.706241, "trades": 10167, "taker_buy_base": 199815444.0, "taker_buy_quote": 893653.798839 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.004464, "high": 0.004556, "low": 0.004461, "close": 0.004555, "volume": 275308421.0, "close_time": 1762084799999, "quote_volume": 1243442.305199, "trades": 8367, "taker_buy_base": 167998269.0, "taker_buy_quote": 758825.660009 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.004555, "high": 0.004566, "low": 0.00451, "close": 0.004538, "volume": 491676545.0, "close_time": 1762088399999, "quote_volume": 2228359.398899, "trades": 11375, "taker_buy_base": 249035825.0, "taker_buy_quote": 1129107.284139 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.004539, "high": 0.004551, "low": 0.004461, "close": 0.004481, "volume": 453904742.0, "close_time": 1762091999999, "quote_volume": 2046008.733095, "trades": 10694, "taker_buy_base": 177687814.0, "taker_buy_quote": 800448.909689 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.004481, "high": 0.004503, "low": 0.004282, "close": 0.004324, "volume": 1464116672.0, "close_time": 1762095599999, "quote_volume": 6381781.085342, "trades": 25308, "taker_buy_base": 721793717.0, "taker_buy_quote": 3146029.369181 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.004324, "high": 0.004382, "low": 0.004307, "close": 0.004307, "volume": 647608106.0, "close_time": 1762099199999, "quote_volume": 2817032.691872, "trades": 12142, "taker_buy_base": 301444866.0, "taker_buy_quote": 1310870.092287 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.004307, "high": 0.004323, "low": 0.00421, "close": 0.004268, "volume": 857658262.0, "close_time": 1762102799999, "quote_volume": 3650647.619428, "trades": 18802, "taker_buy_base": 383789956.0, "taker_buy_quote": 1633460.415265 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.004269, "high": 0.004288, "low": 0.00424, "close": 0.004276, "volume": 445546476.0, "close_time": 1762106399999, "quote_volume": 1899651.128563, "trades": 10366, "taker_buy_base": 260540004.0, "taker_buy_quote": 1111000.151793 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.004276, "high": 0.004306, "low": 0.004255, "close": 0.004281, "volume": 250800877.0, "close_time": 1762109999999, "quote_volume": 1073248.328016, "trades": 7031, "taker_buy_base": 137198045.0, "taker_buy_quote": 587103.948282 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.00428, "high": 0.004292, "low": 0.004215, "close": 0.004261, "volume": 379986694.0, "close_time": 1762113599999, "quote_volume": 1612759.693478, "trades": 9572, "taker_buy_base": 190286167.0, "taker_buy_quote": 807931.56973 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.004261, "high": 0.004279, "low": 0.004237, "close": 0.004268, "volume": 110922250.0, "close_time": 1762117199999, "quote_volume": 472352.598918, "trades": 3813, "taker_buy_base": 48664270.0, "taker_buy_quote": 207221.063517 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.004269, "high": 0.004313, "low": 0.004256, "close": 0.004287, "volume": 140343276.0, "close_time": 1762120799999, "quote_volume": 600908.924571, "trades": 4460, "taker_buy_base": 87225608.0, "taker_buy_quote": 373571.515172 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.004288, "high": 0.00429, "low": 0.004234, "close": 0.004256, "volume": 156594844.0, "close_time": 1762124399999, "quote_volume": 667155.34924, "trades": 3757, "taker_buy_base": 81916762.0, "taker_buy_quote": 348930.414914 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.004256, "high": 0.004384, "low": 0.004255, "close": 0.004357, "volume": 524406388.0, "close_time": 1762127999999, "quote_volume": 2274652.709312, "trades": 11251, "taker_buy_base": 316721092.0, "taker_buy_quote": 1374270.409069 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.004356, "high": 0.004374, "low": 0.004245, "close": 0.004246, "volume": 317058428.0, "close_time": 1762131599999, "quote_volume": 1369363.815994, "trades": 8544, "taker_buy_base": 139199827.0, "taker_buy_quote": 601799.298393 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.004246, "high": 0.004272, "low": 0.004179, "close": 0.004218, "volume": 489492664.0, "close_time": 1762135199999, "quote_volume": 2066508.713462, "trades": 10602, "taker_buy_base": 207974816.0, "taker_buy_quote": 878499.056778 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.004218, "high": 0.004244, "low": 0.00413, "close": 0.004196, "volume": 856287021.0, "close_time": 1762138799999, "quote_volume": 3582366.703443, "trades": 16171, "taker_buy_base": 424209874.0, "taker_buy_quote": 1776190.708003 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.004195, "high": 0.004243, "low": 0.00415, "close": 0.004169, "volume": 982792436.0, "close_time": 1762142399999, "quote_volume": 4118216.681902, "trades": 22054, "taker_buy_base": 578411999.0, "taker_buy_quote": 2424095.020094 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.004169, "high": 0.004187, "low": 0.004107, "close": 0.004147, "volume": 446003946.0, "close_time": 1762145999999, "quote_volume": 1848957.446983, "trades": 12988, "taker_buy_base": 212934062.0, "taker_buy_quote": 883448.943682 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.004149, "high": 0.004253, "low": 0.004128, "close": 0.00415, "volume": 422760075.0, "close_time": 1762149599999, "quote_volume": 1772207.680239, "trades": 11222, "taker_buy_base": 256532083.0, "taker_buy_quote": 1074858.901075 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.004149, "high": 0.004164, "low": 0.004045, "close": 0.004112, "volume": 747382991.0, "close_time": 1762153199999, "quote_volume": 3059954.646832, "trades": 16679, "taker_buy_base": 343484789.0, "taker_buy_quote": 1407800.451583 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.004111, "high": 0.004215, "low": 0.004087, "close": 0.004184, "volume": 323001958.0, "close_time": 1762156799999, "quote_volume": 1342965.650772, "trades": 10623, "taker_buy_base": 185995774.0, "taker_buy_quote": 773705.42637 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.004185, "high": 0.00427, "low": 0.004137, "close": 0.004206, "volume": 638723486.0, "close_time": 1762160399999, "quote_volume": 2682369.714374, "trades": 16136, "taker_buy_base": 389914578.0, "taker_buy_quote": 1636739.13201 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.004205, "high": 0.00426, "low": 0.004085, "close": 0.004101, "volume": 633644964.0, "close_time": 1762163999999, "quote_volume": 2638786.71393, "trades": 14356, "taker_buy_base": 256042539.0, "taker_buy_quote": 1066912.162852 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.004102, "high": 0.004136, "low": 0.004049, "close": 0.004093, "volume": 675424051.0, "close_time": 1762167599999, "quote_volume": 2764218.768885, "trades": 11967, "taker_buy_base": 358727074.0, "taker_buy_quote": 1469095.205696 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.004094, "high": 0.004169, "low": 0.004092, "close": 0.004104, "volume": 290620316.0, "close_time": 1762171199999, "quote_volume": 1199840.101925, "trades": 10076, "taker_buy_base": 143421369.0, "taker_buy_quote": 592577.879824 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.004103, "high": 0.004165, "low": 0.004071, "close": 0.004079, "volume": 278193348.0, "close_time": 1762174799999, "quote_volume": 1143430.395631, "trades": 7457, "taker_buy_base": 147319305.0, "taker_buy_quote": 605741.145748 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.004078, "high": 0.004149, "low": 0.004016, "close": 0.004114, "volume": 584137871.0, "close_time": 1762178399999, "quote_volume": 2380650.225374, "trades": 13157, "taker_buy_base": 290928282.0, "taker_buy_quote": 1187208.210938 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.004115, "high": 0.004191, "low": 0.004086, "close": 0.004188, "volume": 584600012.0, "close_time": 1762181999999, "quote_volume": 2409630.272276, "trades": 13491, "taker_buy_base": 225225256.0, "taker_buy_quote": 930326.544959 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.004188, "high": 0.004193, "low": 0.003589, "close": 0.00381, "volume": 5699476232.0, "close_time": 1762185599999, "quote_volume": 21756359.032027, "trades": 71110, "taker_buy_base": 2562190048.0, "taker_buy_quote": 9782360.148718 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.003811, "high": 0.003903, "low": 0.003776, "close": 0.003857, "volume": 1962228209.0, "close_time": 1762189199999, "quote_volume": 7552205.37235, "trades": 27054, "taker_buy_base": 1021445233.0, "taker_buy_quote": 3932645.037387 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.003856, "high": 0.003953, "low": 0.003837, "close": 0.003943, "volume": 1028867671.0, "close_time": 1762192799999, "quote_volume": 4019570.540669, "trades": 19261, "taker_buy_base": 485043910.0, "taker_buy_quote": 1895424.046437 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.003943, "high": 0.003946, "low": 0.003848, "close": 0.003851, "volume": 659848423.0, "close_time": 1762196399999, "quote_volume": 2570532.081245, "trades": 12736, "taker_buy_base": 304543209.0, "taker_buy_quote": 1186387.182941 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.003851, "high": 0.0039, "low": 0.003828, "close": 0.003854, "volume": 549056224.0, "close_time": 1762199999999, "quote_volume": 2118156.610127, "trades": 10091, "taker_buy_base": 331029472.0, "taker_buy_quote": 1277235.38789 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.003855, "high": 0.003864, "low": 0.003762, "close": 0.003784, "volume": 507853529.0, "close_time": 1762203599999, "quote_volume": 1942103.803574, "trades": 10546, "taker_buy_base": 187772261.0, "taker_buy_quote": 718517.815644 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.003783, "high": 0.003958, "low": 0.003767, "close": 0.003949, "volume": 766487768.0, "close_time": 1762207199999, "quote_volume": 2954661.477258, "trades": 16774, "taker_buy_base": 376367172.0, "taker_buy_quote": 1451577.981028 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.003948, "high": 0.003955, "low": 0.003839, "close": 0.003844, "volume": 427146858.0, "close_time": 1762210799999, "quote_volume": 1663580.628734, "trades": 8407, "taker_buy_base": 197437922.0, "taker_buy_quote": 769062.792722 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.003845, "high": 0.00388, "low": 0.00382, "close": 0.003874, "volume": 236828446.0, "close_time": 1762214399999, "quote_volume": 911658.829908, "trades": 5762, "taker_buy_base": 135491014.0, "taker_buy_quote": 521756.584638 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003874, "high": 0.003925, "low": 0.00381, "close": 0.003872, "volume": 466728264.0, "close_time": 1762217999999, "quote_volume": 1803072.071727, "trades": 11188, "taker_buy_base": 235784750.0, "taker_buy_quote": 912318.817668 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.003872, "high": 0.003926, "low": 0.003858, "close": 0.003898, "volume": 449040577.0, "close_time": 1762221599999, "quote_volume": 1749021.793355, "trades": 10431, "taker_buy_base": 250432225.0, "taker_buy_quote": 975862.8234 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.003897, "high": 0.003914, "low": 0.00385, "close": 0.003895, "volume": 324182322.0, "close_time": 1762225199999, "quote_volume": 1258641.783246, "trades": 8090, "taker_buy_base": 145739550.0, "taker_buy_quote": 566204.269603 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.003895, "high": 0.003933, "low": 0.003882, "close": 0.003917, "volume": 304214642.0, "close_time": 1762228799999, "quote_volume": 1190190.581354, "trades": 8830, "taker_buy_base": 163321800.0, "taker_buy_quote": 639011.249486 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.003917, "high": 0.004009, "low": 0.0039, "close": 0.003916, "volume": 471347995.0, "close_time": 1762232399999, "quote_volume": 1863877.576868, "trades": 12062, "taker_buy_base": 287195448.0, "taker_buy_quote": 1135971.194032 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.003915, "high": 0.003917, "low": 0.003668, "close": 0.003687, "volume": 1370200869.0, "close_time": 1762235999999, "quote_volume": 5162340.880439, "trades": 26143, "taker_buy_base": 614425425.0, "taker_buy_quote": 2314305.494215 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.003687, "high": 0.00385, "low": 0.003683, "close": 0.00375, "volume": 935641427.0, "close_time": 1762239599999, "quote_volume": 3527574.983328, "trades": 17385, "taker_buy_base": 519873749.0, "taker_buy_quote": 1960281.207495 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.003749, "high": 0.003793, "low": 0.003673, "close": 0.00378, "volume": 859464463.0, "close_time": 1762243199999, "quote_volume": 3205287.161781, "trades": 17242, "taker_buy_base": 474260950.0, "taker_buy_quote": 1770113.811472 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.003779, "high": 0.003868, "low": 0.003716, "close": 0.003862, "volume": 943093615.0, "close_time": 1762246799999, "quote_volume": 3574149.834573, "trades": 20183, "taker_buy_base": 588166516.0, "taker_buy_quote": 2229906.960477 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.003861, "high": 0.003937, "low": 0.003858, "close": 0.003914, "volume": 712696865.0, "close_time": 1762250399999, "quote_volume": 2779707.937456, "trades": 14253, "taker_buy_base": 380903849.0, "taker_buy_quote": 1485493.473507 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.003914, "high": 0.003959, "low": 0.003889, "close": 0.003938, "volume": 759949375.0, "close_time": 1762253999999, "quote_volume": 2976542.561055, "trades": 14835, "taker_buy_base": 461632987.0, "taker_buy_quote": 1808773.799774 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.003937, "high": 0.003959, "low": 0.003873, "close": 0.003884, "volume": 543456338.0, "close_time": 1762257599999, "quote_volume": 2130081.181306, "trades": 11722, "taker_buy_base": 301148373.0, "taker_buy_quote": 1180917.917766 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.003884, "high": 0.003892, "low": 0.003852, "close": 0.003868, "volume": 399775104.0, "close_time": 1762261199999, "quote_volume": 1546719.062863, "trades": 8415, "taker_buy_base": 202709516.0, "taker_buy_quote": 784205.950898 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.003867, "high": 0.003875, "low": 0.00371, "close": 0.003794, "volume": 1250877992.0, "close_time": 1762264799999, "quote_volume": 4704744.643309, "trades": 19086, "taker_buy_base": 411282864.0, "taker_buy_quote": 1553925.432305 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.003795, "high": 0.003958, "low": 0.003756, "close": 0.003924, "volume": 1062976592.0, "close_time": 1762268399999, "quote_volume": 4096698.34285, "trades": 20315, "taker_buy_base": 640316417.0, "taker_buy_quote": 2468611.017227 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.003925, "high": 0.003978, "low": 0.003815, "close": 0.003839, "volume": 1259116178.0, "close_time": 1762271999999, "quote_volume": 4914950.906307, "trades": 21044, "taker_buy_base": 656730035.0, "taker_buy_quote": 2569706.430769 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.003839, "high": 0.003892, "low": 0.003723, "close": 0.00374, "volume": 955224473.0, "close_time": 1762275599999, "quote_volume": 3624995.580191, "trades": 18392, "taker_buy_base": 449593633.0, "taker_buy_quote": 1705286.530533 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.00374, "high": 0.003834, "low": 0.003637, "close": 0.003778, "volume": 1207978577.0, "close_time": 1762279199999, "quote_volume": 4512895.093903, "trades": 22929, "taker_buy_base": 600796985.0, "taker_buy_quote": 2249455.20919 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.003777, "high": 0.003779, "low": 0.003583, "close": 0.003763, "volume": 1564942961.0, "close_time": 1762282799999, "quote_volume": 5766351.372111, "trades": 30437, "taker_buy_base": 794804835.0, "taker_buy_quote": 2933310.65108 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.003762, "high": 0.003795, "low": 0.003613, "close": 0.003628, "volume": 1610327219.0, "close_time": 1762286399999, "quote_volume": 5953752.175867, "trades": 23469, "taker_buy_base": 974712669.0, "taker_buy_quote": 3607855.849203 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.003629, "high": 0.003656, "low": 0.003412, "close": 0.003587, "volume": 2418997369.0, "close_time": 1762289999999, "quote_volume": 8534039.547364, "trades": 33095, "taker_buy_base": 1338391251.0, "taker_buy_quote": 4727661.815175 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.003588, "high": 0.003648, "low": 0.003423, "close": 0.003639, "volume": 2540495154.0, "close_time": 1762293599999, "quote_volume": 8948564.896412, "trades": 32229, "taker_buy_base": 1571505590.0, "taker_buy_quote": 5532469.961819 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.00364, "high": 0.003803, "low": 0.003621, "close": 0.00378, "volume": 1412864930.0, "close_time": 1762297199999, "quote_volume": 5256734.325845, "trades": 17385, "taker_buy_base": 831392792.0, "taker_buy_quote": 3090584.7764 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.00378, "high": 0.003816, "low": 0.003739, "close": 0.003752, "volume": 740123632.0, "close_time": 1762300799999, "quote_volume": 2789827.116548, "trades": 14533, "taker_buy_base": 410832279.0, "taker_buy_quote": 1548722.57062 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.003753, "high": 0.003777, "low": 0.00369, "close": 0.003723, "volume": 534565208.0, "close_time": 1762304399999, "quote_volume": 1992785.992361, "trades": 12378, "taker_buy_base": 269888071.0, "taker_buy_quote": 1006305.342051 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.003724, "high": 0.003727, "low": 0.003558, "close": 0.003702, "volume": 1104372979.0, "close_time": 1762307999999, "quote_volume": 4013883.061215, "trades": 22797, "taker_buy_base": 601335343.0, "taker_buy_quote": 2185581.856234 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.003703, "high": 0.0039, "low": 0.003703, "close": 0.0039, "volume": 1042355510.0, "close_time": 1762311599999, "quote_volume": 3968147.533028, "trades": 18986, "taker_buy_base": 582501067.0, "taker_buy_quote": 2219551.443896 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0039, "high": 0.003959, "low": 0.003866, "close": 0.003921, "volume": 883642507.0, "close_time": 1762315199999, "quote_volume": 3460470.831912, "trades": 18472, "taker_buy_base": 467552439.0, "taker_buy_quote": 1831108.158221 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00392, "high": 0.00395, "low": 0.003859, "close": 0.003902, "volume": 534093935.0, "close_time": 1762318799999, "quote_volume": 2081606.817891, "trades": 12861, "taker_buy_base": 248771813.0, "taker_buy_quote": 970270.44048 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.003902, "high": 0.003945, "low": 0.003889, "close": 0.003933, "volume": 412166298.0, "close_time": 1762322399999, "quote_volume": 1614437.714505, "trades": 11238, "taker_buy_base": 268945577.0, "taker_buy_quote": 1053761.364725 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.003933, "high": 0.003965, "low": 0.003877, "close": 0.003953, "volume": 417054779.0, "close_time": 1762325999999, "quote_volume": 1636418.205709, "trades": 11162, "taker_buy_base": 199742579.0, "taker_buy_quote": 784422.18287 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.003953, "high": 0.003961, "low": 0.003902, "close": 0.003915, "volume": 310107007.0, "close_time": 1762329599999, "quote_volume": 1219807.023928, "trades": 7886, "taker_buy_base": 167872665.0, "taker_buy_quote": 660432.522685 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.003916, "high": 0.003926, "low": 0.003841, "close": 0.003881, "volume": 404412156.0, "close_time": 1762333199999, "quote_volume": 1568554.873306, "trades": 10501, "taker_buy_base": 206156957.0, "taker_buy_quote": 799884.544496 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.00388, "high": 0.003924, "low": 0.003854, "close": 0.003883, "volume": 299964402.0, "close_time": 1762336799999, "quote_volume": 1164491.812518, "trades": 8400, "taker_buy_base": 166991361.0, "taker_buy_quote": 648521.38669 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.003883, "high": 0.003893, "low": 0.003809, "close": 0.003827, "volume": 369344407.0, "close_time": 1762340399999, "quote_volume": 1422954.873822, "trades": 9711, "taker_buy_base": 174707048.0, "taker_buy_quote": 673385.843174 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.003827, "high": 0.003972, "low": 0.003822, "close": 0.003949, "volume": 439239212.0, "close_time": 1762343999999, "quote_volume": 1715155.328421, "trades": 11147, "taker_buy_base": 264765348.0, "taker_buy_quote": 1034740.487993 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.003949, "high": 0.003976, "low": 0.003898, "close": 0.003921, "volume": 484468402.0, "close_time": 1762347599999, "quote_volume": 1907097.689871, "trades": 9586, "taker_buy_base": 288282798.0, "taker_buy_quote": 1134823.236343 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00392, "high": 0.004079, "low": 0.003919, "close": 0.004069, "volume": 1069268846.0, "close_time": 1762351199999, "quote_volume": 4286977.83486, "trades": 19634, "taker_buy_base": 625879556.0, "taker_buy_quote": 2512542.766216 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.004069, "high": 0.004197, "low": 0.003988, "close": 0.004151, "volume": 2009828339.0, "close_time": 1762354799999, "quote_volume": 8205732.073973, "trades": 28149, "taker_buy_base": 1360687980.0, "taker_buy_quote": 5567382.003072 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.004152, "high": 0.004258, "low": 0.004126, "close": 0.004235, "volume": 1317647214.0, "close_time": 1762358399999, "quote_volume": 5539272.816118, "trades": 23547, "taker_buy_base": 801046167.0, "taker_buy_quote": 3367694.433041 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.004236, "high": 0.004327, "low": 0.004186, "close": 0.004315, "volume": 1048190958.0, "close_time": 1762361999999, "quote_volume": 4433243.014134, "trades": 20314, "taker_buy_base": 556275808.0, "taker_buy_quote": 2354661.477476 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.004314, "high": 0.004316, "low": 0.004198, "close": 0.004208, "volume": 557292564.0, "close_time": 1762365599999, "quote_volume": 2365661.861282, "trades": 11858, "taker_buy_base": 295836774.0, "taker_buy_quote": 1254946.986113 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.004208, "high": 0.004256, "low": 0.00419, "close": 0.004193, "volume": 344588248.0, "close_time": 1762369199999, "quote_volume": 1451624.166487, "trades": 8519, "taker_buy_base": 165193288.0, "taker_buy_quote": 695977.996795 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.004192, "high": 0.004199, "low": 0.004154, "close": 0.004168, "volume": 398319428.0, "close_time": 1762372799999, "quote_volume": 1662222.844495, "trades": 9608, "taker_buy_base": 179398983.0, "taker_buy_quote": 748880.846096 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.004167, "high": 0.00423, "low": 0.004137, "close": 0.004147, "volume": 484176539.0, "close_time": 1762376399999, "quote_volume": 2018938.82337, "trades": 10630, "taker_buy_base": 245118216.0, "taker_buy_quote": 1022790.069191 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.004146, "high": 0.004146, "low": 0.004105, "close": 0.004121, "volume": 464347535.0, "close_time": 1762379999999, "quote_volume": 1916154.099016, "trades": 9778, "taker_buy_base": 197542881.0, "taker_buy_quote": 815748.663969 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.004122, "high": 0.004194, "low": 0.004112, "close": 0.004188, "volume": 226116469.0, "close_time": 1762383599999, "quote_volume": 937382.480383, "trades": 4899, "taker_buy_base": 134456238.0, "taker_buy_quote": 557656.447785 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.004189, "high": 0.004194, "low": 0.004136, "close": 0.004153, "volume": 443680945.0, "close_time": 1762387199999, "quote_volume": 1845600.972037, "trades": 8005, "taker_buy_base": 194827951.0, "taker_buy_quote": 810368.353781 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004153, "high": 0.004169, "low": 0.004119, "close": 0.004158, "volume": 217354797.0, "close_time": 1762390799999, "quote_volume": 899294.844605, "trades": 5679, "taker_buy_base": 132991784.0, "taker_buy_quote": 550348.619279 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.004157, "high": 0.004159, "low": 0.004054, "close": 0.004106, "volume": 505910524.0, "close_time": 1762394399999, "quote_volume": 2071374.355185, "trades": 10276, "taker_buy_base": 260721439.0, "taker_buy_quote": 1068445.006535 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.004106, "high": 0.00411, "low": 0.004026, "close": 0.004045, "volume": 477720797.0, "close_time": 1762397999999, "quote_volume": 1940696.146192, "trades": 10680, "taker_buy_base": 249772894.0, "taker_buy_quote": 1015652.421828 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.004045, "high": 0.004113, "low": 0.004037, "close": 0.004057, "volume": 550895335.0, "close_time": 1762401599999, "quote_volume": 2248358.821329, "trades": 9903, "taker_buy_base": 350902974.0, "taker_buy_quote": 1431727.436245 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.004058, "high": 0.004119, "low": 0.004052, "close": 0.00409, "volume": 284027991.0, "close_time": 1762405199999, "quote_volume": 1159659.536063, "trades": 6702, "taker_buy_base": 162382569.0, "taker_buy_quote": 662688.595511 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.00409, "high": 0.004112, "low": 0.003945, "close": 0.00396, "volume": 496045001.0, "close_time": 1762408799999, "quote_volume": 1988627.618869, "trades": 9640, "taker_buy_base": 262105541.0, "taker_buy_quote": 1051410.579757 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.00396, "high": 0.003981, "low": 0.00392, "close": 0.003943, "volume": 468387643.0, "close_time": 1762412399999, "quote_volume": 1850638.837859, "trades": 9651, "taker_buy_base": 222987982.0, "taker_buy_quote": 881513.910291 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.003944, "high": 0.003969, "low": 0.003894, "close": 0.003894, "volume": 611259910.0, "close_time": 1762415999999, "quote_volume": 2395681.783703, "trades": 8485, "taker_buy_base": 251831084.0, "taker_buy_quote": 986397.258647 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003893, "high": 0.003933, "low": 0.003883, "close": 0.003911, "volume": 430619880.0, "close_time": 1762419599999, "quote_volume": 1681173.158069, "trades": 6251, "taker_buy_base": 234433987.0, "taker_buy_quote": 915587.27719 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.003912, "high": 0.003945, "low": 0.0039, "close": 0.003913, "volume": 254527578.0, "close_time": 1762423199999, "quote_volume": 998669.77934, "trades": 5831, "taker_buy_base": 148293516.0, "taker_buy_quote": 581691.84055 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.003914, "high": 0.003944, "low": 0.003888, "close": 0.003927, "volume": 328171354.0, "close_time": 1762426799999, "quote_volume": 1285180.284056, "trades": 6644, "taker_buy_base": 200489742.0, "taker_buy_quote": 785208.679789 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.003927, "high": 0.003936, "low": 0.003894, "close": 0.003929, "volume": 266805215.0, "close_time": 1762430399999, "quote_volume": 1045296.128448, "trades": 5346, "taker_buy_base": 162397039.0, "taker_buy_quote": 636105.099204 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003929, "high": 0.003957, "low": 0.00382, "close": 0.003844, "volume": 1223381251.0, "close_time": 1762433999999, "quote_volume": 4726794.144636, "trades": 16184, "taker_buy_base": 639042287.0, "taker_buy_quote": 2468104.63879 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.003844, "high": 0.003938, "low": 0.003841, "close": 0.003903, "volume": 484349848.0, "close_time": 1762437599999, "quote_volume": 1887847.335812, "trades": 11330, "taker_buy_base": 297616461.0, "taker_buy_quote": 1159644.286038 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.003904, "high": 0.00393, "low": 0.003775, "close": 0.003799, "volume": 1194567062.0, "close_time": 1762441199999, "quote_volume": 4592882.659934, "trades": 14671, "taker_buy_base": 453823558.0, "taker_buy_quote": 1744026.2495 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.003799, "high": 0.00387, "low": 0.003739, "close": 0.003749, "volume": 956888832.0, "close_time": 1762444799999, "quote_volume": 3625868.204767, "trades": 17692, "taker_buy_base": 492506008.0, "taker_buy_quote": 1868201.607507 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00375, "high": 0.003781, "low": 0.003651, "close": 0.003706, "volume": 1146308232.0, "close_time": 1762448399999, "quote_volume": 4243369.384619, "trades": 19762, "taker_buy_base": 596121440.0, "taker_buy_quote": 2207664.879096 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.003707, "high": 0.003766, "low": 0.003691, "close": 0.003754, "volume": 667222934.0, "close_time": 1762451999999, "quote_volume": 2485177.146106, "trades": 12455, "taker_buy_base": 445136505.0, "taker_buy_quote": 1658334.807784 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.003753, "high": 0.003815, "low": 0.003684, "close": 0.003772, "volume": 637177442.0, "close_time": 1762455599999, "quote_volume": 2391398.864597, "trades": 12173, "taker_buy_base": 356806834.0, "taker_buy_quote": 1339542.234218 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.003771, "high": 0.003776, "low": 0.003653, "close": 0.003704, "volume": 855492892.0, "close_time": 1762459199999, "quote_volume": 3178261.906979, "trades": 15446, "taker_buy_base": 413760906.0, "taker_buy_quote": 1539620.381898 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.003705, "high": 0.00373, "low": 0.003658, "close": 0.0037, "volume": 525855910.0, "close_time": 1762462799999, "quote_volume": 1940373.225807, "trades": 10691, "taker_buy_base": 265617393.0, "taker_buy_quote": 980059.687473 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0037, "high": 0.003734, "low": 0.003686, "close": 0.003721, "volume": 341464558.0, "close_time": 1762466399999, "quote_volume": 1266762.217547, "trades": 6949, "taker_buy_base": 193136878.0, "taker_buy_quote": 716739.010886 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.00372, "high": 0.003737, "low": 0.003675, "close": 0.00373, "volume": 300828806.0, "close_time": 1762469999999, "quote_volume": 1116204.51719, "trades": 4920, "taker_buy_base": 150145614.0, "taker_buy_quote": 556678.785915 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.003729, "high": 0.003729, "low": 0.003673, "close": 0.003702, "volume": 334472553.0, "close_time": 1762473599999, "quote_volume": 1235326.920258, "trades": 8303, "taker_buy_base": 180130879.0, "taker_buy_quote": 665467.790771 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003702, "high": 0.003758, "low": 0.003674, "close": 0.003746, "volume": 431928699.0, "close_time": 1762477199999, "quote_volume": 1605161.039902, "trades": 11644, "taker_buy_base": 210723824.0, "taker_buy_quote": 783395.264687 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.003746, "high": 0.003779, "low": 0.003662, "close": 0.00374, "volume": 482529969.0, "close_time": 1762480799999, "quote_volume": 1790719.482308, "trades": 12224, "taker_buy_base": 236546966.0, "taker_buy_quote": 878224.095865 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.003739, "high": 0.003786, "low": 0.003717, "close": 0.003783, "volume": 376054093.0, "close_time": 1762484399999, "quote_volume": 1409680.269288, "trades": 9007, "taker_buy_base": 237212924.0, "taker_buy_quote": 889116.068415 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.003783, "high": 0.003826, "low": 0.003771, "close": 0.003774, "volume": 481349405.0, "close_time": 1762487999999, "quote_volume": 1828541.617454, "trades": 10048, "taker_buy_base": 259212740.0, "taker_buy_quote": 984981.161001 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003773, "high": 0.003785, "low": 0.003733, "close": 0.003784, "volume": 280704570.0, "close_time": 1762491599999, "quote_volume": 1055497.365412, "trades": 6775, "taker_buy_base": 147819275.0, "taker_buy_quote": 555827.317228 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.003784, "high": 0.003894, "low": 0.003784, "close": 0.003882, "volume": 444824644.0, "close_time": 1762495199999, "quote_volume": 1714716.867793, "trades": 10803, "taker_buy_base": 249799920.0, "taker_buy_quote": 962698.387262 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.003882, "high": 0.003882, "low": 0.003811, "close": 0.003826, "volume": 197632574.0, "close_time": 1762498799999, "quote_volume": 760081.96803, "trades": 6882, "taker_buy_base": 93771300.0, "taker_buy_quote": 360680.930269 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.003825, "high": 0.003885, "low": 0.003797, "close": 0.003881, "volume": 255219184.0, "close_time": 1762502399999, "quote_volume": 978787.359648, "trades": 6393, "taker_buy_base": 128053121.0, "taker_buy_quote": 491477.69539 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.00388, "high": 0.00395, "low": 0.003833, "close": 0.003853, "volume": 507618077.0, "close_time": 1762505999999, "quote_volume": 1968959.043186, "trades": 9564, "taker_buy_base": 228842307.0, "taker_buy_quote": 888105.754163 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.003853, "high": 0.003863, "low": 0.003736, "close": 0.003761, "volume": 666238449.0, "close_time": 1762509599999, "quote_volume": 2524030.667395, "trades": 13081, "taker_buy_base": 361190240.0, "taker_buy_quote": 1367266.802116 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.003761, "high": 0.003807, "low": 0.003707, "close": 0.00373, "volume": 497471136.0, "close_time": 1762513199999, "quote_volume": 1865915.518009, "trades": 10054, "taker_buy_base": 203476629.0, "taker_buy_quote": 764018.893328 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.003729, "high": 0.003735, "low": 0.003631, "close": 0.003726, "volume": 888726281.0, "close_time": 1762516799999, "quote_volume": 3265000.296729, "trades": 16673, "taker_buy_base": 448342508.0, "taker_buy_quote": 1647551.168178 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003725, "high": 0.003746, "low": 0.003609, "close": 0.003656, "volume": 565477313.0, "close_time": 1762520399999, "quote_volume": 2070785.557918, "trades": 12408, "taker_buy_base": 306549486.0, "taker_buy_quote": 1123022.692905 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.003655, "high": 0.003713, "low": 0.003624, "close": 0.003681, "volume": 570647689.0, "close_time": 1762523999999, "quote_volume": 2099897.982328, "trades": 12428, "taker_buy_base": 337767489.0, "taker_buy_quote": 1243968.626946 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.00368, "high": 0.004034, "low": 0.003665, "close": 0.004034, "volume": 1318715125.0, "close_time": 1762527599999, "quote_volume": 5041203.786626, "trades": 25420, "taker_buy_base": 741735836.0, "taker_buy_quote": 2834965.615966 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.004034, "high": 0.004063, "low": 0.003937, "close": 0.003964, "volume": 1968790283.0, "close_time": 1762531199999, "quote_volume": 7878643.801018, "trades": 33721, "taker_buy_base": 933447953.0, "taker_buy_quote": 3737083.395873 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003964, "high": 0.004153, "low": 0.003922, "close": 0.004068, "volume": 1852437786.0, "close_time": 1762534799999, "quote_volume": 7480390.249388, "trades": 28022, "taker_buy_base": 1070809438.0, "taker_buy_quote": 4326734.748791 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.004068, "high": 0.004181, "low": 0.004028, "close": 0.004163, "volume": 905436663.0, "close_time": 1762538399999, "quote_volume": 3726698.766491, "trades": 20857, "taker_buy_base": 479369639.0, "taker_buy_quote": 1972444.39239 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.004164, "high": 0.004217, "low": 0.004136, "close": 0.004174, "volume": 841462472.0, "close_time": 1762541999999, "quote_volume": 3510498.29926, "trades": 15279, "taker_buy_base": 393118200.0, "taker_buy_quote": 1640889.129191 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.004172, "high": 0.004248, "low": 0.004159, "close": 0.004237, "volume": 593593617.0, "close_time": 1762545599999, "quote_volume": 2497184.259843, "trades": 12064, "taker_buy_base": 289313314.0, "taker_buy_quote": 1217336.730436 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.004237, "high": 0.00431, "low": 0.004203, "close": 0.004281, "volume": 498774715.0, "close_time": 1762549199999, "quote_volume": 2129101.71085, "trades": 13287, "taker_buy_base": 269064953.0, "taker_buy_quote": 1148743.913702 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.004282, "high": 0.004282, "low": 0.00421, "close": 0.004223, "volume": 418760278.0, "close_time": 1762552799999, "quote_volume": 1775878.053013, "trades": 9625, "taker_buy_base": 193131919.0, "taker_buy_quote": 819361.343946 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.004222, "high": 0.004335, "low": 0.004191, "close": 0.004266, "volume": 505883336.0, "close_time": 1762556399999, "quote_volume": 2149282.387746, "trades": 8768, "taker_buy_base": 327523991.0, "taker_buy_quote": 1394290.398023 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.004266, "high": 0.004266, "low": 0.004159, "close": 0.004183, "volume": 360866207.0, "close_time": 1762559999999, "quote_volume": 1521369.488181, "trades": 7870, "taker_buy_base": 116552163.0, "taker_buy_quote": 491201.30234 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.004182, "high": 0.004212, "low": 0.004035, "close": 0.004047, "volume": 635553884.0, "close_time": 1762563599999, "quote_volume": 2606238.378055, "trades": 12043, "taker_buy_base": 305504442.0, "taker_buy_quote": 1250821.486799 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.004048, "high": 0.004152, "low": 0.00404, "close": 0.004114, "volume": 705910853.0, "close_time": 1762567199999, "quote_volume": 2891962.463052, "trades": 14118, "taker_buy_base": 466264024.0, "taker_buy_quote": 1910235.098972 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.004114, "high": 0.004209, "low": 0.004112, "close": 0.004115, "volume": 246609704.0, "close_time": 1762570799999, "quote_volume": 1024396.568662, "trades": 6854, "taker_buy_base": 151481593.0, "taker_buy_quote": 629676.759018 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.004114, "high": 0.004144, "low": 0.004018, "close": 0.004037, "volume": 271114301.0, "close_time": 1762574399999, "quote_volume": 1108987.802599, "trades": 7758, "taker_buy_base": 140245672.0, "taker_buy_quote": 574710.641666 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.004038, "high": 0.004097, "low": 0.004016, "close": 0.004018, "volume": 382712716.0, "close_time": 1762577999999, "quote_volume": 1552187.471185, "trades": 13254, "taker_buy_base": 160005139.0, "taker_buy_quote": 649292.763331 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.004018, "high": 0.004043, "low": 0.003943, "close": 0.003953, "volume": 391471727.0, "close_time": 1762581599999, "quote_volume": 1561977.036564, "trades": 7729, "taker_buy_base": 184087666.0, "taker_buy_quote": 735558.582933 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.003953, "high": 0.003964, "low": 0.003899, "close": 0.003925, "volume": 939347769.0, "close_time": 1762585199999, "quote_volume": 3684808.694415, "trades": 10812, "taker_buy_base": 472384743.0, "taker_buy_quote": 1853714.420291 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.003925, "high": 0.00393, "low": 0.003846, "close": 0.003897, "volume": 634336658.0, "close_time": 1762588799999, "quote_volume": 2459850.057591, "trades": 11895, "taker_buy_base": 278699405.0, "taker_buy_quote": 1081137.137637 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003897, "high": 0.003904, "low": 0.003846, "close": 0.003889, "volume": 609017003.0, "close_time": 1762592399999, "quote_volume": 2364021.117676, "trades": 8969, "taker_buy_base": 343564183.0, "taker_buy_quote": 1333905.171193 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.003889, "high": 0.003889, "low": 0.003781, "close": 0.003806, "volume": 737909654.0, "close_time": 1762595999999, "quote_volume": 2824981.426512, "trades": 12308, "taker_buy_base": 355704426.0, "taker_buy_quote": 1363400.528014 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.003806, "high": 0.003835, "low": 0.003786, "close": 0.003825, "volume": 416444299.0, "close_time": 1762599599999, "quote_volume": 1584003.980637, "trades": 7915, "taker_buy_base": 262210256.0, "taker_buy_quote": 997467.145293 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.003824, "high": 0.00386, "low": 0.003804, "close": 0.003811, "volume": 372511823.0, "close_time": 1762603199999, "quote_volume": 1425272.822081, "trades": 8245, "taker_buy_base": 228756847.0, "taker_buy_quote": 875341.520855 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.00381, "high": 0.003852, "low": 0.003808, "close": 0.003827, "volume": 256452668.0, "close_time": 1762606799999, "quote_volume": 981194.972632, "trades": 6322, "taker_buy_base": 155008217.0, "taker_buy_quote": 593126.320148 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.003827, "high": 0.003831, "low": 0.003738, "close": 0.003743, "volume": 502369389.0, "close_time": 1762610399999, "quote_volume": 1901325.1093, "trades": 10273, "taker_buy_base": 228915510.0, "taker_buy_quote": 866969.665108 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.003743, "high": 0.00376, "low": 0.003699, "close": 0.003733, "volume": 992797737.0, "close_time": 1762613999999, "quote_volume": 3701919.138546, "trades": 15764, "taker_buy_base": 564746318.0, "taker_buy_quote": 2106050.469939 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.003733, "high": 0.003737, "low": 0.003659, "close": 0.003689, "volume": 738357485.0, "close_time": 1762617599999, "quote_volume": 2728020.95481, "trades": 12840, "taker_buy_base": 416973944.0, "taker_buy_quote": 1540660.301532 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.00369, "high": 0.003736, "low": 0.003669, "close": 0.003724, "volume": 704500906.0, "close_time": 1762621199999, "quote_volume": 2614159.369226, "trades": 11993, "taker_buy_base": 394587973.0, "taker_buy_quote": 1464424.158019 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.003722, "high": 0.003779, "low": 0.003706, "close": 0.003737, "volume": 892730363.0, "close_time": 1762624799999, "quote_volume": 3340031.401249, "trades": 12177, "taker_buy_base": 390942800.0, "taker_buy_quote": 1464327.457496 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.003736, "high": 0.003794, "low": 0.003725, "close": 0.003774, "volume": 443025832.0, "close_time": 1762628399999, "quote_volume": 1666728.568559, "trades": 7263, "taker_buy_base": 310862828.0, "taker_buy_quote": 1170523.830392 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.003773, "high": 0.003785, "low": 0.00372, "close": 0.003755, "volume": 279017547.0, "close_time": 1762631999999, "quote_volume": 1047380.492546, "trades": 5472, "taker_buy_base": 150979431.0, "taker_buy_quote": 566937.59342 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.003755, "high": 0.003768, "low": 0.003714, "close": 0.003742, "volume": 526656782.0, "close_time": 1762635599999, "quote_volume": 1970518.76271, "trades": 7377, "taker_buy_base": 259836013.0, "taker_buy_quote": 971825.034814 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.003742, "high": 0.003775, "low": 0.003731, "close": 0.003772, "volume": 140389702.0, "close_time": 1762639199999, "quote_volume": 526610.458991, "trades": 2510, "taker_buy_base": 87352281.0, "taker_buy_quote": 327650.812504 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.003773, "high": 0.003782, "low": 0.003751, "close": 0.003771, "volume": 196618004.0, "close_time": 1762642799999, "quote_volume": 740603.760723, "trades": 3781, "taker_buy_base": 102709362.0, "taker_buy_quote": 386870.1549 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.003771, "high": 0.003811, "low": 0.003766, "close": 0.003778, "volume": 357894453.0, "close_time": 1762646399999, "quote_volume": 1357749.472043, "trades": 4711, "taker_buy_base": 203646692.0, "taker_buy_quote": 772285.579673 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003779, "high": 0.003782, "low": 0.003709, "close": 0.003729, "volume": 525712711.0, "close_time": 1762649999999, "quote_volume": 1961333.326334, "trades": 6386, "taker_buy_base": 273256725.0, "taker_buy_quote": 1019197.973331 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.003728, "high": 0.00375, "low": 0.003699, "close": 0.003737, "volume": 156196815.0, "close_time": 1762653599999, "quote_volume": 582114.700118, "trades": 3667, "taker_buy_base": 79243786.0, "taker_buy_quote": 295504.194309 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.003736, "high": 0.003741, "low": 0.00368, "close": 0.003698, "volume": 440936268.0, "close_time": 1762657199999, "quote_volume": 1631580.452742, "trades": 7495, "taker_buy_base": 219740548.0, "taker_buy_quote": 813037.292454 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.003699, "high": 0.003747, "low": 0.003688, "close": 0.003746, "volume": 445321736.0, "close_time": 1762660799999, "quote_volume": 1648287.466024, "trades": 7319, "taker_buy_base": 276106031.0, "taker_buy_quote": 1022258.567853 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003747, "high": 0.003827, "low": 0.003746, "close": 0.003761, "volume": 278673389.0, "close_time": 1762664399999, "quote_volume": 1056043.398586, "trades": 6636, "taker_buy_base": 176443454.0, "taker_buy_quote": 669012.684404 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.003761, "high": 0.003842, "low": 0.003744, "close": 0.003793, "volume": 411500175.0, "close_time": 1762667999999, "quote_volume": 1566309.980943, "trades": 7779, "taker_buy_base": 234800143.0, "taker_buy_quote": 893071.522379 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.003793, "high": 0.003845, "low": 0.003777, "close": 0.003817, "volume": 377107487.0, "close_time": 1762671599999, "quote_volume": 1439474.252176, "trades": 7117, "taker_buy_base": 237873141.0, "taker_buy_quote": 908202.38684 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.003817, "high": 0.00384, "low": 0.003807, "close": 0.003813, "volume": 196172272.0, "close_time": 1762675199999, "quote_volume": 750247.916, "trades": 4372, "taker_buy_base": 104395332.0, "taker_buy_quote": 399246.365916 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.003813, "high": 0.003837, "low": 0.003767, "close": 0.003776, "volume": 240468417.0, "close_time": 1762678799999, "quote_volume": 915481.595701, "trades": 4643, "taker_buy_base": 120411145.0, "taker_buy_quote": 458914.288533 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.003777, "high": 0.003809, "low": 0.003739, "close": 0.003745, "volume": 274788892.0, "close_time": 1762682399999, "quote_volume": 1037597.745825, "trades": 5201, "taker_buy_base": 161374863.0, "taker_buy_quote": 609729.799599 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.003746, "high": 0.00378, "low": 0.00371, "close": 0.003771, "volume": 365118668.0, "close_time": 1762685999999, "quote_volume": 1368244.753258, "trades": 6895, "taker_buy_base": 191042121.0, "taker_buy_quote": 716374.913722 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.003772, "high": 0.003812, "low": 0.00377, "close": 0.003781, "volume": 193905328.0, "close_time": 1762689599999, "quote_volume": 734866.695046, "trades": 5458, "taker_buy_base": 107831910.0, "taker_buy_quote": 408650.426195 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00378, "high": 0.003818, "low": 0.003763, "close": 0.003787, "volume": 247979403.0, "close_time": 1762693199999, "quote_volume": 941430.587838, "trades": 5511, "taker_buy_base": 134245060.0, "taker_buy_quote": 509770.899246 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.003788, "high": 0.00393, "low": 0.003773, "close": 0.00391, "volume": 762505905.0, "close_time": 1762696799999, "quote_volume": 2964282.155238, "trades": 12228, "taker_buy_base": 438597272.0, "taker_buy_quote": 1703890.17902 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.003909, "high": 0.003988, "low": 0.003855, "close": 0.003867, "volume": 693216477.0, "close_time": 1762700399999, "quote_volume": 2715527.897521, "trades": 13425, "taker_buy_base": 354193590.0, "taker_buy_quote": 1388098.794851 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.003868, "high": 0.004005, "low": 0.003857, "close": 0.003944, "volume": 716046612.0, "close_time": 1762703999999, "quote_volume": 2829338.954771, "trades": 14844, "taker_buy_base": 346386267.0, "taker_buy_quote": 1368154.68597 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003945, "high": 0.004069, "low": 0.003943, "close": 0.004018, "volume": 642648755.0, "close_time": 1762707599999, "quote_volume": 2570251.826601, "trades": 12181, "taker_buy_base": 361200676.0, "taker_buy_quote": 1445113.634616 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.004017, "high": 0.004024, "low": 0.003946, "close": 0.003979, "volume": 405048468.0, "close_time": 1762711199999, "quote_volume": 1612451.456695, "trades": 8238, "taker_buy_base": 199262284.0, "taker_buy_quote": 792733.58849 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.00398, "high": 0.00411, "low": 0.003944, "close": 0.004082, "volume": 487124826.0, "close_time": 1762714799999, "quote_volume": 1955627.165232, "trades": 8956, "taker_buy_base": 275025367.0, "taker_buy_quote": 1107084.688553 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.004081, "high": 0.004193, "low": 0.004055, "close": 0.004157, "volume": 754685481.0, "close_time": 1762718399999, "quote_volume": 3109939.545451, "trades": 14891, "taker_buy_base": 299374439.0, "taker_buy_quote": 1235748.157529 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004158, "high": 0.004228, "low": 0.004156, "close": 0.004187, "volume": 766907547.0, "close_time": 1762721999999, "quote_volume": 3211041.501276, "trades": 14046, "taker_buy_base": 371272586.0, "taker_buy_quote": 1555212.550503 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.004187, "high": 0.004192, "low": 0.004119, "close": 0.004143, "volume": 659838274.0, "close_time": 1762725599999, "quote_volume": 2735989.435662, "trades": 10160, "taker_buy_base": 338813181.0, "taker_buy_quote": 1404714.137881 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.004143, "high": 0.004173, "low": 0.004086, "close": 0.00416, "volume": 578642178.0, "close_time": 1762729199999, "quote_volume": 2383794.273073, "trades": 6707, "taker_buy_base": 281347003.0, "taker_buy_quote": 1158931.434636 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.00416, "high": 0.004202, "low": 0.004089, "close": 0.00412, "volume": 538736902.0, "close_time": 1762732799999, "quote_volume": 2233245.261153, "trades": 10688, "taker_buy_base": 266769993.0, "taker_buy_quote": 1106086.595747 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004121, "high": 0.00429, "low": 0.004086, "close": 0.004276, "volume": 796448483.0, "close_time": 1762736399999, "quote_volume": 3356578.035561, "trades": 17416, "taker_buy_base": 437265744.0, "taker_buy_quote": 1845340.984066 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.004275, "high": 0.004409, "low": 0.004196, "close": 0.004391, "volume": 1434396346.0, "close_time": 1762739999999, "quote_volume": 6186210.436878, "trades": 29653, "taker_buy_base": 783005646.0, "taker_buy_quote": 3379031.637932 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.004392, "high": 0.004482, "low": 0.004365, "close": 0.00443, "volume": 1125326587.0, "close_time": 1762743599999, "quote_volume": 4975566.023677, "trades": 21860, "taker_buy_base": 642147924.0, "taker_buy_quote": 2839041.131139 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.00443, "high": 0.004473, "low": 0.004377, "close": 0.004402, "volume": 593259264.0, "close_time": 1762747199999, "quote_volume": 2622485.227457, "trades": 14708, "taker_buy_base": 241891298.0, "taker_buy_quote": 1069510.767972 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004402, "high": 0.004454, "low": 0.004353, "close": 0.004443, "volume": 619819489.0, "close_time": 1762750799999, "quote_volume": 2724500.462389, "trades": 15211, "taker_buy_base": 295331616.0, "taker_buy_quote": 1299215.532182 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.004443, "high": 0.004513, "low": 0.004433, "close": 0.004487, "volume": 887172082.0, "close_time": 1762754399999, "quote_volume": 3966584.795983, "trades": 18879, "taker_buy_base": 526988613.0, "taker_buy_quote": 2356745.446176 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.004488, "high": 0.004497, "low": 0.004392, "close": 0.004424, "volume": 481573386.0, "close_time": 1762757999999, "quote_volume": 2133296.915455, "trades": 12413, "taker_buy_base": 233189830.0, "taker_buy_quote": 1033002.403892 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.004424, "high": 0.004508, "low": 0.004401, "close": 0.004431, "volume": 820074237.0, "close_time": 1762761599999, "quote_volume": 3650347.362779, "trades": 16320, "taker_buy_base": 418970158.0, "taker_buy_quote": 1865343.350673 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.00443, "high": 0.004503, "low": 0.004358, "close": 0.004392, "volume": 693377997.0, "close_time": 1762765199999, "quote_volume": 3068908.516569, "trades": 16278, "taker_buy_base": 293365878.0, "taker_buy_quote": 1300701.549249 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.004393, "high": 0.004523, "low": 0.004393, "close": 0.004492, "volume": 555420303.0, "close_time": 1762768799999, "quote_volume": 2479046.465238, "trades": 14048, "taker_buy_base": 258123205.0, "taker_buy_quote": 1152188.057336 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.004493, "high": 0.0045, "low": 0.004407, "close": 0.004449, "volume": 355311542.0, "close_time": 1762772399999, "quote_volume": 1580251.868599, "trades": 8938, "taker_buy_base": 186788652.0, "taker_buy_quote": 830656.221039 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.00445, "high": 0.004563, "low": 0.004446, "close": 0.004458, "volume": 411719797.0, "close_time": 1762775999999, "quote_volume": 1849600.406193, "trades": 9966, "taker_buy_base": 214253495.0, "taker_buy_quote": 963026.640912 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004458, "high": 0.004606, "low": 0.004419, "close": 0.004588, "volume": 1131901920.0, "close_time": 1762779599999, "quote_volume": 5111608.25189, "trades": 19153, "taker_buy_base": 655643019.0, "taker_buy_quote": 2965369.02446 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.004587, "high": 0.004649, "low": 0.004513, "close": 0.00458, "volume": 1112034697.0, "close_time": 1762783199999, "quote_volume": 5096265.640637, "trades": 24126, "taker_buy_base": 596197655.0, "taker_buy_quote": 2734707.85307 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.00458, "high": 0.00458, "low": 0.004419, "close": 0.004495, "volume": 1321438274.0, "close_time": 1762786799999, "quote_volume": 5929404.064402, "trades": 25579, "taker_buy_base": 661764721.0, "taker_buy_quote": 2970935.88071 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.004496, "high": 0.004518, "low": 0.004403, "close": 0.004426, "volume": 724672772.0, "close_time": 1762790399999, "quote_volume": 3235163.850914, "trades": 16808, "taker_buy_base": 374612026.0, "taker_buy_quote": 1673728.362487 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004426, "high": 0.004467, "low": 0.00432, "close": 0.004368, "volume": 784551842.0, "close_time": 1762793999999, "quote_volume": 3442009.046836, "trades": 16100, "taker_buy_base": 329962172.0, "taker_buy_quote": 1448522.491957 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.004367, "high": 0.004414, "low": 0.004314, "close": 0.004403, "volume": 1006865106.0, "close_time": 1762797599999, "quote_volume": 4391582.787718, "trades": 17492, "taker_buy_base": 392012514.0, "taker_buy_quote": 1709441.052371 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.004404, "high": 0.004432, "low": 0.00436, "close": 0.004362, "volume": 298987560.0, "close_time": 1762801199999, "quote_volume": 1313711.251674, "trades": 7864, "taker_buy_base": 165259088.0, "taker_buy_quote": 726346.627412 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.004363, "high": 0.004381, "low": 0.004317, "close": 0.004344, "volume": 361119519.0, "close_time": 1762804799999, "quote_volume": 1572154.9606, "trades": 9588, "taker_buy_base": 174055828.0, "taker_buy_quote": 758162.567078 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004343, "high": 0.004509, "low": 0.004342, "close": 0.004465, "volume": 718144260.0, "close_time": 1762808399999, "quote_volume": 3192307.95856, "trades": 17568, "taker_buy_base": 394359739.0, "taker_buy_quote": 1752504.614374 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.004465, "high": 0.004469, "low": 0.004347, "close": 0.004414, "volume": 936960439.0, "close_time": 1762811999999, "quote_volume": 4114398.033008, "trades": 17325, "taker_buy_base": 553727396.0, "taker_buy_quote": 2431882.214429 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.004413, "high": 0.004514, "low": 0.004406, "close": 0.004513, "volume": 730962062.0, "close_time": 1762815599999, "quote_volume": 3258969.723477, "trades": 11755, "taker_buy_base": 437119917.0, "taker_buy_quote": 1949526.447312 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.004514, "high": 0.004589, "low": 0.004476, "close": 0.004506, "volume": 796400858.0, "close_time": 1762819199999, "quote_volume": 3607272.681117, "trades": 15885, "taker_buy_base": 445670284.0, "taker_buy_quote": 2018485.069877 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004507, "high": 0.004513, "low": 0.004386, "close": 0.004461, "volume": 515336696.0, "close_time": 1762822799999, "quote_volume": 2286274.826957, "trades": 12193, "taker_buy_base": 225864427.0, "taker_buy_quote": 1003189.566785 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.004461, "high": 0.004623, "low": 0.004446, "close": 0.004457, "volume": 1001052602.0, "close_time": 1762826399999, "quote_volume": 4530628.459041, "trades": 18398, "taker_buy_base": 634694322.0, "taker_buy_quote": 2871504.257884 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.004457, "high": 0.004776, "low": 0.004421, "close": 0.004762, "volume": 1210344405.0, "close_time": 1762829999999, "quote_volume": 5577260.18774, "trades": 27369, "taker_buy_base": 800802113.0, "taker_buy_quote": 3692974.226337 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.004763, "high": 0.004832, "low": 0.004688, "close": 0.004816, "volume": 1225804531.0, "close_time": 1762833599999, "quote_volume": 5840372.041884, "trades": 27610, "taker_buy_base": 807218768.0, "taker_buy_quote": 3848809.42498 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004815, "high": 0.004864, "low": 0.004615, "close": 0.004629, "volume": 984859459.0, "close_time": 1762837199999, "quote_volume": 4668478.160932, "trades": 25277, "taker_buy_base": 561817173.0, "taker_buy_quote": 2668534.82526 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.004629, "high": 0.00464, "low": 0.004396, "close": 0.004418, "volume": 1274207322.0, "close_time": 1762840799999, "quote_volume": 5770786.53564, "trades": 23052, "taker_buy_base": 616142499.0, "taker_buy_quote": 2789041.627732 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.004417, "high": 0.004447, "low": 0.004243, "close": 0.004332, "volume": 1279791630.0, "close_time": 1762844399999, "quote_volume": 5532842.741144, "trades": 24333, "taker_buy_base": 587187131.0, "taker_buy_quote": 2542042.53224 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.004331, "high": 0.004408, "low": 0.004291, "close": 0.004298, "volume": 1034753543.0, "close_time": 1762847999999, "quote_volume": 4496100.559609, "trades": 19696, "taker_buy_base": 637765088.0, "taker_buy_quote": 2771701.281622 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004298, "high": 0.004364, "low": 0.00428, "close": 0.004317, "volume": 370352959.0, "close_time": 1762851599999, "quote_volume": 1598275.043017, "trades": 10778, "taker_buy_base": 175160736.0, "taker_buy_quote": 756055.43116 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.004316, "high": 0.004401, "low": 0.004297, "close": 0.004308, "volume": 455013597.0, "close_time": 1762855199999, "quote_volume": 1977098.589743, "trades": 11341, "taker_buy_base": 225466449.0, "taker_buy_quote": 980093.979593 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.004308, "high": 0.004387, "low": 0.004302, "close": 0.004385, "volume": 395385205.0, "close_time": 1762858799999, "quote_volume": 1720408.936279, "trades": 10253, "taker_buy_base": 232740497.0, "taker_buy_quote": 1012809.106874 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.004386, "high": 0.004446, "low": 0.004362, "close": 0.004396, "volume": 494134171.0, "close_time": 1762862399999, "quote_volume": 2176275.123111, "trades": 11418, "taker_buy_base": 220983581.0, "taker_buy_quote": 973638.194135 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004396, "high": 0.004473, "low": 0.004331, "close": 0.004404, "volume": 707196224.0, "close_time": 1762865999999, "quote_volume": 3108043.958708, "trades": 16990, "taker_buy_base": 380040475.0, "taker_buy_quote": 1671293.252389 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.004404, "high": 0.004481, "low": 0.004374, "close": 0.004413, "volume": 662797296.0, "close_time": 1762869599999, "quote_volume": 2926056.378939, "trades": 13317, "taker_buy_base": 297901174.0, "taker_buy_quote": 1315401.015775 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.004414, "high": 0.004483, "low": 0.004341, "close": 0.004482, "volume": 685950551.0, "close_time": 1762873199999, "quote_volume": 3020622.074062, "trades": 15197, "taker_buy_base": 324466231.0, "taker_buy_quote": 1428062.264322 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.004481, "high": 0.00457, "low": 0.00443, "close": 0.004569, "volume": 1513462680.0, "close_time": 1762876799999, "quote_volume": 6803750.788077, "trades": 25640, "taker_buy_base": 737112460.0, "taker_buy_quote": 3314516.968949 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004569, "high": 0.004597, "low": 0.004476, "close": 0.004524, "volume": 660880026.0, "close_time": 1762880399999, "quote_volume": 2998133.115543, "trades": 17194, "taker_buy_base": 354324150.0, "taker_buy_quote": 1607640.283371 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.004524, "high": 0.004549, "low": 0.004398, "close": 0.004488, "volume": 592487945.0, "close_time": 1762883999999, "quote_volume": 2649810.407624, "trades": 14780, "taker_buy_base": 288111344.0, "taker_buy_quote": 1288838.108554 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.004489, "high": 0.0045, "low": 0.004381, "close": 0.004391, "volume": 348662344.0, "close_time": 1762887599999, "quote_volume": 1548570.843837, "trades": 9779, "taker_buy_base": 173327914.0, "taker_buy_quote": 770109.156539 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.004391, "high": 0.004421, "low": 0.004346, "close": 0.004384, "volume": 747070585.0, "close_time": 1762891199999, "quote_volume": 3281616.241471, "trades": 11759, "taker_buy_base": 296408958.0, "taker_buy_quote": 1301771.721363 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004385, "high": 0.004433, "low": 0.004261, "close": 0.004275, "volume": 742202157.0, "close_time": 1762894799999, "quote_volume": 3219698.180832, "trades": 14977, "taker_buy_base": 383960951.0, "taker_buy_quote": 1666512.640953 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.004276, "high": 0.004304, "low": 0.004138, "close": 0.004198, "volume": 985846044.0, "close_time": 1762898399999, "quote_volume": 4157607.363418, "trades": 17568, "taker_buy_base": 460963366.0, "taker_buy_quote": 1944892.518881 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.004197, "high": 0.004313, "low": 0.004167, "close": 0.004268, "volume": 732432050.0, "close_time": 1762901999999, "quote_volume": 3093078.522721, "trades": 9374, "taker_buy_base": 373225068.0, "taker_buy_quote": 1577650.639366 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.004267, "high": 0.004269, "low": 0.004086, "close": 0.004101, "volume": 1115493659.0, "close_time": 1762905599999, "quote_volume": 4612960.412224, "trades": 13625, "taker_buy_base": 482263283.0, "taker_buy_quote": 1995322.948407 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004102, "high": 0.004171, "low": 0.004035, "close": 0.004053, "volume": 1415161790.0, "close_time": 1762909199999, "quote_volume": 5802986.071174, "trades": 18327, "taker_buy_base": 670097152.0, "taker_buy_quote": 2751719.754312 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.004055, "high": 0.004087, "low": 0.004013, "close": 0.004054, "volume": 427857169.0, "close_time": 1762912799999, "quote_volume": 1735235.761568, "trades": 8946, "taker_buy_base": 222056298.0, "taker_buy_quote": 900554.254772 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.004055, "high": 0.004118, "low": 0.004023, "close": 0.004088, "volume": 603677360.0, "close_time": 1762916399999, "quote_volume": 2459035.960767, "trades": 10665, "taker_buy_base": 342049931.0, "taker_buy_quote": 1393331.701585 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.004088, "high": 0.004194, "low": 0.004081, "close": 0.004162, "volume": 881131134.0, "close_time": 1762919999999, "quote_volume": 3642158.072718, "trades": 12843, "taker_buy_base": 629095427.0, "taker_buy_quote": 2599843.911323 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.004162, "high": 0.004265, "low": 0.00413, "close": 0.004206, "volume": 804167275.0, "close_time": 1762923599999, "quote_volume": 3388202.983148, "trades": 12117, "taker_buy_base": 489438874.0, "taker_buy_quote": 2061986.845749 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.004206, "high": 0.004279, "low": 0.00417, "close": 0.00421, "volume": 770085309.0, "close_time": 1762927199999, "quote_volume": 3242488.504304, "trades": 14043, "taker_buy_base": 365520780.0, "taker_buy_quote": 1541807.312712 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.004211, "high": 0.004328, "low": 0.004182, "close": 0.004253, "volume": 716723929.0, "close_time": 1762930799999, "quote_volume": 3068024.442079, "trades": 11900, "taker_buy_base": 382894589.0, "taker_buy_quote": 1637975.279675 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.004253, "high": 0.004266, "low": 0.004189, "close": 0.004204, "volume": 227071167.0, "close_time": 1762934399999, "quote_volume": 960187.986286, "trades": 5736, "taker_buy_base": 95124283.0, "taker_buy_quote": 402345.029229 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.004204, "high": 0.004387, "low": 0.004204, "close": 0.004318, "volume": 722607292.0, "close_time": 1762937999999, "quote_volume": 3121138.602986, "trades": 13903, "taker_buy_base": 401719137.0, "taker_buy_quote": 1735942.591585 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.004318, "high": 0.00437, "low": 0.004293, "close": 0.004319, "volume": 526745918.0, "close_time": 1762941599999, "quote_volume": 2280718.593304, "trades": 12215, "taker_buy_base": 270218942.0, "taker_buy_quote": 1170280.45053 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.00432, "high": 0.0045, "low": 0.004316, "close": 0.004477, "volume": 524364939.0, "close_time": 1762945199999, "quote_volume": 2306793.778164, "trades": 12827, "taker_buy_base": 274986718.0, "taker_buy_quote": 1211208.948452 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.004478, "high": 0.004515, "low": 0.004412, "close": 0.004484, "volume": 633266545.0, "close_time": 1762948799999, "quote_volume": 2826609.566833, "trades": 14441, "taker_buy_base": 335978032.0, "taker_buy_quote": 1500316.180568 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004484, "high": 0.004538, "low": 0.004432, "close": 0.004437, "volume": 512300514.0, "close_time": 1762952399999, "quote_volume": 2296779.38808, "trades": 12283, "taker_buy_base": 250674549.0, "taker_buy_quote": 1124120.76205 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.004437, "high": 0.004564, "low": 0.004338, "close": 0.004484, "volume": 976848737.0, "close_time": 1762955999999, "quote_volume": 4332098.540384, "trades": 17272, "taker_buy_base": 467951423.0, "taker_buy_quote": 2077646.323372 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.004483, "high": 0.004492, "low": 0.004273, "close": 0.004355, "volume": 686961497.0, "close_time": 1762959599999, "quote_volume": 3007066.175895, "trades": 16279, "taker_buy_base": 328540917.0, "taker_buy_quote": 1438350.674911 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.004355, "high": 0.004412, "low": 0.004193, "close": 0.004244, "volume": 981114942.0, "close_time": 1762963199999, "quote_volume": 4214761.788515, "trades": 21980, "taker_buy_base": 495759390.0, "taker_buy_quote": 2130150.281439 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.004243, "high": 0.004308, "low": 0.004079, "close": 0.004095, "volume": 1663122189.0, "close_time": 1762966799999, "quote_volume": 6931574.668649, "trades": 33763, "taker_buy_base": 854240040.0, "taker_buy_quote": 3560462.816713 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.004096, "high": 0.00417, "low": 0.004048, "close": 0.004096, "volume": 924315671.0, "close_time": 1762970399999, "quote_volume": 3790244.134734, "trades": 20116, "taker_buy_base": 466257943.0, "taker_buy_quote": 1912064.328808 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.004097, "high": 0.004139, "low": 0.003961, "close": 0.003997, "volume": 990583944.0, "close_time": 1762973999999, "quote_volume": 3998256.945471, "trades": 17889, "taker_buy_base": 481905813.0, "taker_buy_quote": 1946896.659368 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.003995, "high": 0.004015, "low": 0.003911, "close": 0.003919, "volume": 1236376929.0, "close_time": 1762977599999, "quote_volume": 4886501.875382, "trades": 19964, "taker_buy_base": 631702752.0, "taker_buy_quote": 2498063.88599 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.003919, "high": 0.004017, "low": 0.003887, "close": 0.003992, "volume": 984893900.0, "close_time": 1762981199999, "quote_volume": 3902355.142549, "trades": 18239, "taker_buy_base": 505703162.0, "taker_buy_quote": 2003308.278073 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.003993, "high": 0.004039, "low": 0.003978, "close": 0.004009, "volume": 375407141.0, "close_time": 1762984799999, "quote_volume": 1504231.530149, "trades": 8113, "taker_buy_base": 177599323.0, "taker_buy_quote": 711750.703052 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.004009, "high": 0.004017, "low": 0.003926, "close": 0.00393, "volume": 753309939.0, "close_time": 1762988399999, "quote_volume": 2976398.61049, "trades": 9262, "taker_buy_base": 316894956.0, "taker_buy_quote": 1251568.822732 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.00393, "high": 0.003954, "low": 0.003877, "close": 0.003921, "volume": 674198939.0, "close_time": 1762991999999, "quote_volume": 2644444.098309, "trades": 8996, "taker_buy_base": 404412275.0, "taker_buy_quote": 1587643.711634 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00392, "high": 0.004018, "low": 0.00391, "close": 0.003967, "volume": 497434041.0, "close_time": 1762995599999, "quote_volume": 1966856.652902, "trades": 8455, "taker_buy_base": 333583072.0, "taker_buy_quote": 1318505.296713 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.003966, "high": 0.004052, "low": 0.00394, "close": 0.003948, "volume": 783641106.0, "close_time": 1762999199999, "quote_volume": 3124769.556729, "trades": 16618, "taker_buy_base": 418073307.0, "taker_buy_quote": 1668134.869637 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.003948, "high": 0.003969, "low": 0.003927, "close": 0.003934, "volume": 232813838.0, "close_time": 1763002799999, "quote_volume": 919035.489519, "trades": 6569, "taker_buy_base": 131464897.0, "taker_buy_quote": 519035.201091 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.003934, "high": 0.003979, "low": 0.00382, "close": 0.003899, "volume": 2216019733.0, "close_time": 1763006399999, "quote_volume": 8658853.925359, "trades": 26231, "taker_buy_base": 759468778.0, "taker_buy_quote": 2977319.485026 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.003899, "high": 0.003916, "low": 0.003855, "close": 0.003895, "volume": 740641161.0, "close_time": 1763009999999, "quote_volume": 2878071.466164, "trades": 13883, "taker_buy_base": 395244304.0, "taker_buy_quote": 1535777.452729 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.003894, "high": 0.004017, "low": 0.003854, "close": 0.003975, "volume": 806583260.0, "close_time": 1763013599999, "quote_volume": 3166126.26957, "trades": 14127, "taker_buy_base": 367043632.0, "taker_buy_quote": 1443467.473299 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.003976, "high": 0.004022, "low": 0.003955, "close": 0.00397, "volume": 498959097.0, "close_time": 1763017199999, "quote_volume": 1989589.109065, "trades": 11082, "taker_buy_base": 238953052.0, "taker_buy_quote": 953190.754923 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.00397, "high": 0.004003, "low": 0.003869, "close": 0.003891, "volume": 713157227.0, "close_time": 1763020799999, "quote_volume": 2814207.356612, "trades": 14322, "taker_buy_base": 338606630.0, "taker_buy_quote": 1337602.491916 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.003891, "high": 0.003947, "low": 0.003877, "close": 0.003914, "volume": 366744774.0, "close_time": 1763024399999, "quote_volume": 1437705.475421, "trades": 8888, "taker_buy_base": 170976308.0, "taker_buy_quote": 670250.84933 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.003916, "high": 0.003937, "low": 0.003866, "close": 0.003886, "volume": 679189194.0, "close_time": 1763027999999, "quote_volume": 2645551.709063, "trades": 11656, "taker_buy_base": 302165733.0, "taker_buy_quote": 1177699.34333 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.003887, "high": 0.003935, "low": 0.003868, "close": 0.003887, "volume": 503539796.0, "close_time": 1763031599999, "quote_volume": 1961105.405565, "trades": 8766, "taker_buy_base": 219813852.0, "taker_buy_quote": 856584.972862 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.003888, "high": 0.003924, "low": 0.003878, "close": 0.003905, "volume": 384683403.0, "close_time": 1763035199999, "quote_volume": 1500907.539446, "trades": 7279, "taker_buy_base": 167221018.0, "taker_buy_quote": 652362.214274 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003905, "high": 0.003982, "low": 0.003879, "close": 0.003951, "volume": 612177820.0, "close_time": 1763038799999, "quote_volume": 2397822.497754, "trades": 11257, "taker_buy_base": 325341816.0, "taker_buy_quote": 1274032.685114 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.003951, "high": 0.003963, "low": 0.003874, "close": 0.003907, "volume": 413634800.0, "close_time": 1763042399999, "quote_volume": 1621268.799867, "trades": 9971, "taker_buy_base": 198027718.0, "taker_buy_quote": 775728.12194 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.003906, "high": 0.003967, "low": 0.00379, "close": 0.00392, "volume": 850106873.0, "close_time": 1763045999999, "quote_volume": 3292368.357413, "trades": 19344, "taker_buy_base": 448487686.0, "taker_buy_quote": 1738308.514897 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.003919, "high": 0.003925, "low": 0.003797, "close": 0.003829, "volume": 648980627.0, "close_time": 1763049599999, "quote_volume": 2500775.125837, "trades": 14973, "taker_buy_base": 341723312.0, "taker_buy_quote": 1315629.722894 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.003828, "high": 0.003835, "low": 0.003674, "close": 0.003689, "volume": 1280550068.0, "close_time": 1763053199999, "quote_volume": 4789280.491295, "trades": 26072, "taker_buy_base": 591819737.0, "taker_buy_quote": 2212443.238092 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.00369, "high": 0.003697, "low": 0.003547, "close": 0.003558, "volume": 1953593412.0, "close_time": 1763056799999, "quote_volume": 7071932.583835, "trades": 32577, "taker_buy_base": 724810556.0, "taker_buy_quote": 2629285.020898 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.003559, "high": 0.003579, "low": 0.003507, "close": 0.003565, "volume": 1254226030.0, "close_time": 1763060399999, "quote_volume": 4444180.61526, "trades": 20158, "taker_buy_base": 572474864.0, "taker_buy_quote": 2029539.215979 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.003565, "high": 0.003596, "low": 0.003506, "close": 0.00353, "volume": 854544091.0, "close_time": 1763063999999, "quote_volume": 3034036.270859, "trades": 15300, "taker_buy_base": 490636528.0, "taker_buy_quote": 1742636.094862 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00353, "high": 0.003592, "low": 0.003514, "close": 0.003552, "volume": 776710766.0, "close_time": 1763067599999, "quote_volume": 2758937.073929, "trades": 13669, "taker_buy_base": 370401691.0, "taker_buy_quote": 1315785.860485 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.003551, "high": 0.003583, "low": 0.003535, "close": 0.003565, "volume": 612061813.0, "close_time": 1763071199999, "quote_volume": 2179942.341017, "trades": 10500, "taker_buy_base": 313934665.0, "taker_buy_quote": 1117983.477695 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.003564, "high": 0.003661, "low": 0.003552, "close": 0.003643, "volume": 1544617193.0, "close_time": 1763074799999, "quote_volume": 5552681.116812, "trades": 29168, "taker_buy_base": 472481083.0, "taker_buy_quote": 1701168.456284 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.003642, "high": 0.003697, "low": 0.003608, "close": 0.003628, "volume": 538757917.0, "close_time": 1763078399999, "quote_volume": 1969726.636802, "trades": 10223, "taker_buy_base": 253422137.0, "taker_buy_quote": 927138.089759 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003628, "high": 0.003657, "low": 0.003581, "close": 0.003653, "volume": 658267558.0, "close_time": 1763081999999, "quote_volume": 2383496.026412, "trades": 11990, "taker_buy_base": 330918727.0, "taker_buy_quote": 1198688.170886 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.003652, "high": 0.00369, "low": 0.003641, "close": 0.003669, "volume": 507129787.0, "close_time": 1763085599999, "quote_volume": 1859258.578424, "trades": 9157, "taker_buy_base": 307450802.0, "taker_buy_quote": 1127213.072367 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.003669, "high": 0.003767, "low": 0.003665, "close": 0.003723, "volume": 609761588.0, "close_time": 1763089199999, "quote_volume": 2268796.469028, "trades": 10116, "taker_buy_base": 340393550.0, "taker_buy_quote": 1265801.569858 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.003723, "high": 0.003724, "low": 0.003685, "close": 0.003707, "volume": 268849651.0, "close_time": 1763092799999, "quote_volume": 995643.771944, "trades": 5403, "taker_buy_base": 144394406.0, "taker_buy_quote": 534806.572749 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003706, "high": 0.003706, "low": 0.003529, "close": 0.003641, "volume": 1158515917.0, "close_time": 1763096399999, "quote_volume": 4184912.62389, "trades": 23440, "taker_buy_base": 509281712.0, "taker_buy_quote": 1839900.870958 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.003641, "high": 0.003686, "low": 0.00359, "close": 0.003629, "volume": 705835348.0, "close_time": 1763099999999, "quote_volume": 2567630.09772, "trades": 13348, "taker_buy_base": 376081644.0, "taker_buy_quote": 1368989.851389 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.00363, "high": 0.003729, "low": 0.003562, "close": 0.003725, "volume": 680069690.0, "close_time": 1763103599999, "quote_volume": 2459400.02596, "trades": 12265, "taker_buy_base": 354059298.0, "taker_buy_quote": 1282915.809251 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.003725, "high": 0.003742, "low": 0.003641, "close": 0.003646, "volume": 667464021.0, "close_time": 1763107199999, "quote_volume": 2461888.205465, "trades": 14621, "taker_buy_base": 310091585.0, "taker_buy_quote": 1143681.847993 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.003646, "high": 0.003654, "low": 0.003589, "close": 0.003615, "volume": 461842979.0, "close_time": 1763110799999, "quote_volume": 1668222.426338, "trades": 7049, "taker_buy_base": 163665662.0, "taker_buy_quote": 591519.305487 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.003615, "high": 0.003633, "low": 0.003577, "close": 0.003592, "volume": 392410647.0, "close_time": 1763114399999, "quote_volume": 1414953.594831, "trades": 7067, "taker_buy_base": 192379663.0, "taker_buy_quote": 693904.210637 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.003592, "high": 0.003659, "low": 0.003588, "close": 0.003626, "volume": 196929679.0, "close_time": 1763117999999, "quote_volume": 715749.150469, "trades": 4238, "taker_buy_base": 101188577.0, "taker_buy_quote": 367675.06466 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.003625, "high": 0.003653, "low": 0.003584, "close": 0.003641, "volume": 536159963.0, "close_time": 1763121599999, "quote_volume": 1939737.499512, "trades": 8973, "taker_buy_base": 235589594.0, "taker_buy_quote": 852274.275572 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.003641, "high": 0.003641, "low": 0.003453, "close": 0.003566, "volume": 1410436051.0, "close_time": 1763125199999, "quote_volume": 4978155.577626, "trades": 23012, "taker_buy_base": 672290675.0, "taker_buy_quote": 2375227.028753 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.003567, "high": 0.003583, "low": 0.003439, "close": 0.003528, "volume": 976735371.0, "close_time": 1763128799999, "quote_volume": 3417568.427274, "trades": 17884, "taker_buy_base": 483521259.0, "taker_buy_quote": 1692599.45626 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.003526, "high": 0.00359, "low": 0.003465, "close": 0.003569, "volume": 886820685.0, "close_time": 1763132399999, "quote_volume": 3143339.537262, "trades": 18896, "taker_buy_base": 435879743.0, "taker_buy_quote": 1545527.645603 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.003568, "high": 0.003617, "low": 0.003504, "close": 0.003584, "volume": 671201878.0, "close_time": 1763135999999, "quote_volume": 2387910.605943, "trades": 14438, "taker_buy_base": 350181810.0, "taker_buy_quote": 1246322.163111 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003585, "high": 0.003653, "low": 0.003511, "close": 0.003615, "volume": 687157384.0, "close_time": 1763139599999, "quote_volume": 2458615.531599, "trades": 13897, "taker_buy_base": 371458323.0, "taker_buy_quote": 1329425.615383 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.003615, "high": 0.003636, "low": 0.003524, "close": 0.003549, "volume": 451024972.0, "close_time": 1763143199999, "quote_volume": 1616532.960682, "trades": 10408, "taker_buy_base": 205637257.0, "taker_buy_quote": 737251.413821 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.003549, "high": 0.00367, "low": 0.003538, "close": 0.003605, "volume": 577104905.0, "close_time": 1763146799999, "quote_volume": 2081732.713399, "trades": 12620, "taker_buy_base": 347376853.0, "taker_buy_quote": 1253352.780605 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.003604, "high": 0.003662, "low": 0.003589, "close": 0.003645, "volume": 325205235.0, "close_time": 1763150399999, "quote_volume": 1182266.448863, "trades": 6365, "taker_buy_base": 206673475.0, "taker_buy_quote": 751938.301388 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003645, "high": 0.003645, "low": 0.003488, "close": 0.003524, "volume": 487584248.0, "close_time": 1763153999999, "quote_volume": 1728201.297216, "trades": 11300, "taker_buy_base": 198536563.0, "taker_buy_quote": 703492.226312 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.003524, "high": 0.003595, "low": 0.003504, "close": 0.003557, "volume": 390773437.0, "close_time": 1763157599999, "quote_volume": 1393535.645033, "trades": 8796, "taker_buy_base": 220393652.0, "taker_buy_quote": 785870.769521 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.003556, "high": 0.003592, "low": 0.003528, "close": 0.003539, "volume": 276282622.0, "close_time": 1763161199999, "quote_volume": 982415.975814, "trades": 5694, "taker_buy_base": 149859494.0, "taker_buy_quote": 533022.503707 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.00354, "high": 0.00354, "low": 0.003437, "close": 0.003476, "volume": 573617451.0, "close_time": 1763164799999, "quote_volume": 2000279.363696, "trades": 13139, "taker_buy_base": 254371601.0, "taker_buy_quote": 887956.276172 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003476, "high": 0.00359, "low": 0.003468, "close": 0.003583, "volume": 385092763.0, "close_time": 1763168399999, "quote_volume": 1364191.282507, "trades": 10865, "taker_buy_base": 210246594.0, "taker_buy_quote": 744826.460562 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.003582, "high": 0.003642, "low": 0.003563, "close": 0.00364, "volume": 331833169.0, "close_time": 1763171999999, "quote_volume": 1195134.412225, "trades": 8467, "taker_buy_base": 154318700.0, "taker_buy_quote": 555627.293734 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.003639, "high": 0.003678, "low": 0.003623, "close": 0.003676, "volume": 243487407.0, "close_time": 1763175599999, "quote_volume": 887464.819658, "trades": 5886, "taker_buy_base": 130368435.0, "taker_buy_quote": 475311.32532 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.003676, "high": 0.003695, "low": 0.003624, "close": 0.003636, "volume": 380027792.0, "close_time": 1763179199999, "quote_volume": 1390009.637597, "trades": 8039, "taker_buy_base": 206868476.0, "taker_buy_quote": 756457.421611 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003637, "high": 0.003646, "low": 0.003621, "close": 0.003635, "volume": 143694385.0, "close_time": 1763182799999, "quote_volume": 522037.207855, "trades": 2809, "taker_buy_base": 71237344.0, "taker_buy_quote": 258832.5907 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.003636, "high": 0.003671, "low": 0.003613, "close": 0.00366, "volume": 345565745.0, "close_time": 1763186399999, "quote_volume": 1256294.838691, "trades": 5132, "taker_buy_base": 152571987.0, "taker_buy_quote": 554826.921602 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.00366, "high": 0.003669, "low": 0.003631, "close": 0.003649, "volume": 173837864.0, "close_time": 1763189999999, "quote_volume": 634644.037196, "trades": 3495, "taker_buy_base": 82080530.0, "taker_buy_quote": 299691.667626 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.00365, "high": 0.00365, "low": 0.003608, "close": 0.003615, "volume": 135384446.0, "close_time": 1763193599999, "quote_volume": 491037.109681, "trades": 2968, "taker_buy_base": 59260936.0, "taker_buy_quote": 214975.930478 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003616, "high": 0.003618, "low": 0.003481, "close": 0.003503, "volume": 544747573.0, "close_time": 1763197199999, "quote_volume": 1935580.951188, "trades": 10432, "taker_buy_base": 217506952.0, "taker_buy_quote": 772478.333887 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.003503, "high": 0.00356, "low": 0.003493, "close": 0.003524, "volume": 356647154.0, "close_time": 1763200799999, "quote_volume": 1259451.628675, "trades": 7289, "taker_buy_base": 181009108.0, "taker_buy_quote": 639319.900122 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.003523, "high": 0.003538, "low": 0.003499, "close": 0.003524, "volume": 357100522.0, "close_time": 1763204399999, "quote_volume": 1257347.646103, "trades": 6772, "taker_buy_base": 183147811.0, "taker_buy_quote": 644732.437496 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.003524, "high": 0.003532, "low": 0.003486, "close": 0.003503, "volume": 196631266.0, "close_time": 1763207999999, "quote_volume": 689420.933337, "trades": 3858, "taker_buy_base": 100694284.0, "taker_buy_quote": 353112.108234 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003503, "high": 0.003573, "low": 0.003494, "close": 0.003554, "volume": 186601498.0, "close_time": 1763211599999, "quote_volume": 659029.925616, "trades": 4436, "taker_buy_base": 112026985.0, "taker_buy_quote": 395665.620197 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.003554, "high": 0.003604, "low": 0.003539, "close": 0.003596, "volume": 280758489.0, "close_time": 1763215199999, "quote_volume": 1006375.378887, "trades": 6740, "taker_buy_base": 149448620.0, "taker_buy_quote": 535844.028785 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.003596, "high": 0.003597, "low": 0.00355, "close": 0.003591, "volume": 290319124.0, "close_time": 1763218799999, "quote_volume": 1038163.432791, "trades": 5600, "taker_buy_base": 160637381.0, "taker_buy_quote": 574602.367425 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.00359, "high": 0.003616, "low": 0.003576, "close": 0.00358, "volume": 182693371.0, "close_time": 1763222399999, "quote_volume": 656691.852103, "trades": 4526, "taker_buy_base": 85878616.0, "taker_buy_quote": 308884.323334 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00358, "high": 0.003594, "low": 0.003535, "close": 0.003588, "volume": 218322884.0, "close_time": 1763225999999, "quote_volume": 778326.999896, "trades": 5048, "taker_buy_base": 91078213.0, "taker_buy_quote": 324664.60683 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.003587, "high": 0.003626, "low": 0.00357, "close": 0.003617, "volume": 289541419.0, "close_time": 1763229599999, "quote_volume": 1041236.046862, "trades": 6412, "taker_buy_base": 137842205.0, "taker_buy_quote": 495927.169699 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.003618, "high": 0.003628, "low": 0.003582, "close": 0.003597, "volume": 215062826.0, "close_time": 1763233199999, "quote_volume": 776135.942661, "trades": 4832, "taker_buy_base": 87910964.0, "taker_buy_quote": 317317.761329 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.003598, "high": 0.003602, "low": 0.003564, "close": 0.003574, "volume": 153606430.0, "close_time": 1763236799999, "quote_volume": 550948.303365, "trades": 3226, "taker_buy_base": 72653282.0, "taker_buy_quote": 260664.016785 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003575, "high": 0.003575, "low": 0.00353, "close": 0.003537, "volume": 120848080.0, "close_time": 1763240399999, "quote_volume": 428545.977053, "trades": 3232, "taker_buy_base": 53105764.0, "taker_buy_quote": 188302.3992 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.003537, "high": 0.003568, "low": 0.003507, "close": 0.003524, "volume": 207200205.0, "close_time": 1763243999999, "quote_volume": 733292.515275, "trades": 5202, "taker_buy_base": 88453007.0, "taker_buy_quote": 313125.769328 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.003523, "high": 0.003581, "low": 0.00351, "close": 0.003566, "volume": 221551802.0, "close_time": 1763247599999, "quote_volume": 786023.762639, "trades": 3381, "taker_buy_base": 108061480.0, "taker_buy_quote": 383694.238688 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.003566, "high": 0.003612, "low": 0.00356, "close": 0.003591, "volume": 124781372.0, "close_time": 1763251199999, "quote_volume": 447393.756281, "trades": 3189, "taker_buy_base": 69501983.0, "taker_buy_quote": 248956.864884 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003591, "high": 0.003603, "low": 0.003546, "close": 0.003575, "volume": 246855232.0, "close_time": 1763254799999, "quote_volume": 881426.143607, "trades": 6357, "taker_buy_base": 128984231.0, "taker_buy_quote": 460975.488292 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.003574, "high": 0.003579, "low": 0.003466, "close": 0.003535, "volume": 468520530.0, "close_time": 1763258399999, "quote_volume": 1651152.41115, "trades": 12015, "taker_buy_base": 214855694.0, "taker_buy_quote": 757425.167367 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.003535, "high": 0.0036, "low": 0.003519, "close": 0.003592, "volume": 268712314.0, "close_time": 1763261999999, "quote_volume": 959013.154373, "trades": 7084, "taker_buy_base": 164460153.0, "taker_buy_quote": 586940.674043 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.003592, "high": 0.003604, "low": 0.003566, "close": 0.003594, "volume": 133293487.0, "close_time": 1763265599999, "quote_volume": 477771.900614, "trades": 3398, "taker_buy_base": 74858658.0, "taker_buy_quote": 268485.652405 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003594, "high": 0.003614, "low": 0.003556, "close": 0.003574, "volume": 142147311.0, "close_time": 1763269199999, "quote_volume": 510387.594389, "trades": 4025, "taker_buy_base": 66486030.0, "taker_buy_quote": 238749.420289 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.003573, "high": 0.003633, "low": 0.003571, "close": 0.003615, "volume": 245040914.0, "close_time": 1763272799999, "quote_volume": 885162.087923, "trades": 5106, "taker_buy_base": 143579726.0, "taker_buy_quote": 518725.223112 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.003615, "high": 0.003661, "low": 0.003609, "close": 0.00362, "volume": 248963060.0, "close_time": 1763276399999, "quote_volume": 906055.106216, "trades": 4907, "taker_buy_base": 110851996.0, "taker_buy_quote": 403586.216593 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.00362, "high": 0.003632, "low": 0.003604, "close": 0.003632, "volume": 176330163.0, "close_time": 1763279999999, "quote_volume": 637307.407785, "trades": 3229, "taker_buy_base": 92470388.0, "taker_buy_quote": 334119.447864 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003633, "high": 0.003638, "low": 0.003582, "close": 0.003603, "volume": 148065655.0, "close_time": 1763283599999, "quote_volume": 533978.686949, "trades": 3324, "taker_buy_base": 70600119.0, "taker_buy_quote": 254749.54136 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.003603, "high": 0.003668, "low": 0.003581, "close": 0.003668, "volume": 228736529.0, "close_time": 1763287199999, "quote_volume": 827073.257708, "trades": 5313, "taker_buy_base": 135343494.0, "taker_buy_quote": 489562.010468 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.003668, "high": 0.003691, "low": 0.003648, "close": 0.003656, "volume": 457133252.0, "close_time": 1763290799999, "quote_volume": 1676297.346233, "trades": 8960, "taker_buy_base": 228569589.0, "taker_buy_quote": 838415.072059 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.003657, "high": 0.003663, "low": 0.003534, "close": 0.00355, "volume": 384802100.0, "close_time": 1763294399999, "quote_volume": 1374745.662076, "trades": 9092, "taker_buy_base": 189731001.0, "taker_buy_quote": 677493.076445 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003549, "high": 0.003582, "low": 0.003527, "close": 0.003544, "volume": 309083820.0, "close_time": 1763297999999, "quote_volume": 1098382.881484, "trades": 5687, "taker_buy_base": 140673307.0, "taker_buy_quote": 499776.732558 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.003543, "high": 0.003557, "low": 0.00347, "close": 0.003489, "volume": 689436646.0, "close_time": 1763301599999, "quote_volume": 2421917.939006, "trades": 10149, "taker_buy_base": 348752515.0, "taker_buy_quote": 1225493.18686 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.003489, "high": 0.003544, "low": 0.003465, "close": 0.003521, "volume": 449001721.0, "close_time": 1763305199999, "quote_volume": 1571179.920428, "trades": 8535, "taker_buy_base": 271059287.0, "taker_buy_quote": 948269.864654 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.003522, "high": 0.003525, "low": 0.003352, "close": 0.003365, "volume": 1106494561.0, "close_time": 1763308799999, "quote_volume": 3773042.657698, "trades": 17893, "taker_buy_base": 583704783.0, "taker_buy_quote": 1990459.929669 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003365, "high": 0.003449, "low": 0.003297, "close": 0.003311, "volume": 1098970595.0, "close_time": 1763312399999, "quote_volume": 3705460.592832, "trades": 22652, "taker_buy_base": 594546454.0, "taker_buy_quote": 2007900.058625 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.00331, "high": 0.003356, "low": 0.003275, "close": 0.003344, "volume": 1039522178.0, "close_time": 1763315999999, "quote_volume": 3440122.595613, "trades": 20468, "taker_buy_base": 527405263.0, "taker_buy_quote": 1745794.495469 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.003344, "high": 0.003446, "low": 0.003333, "close": 0.003352, "volume": 1000940314.0, "close_time": 1763319599999, "quote_volume": 3389700.035346, "trades": 19670, "taker_buy_base": 508337744.0, "taker_buy_quote": 1721737.658582 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.003352, "high": 0.003413, "low": 0.003349, "close": 0.003372, "volume": 274866210.0, "close_time": 1763323199999, "quote_volume": 929839.649529, "trades": 7027, "taker_buy_base": 160515189.0, "taker_buy_quote": 543124.958991 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003372, "high": 0.003407, "low": 0.00335, "close": 0.00335, "volume": 269364800.0, "close_time": 1763326799999, "quote_volume": 909473.252607, "trades": 5257, "taker_buy_base": 146274569.0, "taker_buy_quote": 494031.22273 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.003352, "high": 0.003375, "low": 0.003305, "close": 0.003328, "volume": 463397432.0, "close_time": 1763330399999, "quote_volume": 1545423.883135, "trades": 10188, "taker_buy_base": 222454737.0, "taker_buy_quote": 742218.444599 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.003329, "high": 0.003398, "low": 0.003286, "close": 0.003375, "volume": 508320397.0, "close_time": 1763333999999, "quote_volume": 1694196.811019, "trades": 7754, "taker_buy_base": 260891577.0, "taker_buy_quote": 869424.536433 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.003375, "high": 0.003447, "low": 0.003299, "close": 0.003422, "volume": 789727861.0, "close_time": 1763337599999, "quote_volume": 2667408.602949, "trades": 16035, "taker_buy_base": 415882075.0, "taker_buy_quote": 1407774.199726 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003421, "high": 0.003474, "low": 0.003369, "close": 0.003442, "volume": 626233825.0, "close_time": 1763341199999, "quote_volume": 2142355.366948, "trades": 13052, "taker_buy_base": 340711861.0, "taker_buy_quote": 1165988.822339 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.003442, "high": 0.003456, "low": 0.003397, "close": 0.00341, "volume": 301079376.0, "close_time": 1763344799999, "quote_volume": 1030233.090856, "trades": 6952, "taker_buy_base": 153639289.0, "taker_buy_quote": 525889.548862 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.003411, "high": 0.003451, "low": 0.003399, "close": 0.00343, "volume": 250949021.0, "close_time": 1763348399999, "quote_volume": 860255.815808, "trades": 5650, "taker_buy_base": 153206913.0, "taker_buy_quote": 525134.010709 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.003431, "high": 0.003468, "low": 0.00343, "close": 0.003442, "volume": 169431568.0, "close_time": 1763351999999, "quote_volume": 584348.140931, "trades": 3540, "taker_buy_base": 101072333.0, "taker_buy_quote": 348676.373853 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003443, "high": 0.003446, "low": 0.003396, "close": 0.003396, "volume": 158775492.0, "close_time": 1763355599999, "quote_volume": 543341.498313, "trades": 3293, "taker_buy_base": 90635164.0, "taker_buy_quote": 310232.397689 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.003397, "high": 0.003408, "low": 0.003374, "close": 0.003389, "volume": 134653211.0, "close_time": 1763359199999, "quote_volume": 457198.523227, "trades": 3148, "taker_buy_base": 78361504.0, "taker_buy_quote": 266170.61503 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.003389, "high": 0.003392, "low": 0.003327, "close": 0.003368, "volume": 287599695.0, "close_time": 1763362799999, "quote_volume": 965569.729488, "trades": 3983, "taker_buy_base": 169403874.0, "taker_buy_quote": 569199.861041 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.003367, "high": 0.003404, "low": 0.003354, "close": 0.003393, "volume": 284369465.0, "close_time": 1763366399999, "quote_volume": 960275.041951, "trades": 4845, "taker_buy_base": 186804683.0, "taker_buy_quote": 630991.121027 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003393, "high": 0.003414, "low": 0.003361, "close": 0.00338, "volume": 234850426.0, "close_time": 1763369999999, "quote_volume": 795307.990371, "trades": 4510, "taker_buy_base": 114129279.0, "taker_buy_quote": 386652.983344 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.003381, "high": 0.003415, "low": 0.003363, "close": 0.003371, "volume": 228133356.0, "close_time": 1763373599999, "quote_volume": 771026.820301, "trades": 3840, "taker_buy_base": 122361251.0, "taker_buy_quote": 413673.465958 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.00337, "high": 0.003403, "low": 0.003363, "close": 0.003393, "volume": 353182545.0, "close_time": 1763377199999, "quote_volume": 1195196.722536, "trades": 4829, "taker_buy_base": 194529691.0, "taker_buy_quote": 658278.614051 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.003393, "high": 0.003484, "low": 0.003386, "close": 0.003426, "volume": 501980939.0, "close_time": 1763380799999, "quote_volume": 1729042.73303, "trades": 9079, "taker_buy_base": 270739807.0, "taker_buy_quote": 932077.331233 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003425, "high": 0.003432, "low": 0.003366, "close": 0.003391, "volume": 334948674.0, "close_time": 1763384399999, "quote_volume": 1137837.493036, "trades": 6598, "taker_buy_base": 122928044.0, "taker_buy_quote": 417578.560252 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.003391, "high": 0.003395, "low": 0.003119, "close": 0.003165, "volume": 3739823278.0, "close_time": 1763387999999, "quote_volume": 12007883.359494, "trades": 43415, "taker_buy_base": 1873639270.0, "taker_buy_quote": 5983334.841823 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.003164, "high": 0.003285, "low": 0.00314, "close": 0.003195, "volume": 1832410373.0, "close_time": 1763391599999, "quote_volume": 5881460.411088, "trades": 29098, "taker_buy_base": 893062526.0, "taker_buy_quote": 2866829.357679 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.003195, "high": 0.003216, "low": 0.003083, "close": 0.003099, "volume": 1441881039.0, "close_time": 1763395199999, "quote_volume": 4530560.750519, "trades": 22882, "taker_buy_base": 756087985.0, "taker_buy_quote": 2379914.973603 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003099, "high": 0.003131, "low": 0.003026, "close": 0.003121, "volume": 2396540103.0, "close_time": 1763398799999, "quote_volume": 7346542.801971, "trades": 30655, "taker_buy_base": 1183028499.0, "taker_buy_quote": 3630051.584331 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.003121, "high": 0.003125, "low": 0.002922, "close": 0.002939, "volume": 2206859035.0, "close_time": 1763402399999, "quote_volume": 6612211.207733, "trades": 22828, "taker_buy_base": 950005350.0, "taker_buy_quote": 2848963.024014 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.00294, "high": 0.002968, "low": 0.002885, "close": 0.002894, "volume": 1826962655.0, "close_time": 1763405999999, "quote_volume": 5318742.27191, "trades": 24032, "taker_buy_base": 1004752642.0, "taker_buy_quote": 2925651.958654 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.002893, "high": 0.002963, "low": 0.002856, "close": 0.002934, "volume": 1723215287.0, "close_time": 1763409599999, "quote_volume": 4996180.048366, "trades": 26998, "taker_buy_base": 1069828390.0, "taker_buy_quote": 3103877.256154 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.002934, "high": 0.00299, "low": 0.002924, "close": 0.002959, "volume": 1072310464.0, "close_time": 1763413199999, "quote_volume": 3178414.140034, "trades": 18657, "taker_buy_base": 601779208.0, "taker_buy_quote": 1784250.546611 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.00296, "high": 0.002985, "low": 0.002921, "close": 0.002922, "volume": 532819860.0, "close_time": 1763416799999, "quote_volume": 1576547.518643, "trades": 9692, "taker_buy_base": 268145011.0, "taker_buy_quote": 793180.614926 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.002923, "high": 0.002948, "low": 0.002888, "close": 0.002895, "volume": 739540411.0, "close_time": 1763420399999, "quote_volume": 2161243.755964, "trades": 9717, "taker_buy_base": 458011452.0, "taker_buy_quote": 1338503.365818 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.002896, "high": 0.002926, "low": 0.002863, "close": 0.00289, "volume": 770354773.0, "close_time": 1763423999999, "quote_volume": 2223691.498945, "trades": 10443, "taker_buy_base": 466274408.0, "taker_buy_quote": 1346545.104936 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002891, "high": 0.002901, "low": 0.002764, "close": 0.002882, "volume": 2233240242.0, "close_time": 1763427599999, "quote_volume": 6316161.603515, "trades": 26008, "taker_buy_base": 1095356069.0, "taker_buy_quote": 3104252.119479 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.002882, "high": 0.002897, "low": 0.002805, "close": 0.00288, "volume": 984733199.0, "close_time": 1763431199999, "quote_volume": 2802693.921267, "trades": 13801, "taker_buy_base": 515899143.0, "taker_buy_quote": 1469398.661506 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.002879, "high": 0.00304, "low": 0.002856, "close": 0.002974, "volume": 1892140774.0, "close_time": 1763434799999, "quote_volume": 5613959.238967, "trades": 24448, "taker_buy_base": 960243941.0, "taker_buy_quote": 2849544.134007 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.002973, "high": 0.003026, "low": 0.002947, "close": 0.003009, "volume": 1203389738.0, "close_time": 1763438399999, "quote_volume": 3583652.941939, "trades": 18471, "taker_buy_base": 559671768.0, "taker_buy_quote": 1667817.005644 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.00301, "high": 0.003044, "low": 0.002944, "close": 0.003036, "volume": 677671997.0, "close_time": 1763441999999, "quote_volume": 2020670.000425, "trades": 12865, "taker_buy_base": 339986347.0, "taker_buy_quote": 1014799.864056 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.003036, "high": 0.003043, "low": 0.002988, "close": 0.002997, "volume": 625230121.0, "close_time": 1763445599999, "quote_volume": 1881908.621724, "trades": 10396, "taker_buy_base": 321212648.0, "taker_buy_quote": 967415.637306 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.002998, "high": 0.003004, "low": 0.00296, "close": 0.002981, "volume": 536980429.0, "close_time": 1763449199999, "quote_volume": 1601824.788079, "trades": 8427, "taker_buy_base": 301465458.0, "taker_buy_quote": 899849.198579 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.00298, "high": 0.003101, "low": 0.00296, "close": 0.003072, "volume": 1226273569.0, "close_time": 1763452799999, "quote_volume": 3741736.759904, "trades": 19553, "taker_buy_base": 700624052.0, "taker_buy_quote": 2137154.111896 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003071, "high": 0.003127, "low": 0.00305, "close": 0.003093, "volume": 834203691.0, "close_time": 1763456399999, "quote_volume": 2573976.591528, "trades": 12307, "taker_buy_base": 461167424.0, "taker_buy_quote": 1423191.834601 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.003093, "high": 0.003117, "low": 0.003062, "close": 0.003103, "volume": 544187621.0, "close_time": 1763459999999, "quote_volume": 1679773.65476, "trades": 8601, "taker_buy_base": 285722254.0, "taker_buy_quote": 881981.992422 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.003102, "high": 0.003112, "low": 0.003066, "close": 0.003088, "volume": 374159868.0, "close_time": 1763463599999, "quote_volume": 1155316.717357, "trades": 6218, "taker_buy_base": 221340645.0, "taker_buy_quote": 683563.63534 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.003087, "high": 0.003111, "low": 0.003066, "close": 0.003092, "volume": 244156489.0, "close_time": 1763467199999, "quote_volume": 754221.343683, "trades": 4784, "taker_buy_base": 129913806.0, "taker_buy_quote": 401253.667154 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003091, "high": 0.003119, "low": 0.003072, "close": 0.003114, "volume": 292425904.0, "close_time": 1763470799999, "quote_volume": 905047.934908, "trades": 4957, "taker_buy_base": 162478056.0, "taker_buy_quote": 502883.56865 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.003113, "high": 0.003113, "low": 0.003061, "close": 0.003105, "volume": 384491373.0, "close_time": 1763474399999, "quote_volume": 1184633.840148, "trades": 6606, "taker_buy_base": 157012941.0, "taker_buy_quote": 483944.762304 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.003105, "high": 0.003156, "low": 0.00308, "close": 0.003088, "volume": 798163102.0, "close_time": 1763477999999, "quote_volume": 2490632.243654, "trades": 12990, "taker_buy_base": 388426201.0, "taker_buy_quote": 1212105.505819 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.003088, "high": 0.003187, "low": 0.003082, "close": 0.003136, "volume": 839778836.0, "close_time": 1763481599999, "quote_volume": 2640029.988067, "trades": 15480, "taker_buy_base": 436595653.0, "taker_buy_quote": 1373530.462516 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003136, "high": 0.003208, "low": 0.003122, "close": 0.003157, "volume": 627850777.0, "close_time": 1763485199999, "quote_volume": 1992044.163797, "trades": 10647, "taker_buy_base": 322044827.0, "taker_buy_quote": 1021765.71138 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.003157, "high": 0.003196, "low": 0.003113, "close": 0.003146, "volume": 454776624.0, "close_time": 1763488799999, "quote_volume": 1433861.120908, "trades": 8484, "taker_buy_base": 220418430.0, "taker_buy_quote": 694666.878066 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.003146, "high": 0.003183, "low": 0.003136, "close": 0.00314, "volume": 339136558.0, "close_time": 1763492399999, "quote_volume": 1071296.26048, "trades": 5967, "taker_buy_base": 160877185.0, "taker_buy_quote": 508497.066164 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.00314, "high": 0.003163, "low": 0.003119, "close": 0.003132, "volume": 166014264.0, "close_time": 1763495999999, "quote_volume": 521269.60742, "trades": 3167, "taker_buy_base": 81006408.0, "taker_buy_quote": 254342.72996 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003132, "high": 0.003173, "low": 0.003123, "close": 0.003155, "volume": 251666778.0, "close_time": 1763499599999, "quote_volume": 793294.537653, "trades": 5003, "taker_buy_base": 98956047.0, "taker_buy_quote": 311955.740252 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.003156, "high": 0.003183, "low": 0.003131, "close": 0.003136, "volume": 289086702.0, "close_time": 1763503199999, "quote_volume": 912530.40894, "trades": 4977, "taker_buy_base": 113575665.0, "taker_buy_quote": 358420.766445 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.003136, "high": 0.003181, "low": 0.003134, "close": 0.003161, "volume": 505644411.0, "close_time": 1763506799999, "quote_volume": 1596239.271505, "trades": 4760, "taker_buy_base": 293674853.0, "taker_buy_quote": 926842.769796 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.003161, "high": 0.003166, "low": 0.003121, "close": 0.003121, "volume": 420314963.0, "close_time": 1763510399999, "quote_volume": 1322603.260923, "trades": 5051, "taker_buy_base": 219553092.0, "taker_buy_quote": 691132.811918 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003121, "high": 0.003124, "low": 0.003057, "close": 0.003103, "volume": 533984276.0, "close_time": 1763513999999, "quote_volume": 1648587.442506, "trades": 7091, "taker_buy_base": 209979099.0, "taker_buy_quote": 648247.450377 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.003104, "high": 0.003105, "low": 0.00306, "close": 0.003082, "volume": 286355566.0, "close_time": 1763517599999, "quote_volume": 883093.731141, "trades": 5041, "taker_buy_base": 116236752.0, "taker_buy_quote": 358515.078829 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.003083, "high": 0.003123, "low": 0.003078, "close": 0.003107, "volume": 253804812.0, "close_time": 1763521199999, "quote_volume": 787192.187108, "trades": 3920, "taker_buy_base": 120668436.0, "taker_buy_quote": 374459.82509 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.003106, "high": 0.003125, "low": 0.003037, "close": 0.003059, "volume": 457295768.0, "close_time": 1763524799999, "quote_volume": 1401883.191777, "trades": 5603, "taker_buy_base": 211290986.0, "taker_buy_quote": 647508.451129 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003058, "high": 0.003067, "low": 0.003002, "close": 0.003028, "volume": 574434454.0, "close_time": 1763528399999, "quote_volume": 1744005.687643, "trades": 7160, "taker_buy_base": 292115182.0, "taker_buy_quote": 886802.998255 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.003028, "high": 0.003043, "low": 0.002969, "close": 0.002995, "volume": 618473762.0, "close_time": 1763531999999, "quote_volume": 1858242.180418, "trades": 7692, "taker_buy_base": 282452427.0, "taker_buy_quote": 849138.614388 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.002995, "high": 0.003038, "low": 0.002982, "close": 0.003035, "volume": 474980739.0, "close_time": 1763535599999, "quote_volume": 1426903.954141, "trades": 6379, "taker_buy_base": 237305663.0, "taker_buy_quote": 713138.257651 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.003035, "high": 0.003077, "low": 0.003027, "close": 0.003051, "volume": 278539534.0, "close_time": 1763539199999, "quote_volume": 849539.918534, "trades": 4602, "taker_buy_base": 142642861.0, "taker_buy_quote": 435100.132502 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003051, "high": 0.0031, "low": 0.003049, "close": 0.003072, "volume": 250841351.0, "close_time": 1763542799999, "quote_volume": 771612.645778, "trades": 3870, "taker_buy_base": 127891724.0, "taker_buy_quote": 393577.19963 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.003071, "high": 0.003098, "low": 0.003052, "close": 0.003077, "volume": 261247748.0, "close_time": 1763546399999, "quote_volume": 803080.823729, "trades": 3542, "taker_buy_base": 142730058.0, "taker_buy_quote": 438765.071835 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.003077, "high": 0.003092, "low": 0.003051, "close": 0.003051, "volume": 149596553.0, "close_time": 1763549999999, "quote_volume": 459018.948777, "trades": 1908, "taker_buy_base": 68508018.0, "taker_buy_quote": 210254.153022 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.003053, "high": 0.003089, "low": 0.003048, "close": 0.00307, "volume": 108666435.0, "close_time": 1763553599999, "quote_volume": 333902.763815, "trades": 2032, "taker_buy_base": 55760883.0, "taker_buy_quote": 171356.548646 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003071, "high": 0.003083, "low": 0.003045, "close": 0.003055, "volume": 149766264.0, "close_time": 1763557199999, "quote_volume": 458795.064732, "trades": 2505, "taker_buy_base": 75647538.0, "taker_buy_quote": 231809.0928 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.003055, "high": 0.003057, "low": 0.003014, "close": 0.003017, "volume": 231918003.0, "close_time": 1763560799999, "quote_volume": 703381.200779, "trades": 3615, "taker_buy_base": 103302548.0, "taker_buy_quote": 313262.825753 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.003017, "high": 0.003053, "low": 0.002983, "close": 0.003023, "volume": 441625042.0, "close_time": 1763564399999, "quote_volume": 1331688.647022, "trades": 6751, "taker_buy_base": 204512966.0, "taker_buy_quote": 616968.270205 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.003024, "high": 0.003076, "low": 0.00294, "close": 0.002948, "volume": 1150686594.0, "close_time": 1763567999999, "quote_volume": 3458490.195498, "trades": 15746, "taker_buy_base": 492552450.0, "taker_buy_quote": 1479786.063113 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002948, "high": 0.00297, "low": 0.002883, "close": 0.002899, "volume": 668085114.0, "close_time": 1763571599999, "quote_volume": 1952968.522779, "trades": 8953, "taker_buy_base": 356627186.0, "taker_buy_quote": 1043456.464126 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.002898, "high": 0.002998, "low": 0.002897, "close": 0.00297, "volume": 762314454.0, "close_time": 1763575199999, "quote_volume": 2240952.839364, "trades": 8629, "taker_buy_base": 433585643.0, "taker_buy_quote": 1275374.761022 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.002969, "high": 0.00297, "low": 0.002902, "close": 0.002923, "volume": 589419525.0, "close_time": 1763578799999, "quote_volume": 1731912.04028, "trades": 9029, "taker_buy_base": 310075481.0, "taker_buy_quote": 911386.441886 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.002923, "high": 0.00293, "low": 0.002879, "close": 0.002902, "volume": 359152984.0, "close_time": 1763582399999, "quote_volume": 1042708.971602, "trades": 5402, "taker_buy_base": 179466669.0, "taker_buy_quote": 520904.987957 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002902, "high": 0.00301, "low": 0.002892, "close": 0.002997, "volume": 553858841.0, "close_time": 1763585999999, "quote_volume": 1639833.556607, "trades": 8607, "taker_buy_base": 323861311.0, "taker_buy_quote": 959341.147551 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.002997, "high": 0.003084, "low": 0.002993, "close": 0.003074, "volume": 755327802.0, "close_time": 1763589599999, "quote_volume": 2300649.807613, "trades": 12610, "taker_buy_base": 370866032.0, "taker_buy_quote": 1130475.148883 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.003073, "high": 0.003198, "low": 0.003057, "close": 0.00319, "volume": 919123069.0, "close_time": 1763593199999, "quote_volume": 2875454.663858, "trades": 10261, "taker_buy_base": 505352571.0, "taker_buy_quote": 1580980.935745 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.00319, "high": 0.003227, "low": 0.00316, "close": 0.003201, "volume": 1011552696.0, "close_time": 1763596799999, "quote_volume": 3225155.551743, "trades": 12663, "taker_buy_base": 479631968.0, "taker_buy_quote": 1528895.978737 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0032, "high": 0.003208, "low": 0.003145, "close": 0.003171, "volume": 504015908.0, "close_time": 1763600399999, "quote_volume": 1600296.284992, "trades": 7793, "taker_buy_base": 226843206.0, "taker_buy_quote": 720560.312981 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.003171, "high": 0.003197, "low": 0.003168, "close": 0.003194, "volume": 284356841.0, "close_time": 1763603999999, "quote_volume": 905392.428988, "trades": 5294, "taker_buy_base": 128485293.0, "taker_buy_quote": 409215.429563 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.003195, "high": 0.003264, "low": 0.003193, "close": 0.003227, "volume": 644428297.0, "close_time": 1763607599999, "quote_volume": 2083181.217166, "trades": 9571, "taker_buy_base": 329093667.0, "taker_buy_quote": 1063594.402433 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.003228, "high": 0.003241, "low": 0.00318, "close": 0.003186, "volume": 314496611.0, "close_time": 1763611199999, "quote_volume": 1008003.222479, "trades": 5021, "taker_buy_base": 131306806.0, "taker_buy_quote": 421188.625683 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003187, "high": 0.003209, "low": 0.003162, "close": 0.003207, "volume": 526686300.0, "close_time": 1763614799999, "quote_volume": 1679927.834026, "trades": 6639, "taker_buy_base": 293016775.0, "taker_buy_quote": 935041.082184 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.003208, "high": 0.003208, "low": 0.003176, "close": 0.00319, "volume": 265346639.0, "close_time": 1763618399999, "quote_volume": 845592.905074, "trades": 5046, "taker_buy_base": 141312786.0, "taker_buy_quote": 450301.541363 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.00319, "high": 0.003402, "low": 0.003187, "close": 0.003275, "volume": 1631935803.0, "close_time": 1763621999999, "quote_volume": 5381096.606236, "trades": 22229, "taker_buy_base": 843453447.0, "taker_buy_quote": 2782219.380341 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.003274, "high": 0.003293, "low": 0.003243, "close": 0.003268, "volume": 457405868.0, "close_time": 1763625599999, "quote_volume": 1494243.181141, "trades": 6983, "taker_buy_base": 250238437.0, "taker_buy_quote": 817531.380498 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003269, "high": 0.003284, "low": 0.003252, "close": 0.003276, "volume": 271882305.0, "close_time": 1763629199999, "quote_volume": 888993.878827, "trades": 4494, "taker_buy_base": 129404944.0, "taker_buy_quote": 423161.883047 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.003275, "high": 0.003279, "low": 0.003196, "close": 0.003213, "volume": 595299605.0, "close_time": 1763632799999, "quote_volume": 1928862.128548, "trades": 7573, "taker_buy_base": 219279365.0, "taker_buy_quote": 711022.97062 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.003213, "high": 0.003215, "low": 0.003159, "close": 0.003188, "volume": 535507465.0, "close_time": 1763636399999, "quote_volume": 1705458.705093, "trades": 6374, "taker_buy_base": 164131151.0, "taker_buy_quote": 522682.194308 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.003187, "high": 0.003209, "low": 0.003166, "close": 0.003188, "volume": 479408370.0, "close_time": 1763639999999, "quote_volume": 1529420.455649, "trades": 7272, "taker_buy_base": 221892205.0, "taker_buy_quote": 708286.829506 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003188, "high": 0.00319, "low": 0.003139, "close": 0.003184, "volume": 405796557.0, "close_time": 1763643599999, "quote_volume": 1283499.82322, "trades": 6549, "taker_buy_base": 163527652.0, "taker_buy_quote": 517256.62624 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.003185, "high": 0.003225, "low": 0.003149, "close": 0.003149, "volume": 586050704.0, "close_time": 1763647199999, "quote_volume": 1864482.615148, "trades": 10524, "taker_buy_base": 259900844.0, "taker_buy_quote": 827461.679171 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.003149, "high": 0.003179, "low": 0.003097, "close": 0.003153, "volume": 676713619.0, "close_time": 1763650799999, "quote_volume": 2120439.662237, "trades": 11627, "taker_buy_base": 302128300.0, "taker_buy_quote": 947104.077106 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.003153, "high": 0.003156, "low": 0.003021, "close": 0.003025, "volume": 943036614.0, "close_time": 1763654399999, "quote_volume": 2888940.23342, "trades": 17114, "taker_buy_base": 408373901.0, "taker_buy_quote": 1250721.983642 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003025, "high": 0.003034, "low": 0.002911, "close": 0.002946, "volume": 1529774234.0, "close_time": 1763657999999, "quote_volume": 4537492.082322, "trades": 23993, "taker_buy_base": 906118775.0, "taker_buy_quote": 2687569.570929 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.002945, "high": 0.002959, "low": 0.002855, "close": 0.002887, "volume": 1191029901.0, "close_time": 1763661599999, "quote_volume": 3449326.828395, "trades": 19005, "taker_buy_base": 621674774.0, "taker_buy_quote": 1800275.570473 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.002887, "high": 0.00293, "low": 0.002859, "close": 0.002868, "volume": 913499357.0, "close_time": 1763665199999, "quote_volume": 2639716.199438, "trades": 13087, "taker_buy_base": 594102787.0, "taker_buy_quote": 1718168.670657 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.002868, "high": 0.00291, "low": 0.002831, "close": 0.002905, "volume": 851782949.0, "close_time": 1763668799999, "quote_volume": 2433389.321568, "trades": 15173, "taker_buy_base": 483545476.0, "taker_buy_quote": 1382621.431172 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002905, "high": 0.002945, "low": 0.002872, "close": 0.002921, "volume": 479647397.0, "close_time": 1763672399999, "quote_volume": 1394315.714198, "trades": 7802, "taker_buy_base": 305093578.0, "taker_buy_quote": 886884.961857 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.002921, "high": 0.003026, "low": 0.00292, "close": 0.002998, "volume": 652323915.0, "close_time": 1763675999999, "quote_volume": 1947631.527736, "trades": 11434, "taker_buy_base": 385017004.0, "taker_buy_quote": 1149351.823772 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.002997, "high": 0.003028, "low": 0.002986, "close": 0.003013, "volume": 275230668.0, "close_time": 1763679599999, "quote_volume": 827682.127759, "trades": 5742, "taker_buy_base": 158251611.0, "taker_buy_quote": 475864.578538 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.003013, "high": 0.003022, "low": 0.00293, "close": 0.002952, "volume": 450202239.0, "close_time": 1763683199999, "quote_volume": 1339970.596032, "trades": 8723, "taker_buy_base": 208063875.0, "taker_buy_quote": 619226.544043 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002952, "high": 0.003001, "low": 0.002934, "close": 0.002999, "volume": 525276700.0, "close_time": 1763686799999, "quote_volume": 1555831.219693, "trades": 10695, "taker_buy_base": 312897490.0, "taker_buy_quote": 926832.912497 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.002999, "high": 0.00302, "low": 0.002951, "close": 0.002958, "volume": 316163469.0, "close_time": 1763690399999, "quote_volume": 943727.67181, "trades": 6757, "taker_buy_base": 179351805.0, "taker_buy_quote": 535744.99475 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.002958, "high": 0.002976, "low": 0.002909, "close": 0.00292, "volume": 536997579.0, "close_time": 1763693999999, "quote_volume": 1579869.651507, "trades": 12856, "taker_buy_base": 282777370.0, "taker_buy_quote": 831873.484896 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.00292, "high": 0.002957, "low": 0.002913, "close": 0.002914, "volume": 541303797.0, "close_time": 1763697599999, "quote_volume": 1586364.788883, "trades": 9553, "taker_buy_base": 292836207.0, "taker_buy_quote": 858380.90906 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002914, "high": 0.002959, "low": 0.002877, "close": 0.002956, "volume": 615386727.0, "close_time": 1763701199999, "quote_volume": 1789133.309753, "trades": 9823, "taker_buy_base": 319047393.0, "taker_buy_quote": 926449.918028 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.002956, "high": 0.002956, "low": 0.002902, "close": 0.002919, "volume": 243658939.0, "close_time": 1763704799999, "quote_volume": 713138.666585, "trades": 5364, "taker_buy_base": 128742828.0, "taker_buy_quote": 376796.862498 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.00292, "high": 0.002932, "low": 0.002879, "close": 0.002891, "volume": 418377309.0, "close_time": 1763708399999, "quote_volume": 1214015.738184, "trades": 6802, "taker_buy_base": 201356143.0, "taker_buy_quote": 584304.347865 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.002891, "high": 0.002903, "low": 0.0025, "close": 0.002736, "volume": 4010201365.0, "close_time": 1763711999999, "quote_volume": 10849346.257012, "trades": 47543, "taker_buy_base": 1933555746.0, "taker_buy_quote": 5229998.322075 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002736, "high": 0.002766, "low": 0.002716, "close": 0.002733, "volume": 849150452.0, "close_time": 1763715599999, "quote_volume": 2325210.241528, "trades": 15259, "taker_buy_base": 486671955.0, "taker_buy_quote": 1332890.318985 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.002734, "high": 0.002759, "low": 0.00266, "close": 0.002671, "volume": 1307979682.0, "close_time": 1763719199999, "quote_volume": 3537803.75717, "trades": 16587, "taker_buy_base": 565109907.0, "taker_buy_quote": 1528882.089673 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.002671, "high": 0.002718, "low": 0.002654, "close": 0.002696, "volume": 972010646.0, "close_time": 1763722799999, "quote_volume": 2616427.843044, "trades": 15553, "taker_buy_base": 552429296.0, "taker_buy_quote": 1488092.590165 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.002695, "high": 0.00274, "low": 0.002658, "close": 0.00266, "volume": 776439309.0, "close_time": 1763726399999, "quote_volume": 2087315.193755, "trades": 10160, "taker_buy_base": 398462859.0, "taker_buy_quote": 1071109.703528 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002661, "high": 0.002752, "low": 0.002593, "close": 0.00271, "volume": 1705680759.0, "close_time": 1763729999999, "quote_volume": 4545554.769524, "trades": 27323, "taker_buy_base": 834511294.0, "taker_buy_quote": 2229179.750706 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.002711, "high": 0.002752, "low": 0.002696, "close": 0.002704, "volume": 648081859.0, "close_time": 1763733599999, "quote_volume": 1763043.056571, "trades": 9455, "taker_buy_base": 343039721.0, "taker_buy_quote": 933729.798746 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.002704, "high": 0.002782, "low": 0.002682, "close": 0.002769, "volume": 1067895622.0, "close_time": 1763737199999, "quote_volume": 2926605.489873, "trades": 16243, "taker_buy_base": 549804183.0, "taker_buy_quote": 1506735.656867 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.002769, "high": 0.00278, "low": 0.002732, "close": 0.002746, "volume": 1387818265.0, "close_time": 1763740799999, "quote_volume": 3820819.756871, "trades": 23826, "taker_buy_base": 657826862.0, "taker_buy_quote": 1811334.443161 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002747, "high": 0.00289, "low": 0.002717, "close": 0.00289, "volume": 1905501796.0, "close_time": 1763744399999, "quote_volume": 5315018.791785, "trades": 28298, "taker_buy_base": 1213564305.0, "taker_buy_quote": 3384783.713603 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.00289, "high": 0.002914, "low": 0.002826, "close": 0.002844, "volume": 1226110572.0, "close_time": 1763747999999, "quote_volume": 3517413.417263, "trades": 17101, "taker_buy_base": 466219345.0, "taker_buy_quote": 1339410.075079 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.002845, "high": 0.002871, "low": 0.002803, "close": 0.002839, "volume": 468469287.0, "close_time": 1763751599999, "quote_volume": 1326606.068051, "trades": 10318, "taker_buy_base": 174070261.0, "taker_buy_quote": 493429.574846 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.002839, "high": 0.002848, "low": 0.002791, "close": 0.002806, "volume": 269995725.0, "close_time": 1763755199999, "quote_volume": 761379.382824, "trades": 5574, "taker_buy_base": 111323782.0, "taker_buy_quote": 313831.696989 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.002805, "high": 0.00281, "low": 0.002741, "close": 0.00276, "volume": 631816811.0, "close_time": 1763758799999, "quote_volume": 1748779.369715, "trades": 10958, "taker_buy_base": 294325418.0, "taker_buy_quote": 814641.8853 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.002761, "high": 0.00281, "low": 0.002743, "close": 0.00278, "volume": 396915157.0, "close_time": 1763762399999, "quote_volume": 1104253.840226, "trades": 7511, "taker_buy_base": 233673714.0, "taker_buy_quote": 650369.776474 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.00278, "high": 0.002794, "low": 0.002683, "close": 0.002687, "volume": 549936678.0, "close_time": 1763765999999, "quote_volume": 1502632.735752, "trades": 8901, "taker_buy_base": 285000463.0, "taker_buy_quote": 779339.874108 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.002687, "high": 0.00276, "low": 0.00267, "close": 0.002741, "volume": 347882332.0, "close_time": 1763769599999, "quote_volume": 947077.438426, "trades": 7703, "taker_buy_base": 187519639.0, "taker_buy_quote": 510554.048718 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002741, "high": 0.00278, "low": 0.002739, "close": 0.002757, "volume": 325216731.0, "close_time": 1763773199999, "quote_volume": 896998.44563, "trades": 7061, "taker_buy_base": 212087127.0, "taker_buy_quote": 585089.531431 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.002758, "high": 0.002782, "low": 0.002747, "close": 0.002772, "volume": 223924964.0, "close_time": 1763776799999, "quote_volume": 619198.954882, "trades": 4476, "taker_buy_base": 120360726.0, "taker_buy_quote": 332899.152715 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.002773, "high": 0.002774, "low": 0.002714, "close": 0.002728, "volume": 317454392.0, "close_time": 1763780399999, "quote_volume": 869306.073775, "trades": 5369, "taker_buy_base": 170735038.0, "taker_buy_quote": 467491.85734 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.002728, "high": 0.002744, "low": 0.002702, "close": 0.002707, "volume": 278762997.0, "close_time": 1763783999999, "quote_volume": 759707.926574, "trades": 5609, "taker_buy_base": 136724077.0, "taker_buy_quote": 372611.394997 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002707, "high": 0.002707, "low": 0.002651, "close": 0.002695, "volume": 380691892.0, "close_time": 1763787599999, "quote_volume": 1018192.945358, "trades": 6860, "taker_buy_base": 204020635.0, "taker_buy_quote": 545486.724062 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.002695, "high": 0.002714, "low": 0.002654, "close": 0.002684, "volume": 369729519.0, "close_time": 1763791199999, "quote_volume": 989729.650255, "trades": 6829, "taker_buy_base": 184595197.0, "taker_buy_quote": 494439.930827 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.002684, "high": 0.002738, "low": 0.002666, "close": 0.002722, "volume": 351487384.0, "close_time": 1763794799999, "quote_volume": 950493.106804, "trades": 5873, "taker_buy_base": 193199177.0, "taker_buy_quote": 522455.993543 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.002722, "high": 0.002726, "low": 0.002687, "close": 0.002695, "volume": 204515198.0, "close_time": 1763798399999, "quote_volume": 553683.644457, "trades": 3927, "taker_buy_base": 105814931.0, "taker_buy_quote": 286482.460494 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002696, "high": 0.002697, "low": 0.002645, "close": 0.002665, "volume": 452804136.0, "close_time": 1763801999999, "quote_volume": 1207901.86234, "trades": 7727, "taker_buy_base": 227280049.0, "taker_buy_quote": 606267.087856 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.002666, "high": 0.002698, "low": 0.002654, "close": 0.002686, "volume": 289730858.0, "close_time": 1763805599999, "quote_volume": 775231.764483, "trades": 5428, "taker_buy_base": 146263865.0, "taker_buy_quote": 391302.421815 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.002686, "high": 0.002704, "low": 0.002663, "close": 0.002677, "volume": 229961267.0, "close_time": 1763809199999, "quote_volume": 616194.764137, "trades": 4285, "taker_buy_base": 110723278.0, "taker_buy_quote": 296734.858757 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.002678, "high": 0.002718, "low": 0.002677, "close": 0.002681, "volume": 199821181.0, "close_time": 1763812799999, "quote_volume": 538773.017907, "trades": 3281, "taker_buy_base": 112251423.0, "taker_buy_quote": 302749.940456 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00268, "high": 0.002688, "low": 0.002641, "close": 0.002658, "volume": 307711767.0, "close_time": 1763816399999, "quote_volume": 817744.771436, "trades": 4222, "taker_buy_base": 176784699.0, "taker_buy_quote": 469937.827144 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.002658, "high": 0.002669, "low": 0.002603, "close": 0.002624, "volume": 336876580.0, "close_time": 1763819999999, "quote_volume": 884632.860382, "trades": 4793, "taker_buy_base": 177752478.0, "taker_buy_quote": 466757.579919 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.002624, "high": 0.002676, "low": 0.002623, "close": 0.002657, "volume": 459197156.0, "close_time": 1763823599999, "quote_volume": 1216447.618065, "trades": 6821, "taker_buy_base": 248925819.0, "taker_buy_quote": 659592.481697 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.002657, "high": 0.002662, "low": 0.002603, "close": 0.002628, "volume": 370720276.0, "close_time": 1763827199999, "quote_volume": 974502.042523, "trades": 5859, "taker_buy_base": 213630532.0, "taker_buy_quote": 561368.312274 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002627, "high": 0.002698, "low": 0.002624, "close": 0.002692, "volume": 461665270.0, "close_time": 1763830799999, "quote_volume": 1229835.794981, "trades": 6035, "taker_buy_base": 243746803.0, "taker_buy_quote": 649618.065964 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.002693, "high": 0.002695, "low": 0.002668, "close": 0.002685, "volume": 277306286.0, "close_time": 1763834399999, "quote_volume": 743319.113226, "trades": 4155, "taker_buy_base": 154859034.0, "taker_buy_quote": 415043.010005 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.002684, "high": 0.002688, "low": 0.00265, "close": 0.002665, "volume": 220048669.0, "close_time": 1763837999999, "quote_volume": 586860.901813, "trades": 3490, "taker_buy_base": 116073078.0, "taker_buy_quote": 309560.782865 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.002664, "high": 0.002683, "low": 0.002651, "close": 0.002654, "volume": 224752597.0, "close_time": 1763841599999, "quote_volume": 598995.08601, "trades": 3227, "taker_buy_base": 143957727.0, "taker_buy_quote": 383731.049543 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002654, "high": 0.002671, "low": 0.002614, "close": 0.00263, "volume": 216437973.0, "close_time": 1763845199999, "quote_volume": 571879.229287, "trades": 4543, "taker_buy_base": 100959628.0, "taker_buy_quote": 266760.732415 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.002628, "high": 0.002658, "low": 0.002618, "close": 0.002654, "volume": 208226919.0, "close_time": 1763848799999, "quote_volume": 548135.263394, "trades": 3986, "taker_buy_base": 99210603.0, "taker_buy_quote": 261232.579573 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.002654, "high": 0.002711, "low": 0.002637, "close": 0.002706, "volume": 237802434.0, "close_time": 1763852399999, "quote_volume": 635359.362423, "trades": 2975, "taker_buy_base": 116226172.0, "taker_buy_quote": 310749.985264 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.002706, "high": 0.002706, "low": 0.002655, "close": 0.00266, "volume": 160270227.0, "close_time": 1763855999999, "quote_volume": 427983.602388, "trades": 3080, "taker_buy_base": 78353113.0, "taker_buy_quote": 209174.992123 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002659, "high": 0.002674, "low": 0.002629, "close": 0.002653, "volume": 321416140.0, "close_time": 1763859599999, "quote_volume": 852468.938129, "trades": 4851, "taker_buy_base": 184413043.0, "taker_buy_quote": 489176.186524 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.002654, "high": 0.002733, "low": 0.002652, "close": 0.002691, "volume": 597113408.0, "close_time": 1763863199999, "quote_volume": 1608476.868273, "trades": 8737, "taker_buy_base": 305202098.0, "taker_buy_quote": 823133.90412 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.002691, "high": 0.002766, "low": 0.002679, "close": 0.002718, "volume": 814643508.0, "close_time": 1763866799999, "quote_volume": 2215301.937392, "trades": 9345, "taker_buy_base": 449245286.0, "taker_buy_quote": 1221815.237091 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.002717, "high": 0.002719, "low": 0.002687, "close": 0.00271, "volume": 245004377.0, "close_time": 1763870399999, "quote_volume": 662227.916131, "trades": 4451, "taker_buy_base": 139860969.0, "taker_buy_quote": 378059.910482 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00271, "high": 0.002761, "low": 0.002702, "close": 0.002741, "volume": 733439281.0, "close_time": 1763873999999, "quote_volume": 2004667.190726, "trades": 11269, "taker_buy_base": 430327371.0, "taker_buy_quote": 1176345.971195 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.00274, "high": 0.002753, "low": 0.002699, "close": 0.002739, "volume": 693739884.0, "close_time": 1763877599999, "quote_volume": 1890334.19212, "trades": 7832, "taker_buy_base": 368010186.0, "taker_buy_quote": 1003193.095082 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.00274, "high": 0.002754, "low": 0.002685, "close": 0.002692, "volume": 390833202.0, "close_time": 1763881199999, "quote_volume": 1061063.783686, "trades": 6046, "taker_buy_base": 148636511.0, "taker_buy_quote": 403623.328026 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.002692, "high": 0.002695, "low": 0.00265, "close": 0.002682, "volume": 398560552.0, "close_time": 1763884799999, "quote_volume": 1063590.973106, "trades": 5853, "taker_buy_base": 179767425.0, "taker_buy_quote": 480128.901822 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.002683, "high": 0.002689, "low": 0.002662, "close": 0.002678, "volume": 156970547.0, "close_time": 1763888399999, "quote_volume": 420320.686157, "trades": 3138, "taker_buy_base": 74646069.0, "taker_buy_quote": 199869.351375 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.002679, "high": 0.002704, "low": 0.002674, "close": 0.002687, "volume": 217062000.0, "close_time": 1763891999999, "quote_volume": 584242.585512, "trades": 2788, "taker_buy_base": 117377084.0, "taker_buy_quote": 316026.691706 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.002686, "high": 0.002687, "low": 0.002635, "close": 0.002652, "volume": 436345712.0, "close_time": 1763895599999, "quote_volume": 1157112.28994, "trades": 4947, "taker_buy_base": 197683726.0, "taker_buy_quote": 524063.16807 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.002651, "high": 0.002651, "low": 0.002586, "close": 0.002637, "volume": 696680862.0, "close_time": 1763899199999, "quote_volume": 1817761.202072, "trades": 11840, "taker_buy_base": 377104856.0, "taker_buy_quote": 983563.586074 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002637, "high": 0.002686, "low": 0.002635, "close": 0.00264, "volume": 442220210.0, "close_time": 1763902799999, "quote_volume": 1175393.558247, "trades": 6786, "taker_buy_base": 244050651.0, "taker_buy_quote": 648761.856772 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.002641, "high": 0.002653, "low": 0.002619, "close": 0.00264, "volume": 342305157.0, "close_time": 1763906399999, "quote_volume": 902428.583874, "trades": 5006, "taker_buy_base": 150658855.0, "taker_buy_quote": 397487.397538 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.00264, "high": 0.002659, "low": 0.002486, "close": 0.002502, "volume": 2046081879.0, "close_time": 1763909999999, "quote_volume": 5216992.632722, "trades": 24071, "taker_buy_base": 979236106.0, "taker_buy_quote": 2501099.566377 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.002502, "high": 0.002567, "low": 0.002471, "close": 0.002558, "volume": 1449590688.0, "close_time": 1763913599999, "quote_volume": 3645508.417515, "trades": 16502, "taker_buy_base": 961167739.0, "taker_buy_quote": 2417246.885454 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002559, "high": 0.002569, "low": 0.002524, "close": 0.002527, "volume": 801378435.0, "close_time": 1763917199999, "quote_volume": 2041285.830533, "trades": 10617, "taker_buy_base": 349674874.0, "taker_buy_quote": 890828.5276 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.002527, "high": 0.002532, "low": 0.002479, "close": 0.002487, "volume": 878032752.0, "close_time": 1763920799999, "quote_volume": 2203162.902807, "trades": 12232, "taker_buy_base": 464720919.0, "taker_buy_quote": 1166959.493161 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.002487, "high": 0.002542, "low": 0.002486, "close": 0.002511, "volume": 433786594.0, "close_time": 1763924399999, "quote_volume": 1090495.861135, "trades": 5883, "taker_buy_base": 292612292.0, "taker_buy_quote": 735650.719107 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.002511, "high": 0.002592, "low": 0.002504, "close": 0.002557, "volume": 527925555.0, "close_time": 1763927999999, "quote_volume": 1351843.156553, "trades": 8479, "taker_buy_base": 353603857.0, "taker_buy_quote": 905148.372897 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002557, "high": 0.002582, "low": 0.002552, "close": 0.002568, "volume": 336483807.0, "close_time": 1763931599999, "quote_volume": 863021.539182, "trades": 4918, "taker_buy_base": 157765638.0, "taker_buy_quote": 404666.265307 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.002569, "high": 0.002604, "low": 0.002537, "close": 0.002599, "volume": 563326539.0, "close_time": 1763935199999, "quote_volume": 1446700.359015, "trades": 8656, "taker_buy_base": 342488303.0, "taker_buy_quote": 879263.841571 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.002599, "high": 0.002603, "low": 0.002559, "close": 0.00257, "volume": 463546180.0, "close_time": 1763938799999, "quote_volume": 1193752.617112, "trades": 5268, "taker_buy_base": 306312809.0, "taker_buy_quote": 788766.083405 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.00257, "high": 0.002576, "low": 0.002517, "close": 0.002526, "volume": 346561489.0, "close_time": 1763942399999, "quote_volume": 877897.869702, "trades": 6324, "taker_buy_base": 178029160.0, "taker_buy_quote": 450917.951729 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.002526, "high": 0.002555, "low": 0.002506, "close": 0.00253, "volume": 355734461.0, "close_time": 1763945999999, "quote_volume": 899099.703356, "trades": 7556, "taker_buy_base": 184839167.0, "taker_buy_quote": 467155.949551 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.002529, "high": 0.002557, "low": 0.002508, "close": 0.002555, "volume": 244474252.0, "close_time": 1763949599999, "quote_volume": 616271.525881, "trades": 4589, "taker_buy_base": 116992787.0, "taker_buy_quote": 294923.02949 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.002557, "high": 0.002691, "low": 0.002547, "close": 0.002639, "volume": 1325770793.0, "close_time": 1763953199999, "quote_volume": 3505160.629941, "trades": 15049, "taker_buy_base": 622017568.0, "taker_buy_quote": 1642296.281199 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.002639, "high": 0.002671, "low": 0.002608, "close": 0.00264, "volume": 576790048.0, "close_time": 1763956799999, "quote_volume": 1521656.266826, "trades": 8115, "taker_buy_base": 249834094.0, "taker_buy_quote": 659506.099492 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.00264, "high": 0.002652, "low": 0.002588, "close": 0.002621, "volume": 1002284465.0, "close_time": 1763960399999, "quote_volume": 2626369.369938, "trades": 12720, "taker_buy_base": 604128304.0, "taker_buy_quote": 1584513.828199 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.002621, "high": 0.002691, "low": 0.002614, "close": 0.002649, "volume": 976244139.0, "close_time": 1763963999999, "quote_volume": 2593506.867945, "trades": 11780, "taker_buy_base": 541730348.0, "taker_buy_quote": 1439977.99551 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.002648, "high": 0.002652, "low": 0.002591, "close": 0.002635, "volume": 526670321.0, "close_time": 1763967599999, "quote_volume": 1381127.504835, "trades": 7950, "taker_buy_base": 250537454.0, "taker_buy_quote": 656772.494657 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.002634, "high": 0.002647, "low": 0.002614, "close": 0.002621, "volume": 233240965.0, "close_time": 1763971199999, "quote_volume": 613096.823087, "trades": 4249, "taker_buy_base": 102983177.0, "taker_buy_quote": 270746.672747 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.002621, "high": 0.002638, "low": 0.002601, "close": 0.002637, "volume": 285841722.0, "close_time": 1763974799999, "quote_volume": 746910.829588, "trades": 4250, "taker_buy_base": 120695498.0, "taker_buy_quote": 315558.333569 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.002636, "high": 0.002636, "low": 0.00254, "close": 0.002556, "volume": 754460010.0, "close_time": 1763978399999, "quote_volume": 1940719.232194, "trades": 8016, "taker_buy_base": 228991503.0, "taker_buy_quote": 590268.444788 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.002556, "high": 0.002596, "low": 0.002553, "close": 0.002572, "volume": 395512081.0, "close_time": 1763981999999, "quote_volume": 1019585.236179, "trades": 5523, "taker_buy_base": 216424180.0, "taker_buy_quote": 557981.50704 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.002571, "high": 0.002576, "low": 0.002551, "close": 0.002563, "volume": 252799545.0, "close_time": 1763985599999, "quote_volume": 648200.090005, "trades": 4155, "taker_buy_base": 123500574.0, "taker_buy_quote": 316783.187492 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.002562, "high": 0.002574, "low": 0.002535, "close": 0.002541, "volume": 278637742.0, "close_time": 1763989199999, "quote_volume": 711993.24375, "trades": 4071, "taker_buy_base": 171981369.0, "taker_buy_quote": 439592.702836 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.002541, "high": 0.002626, "low": 0.002535, "close": 0.002596, "volume": 451780631.0, "close_time": 1763992799999, "quote_volume": 1173155.876893, "trades": 7165, "taker_buy_base": 258588077.0, "taker_buy_quote": 671342.118961 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.002595, "high": 0.002698, "low": 0.002578, "close": 0.00266, "volume": 987144543.0, "close_time": 1763996399999, "quote_volume": 2612171.099409, "trades": 14510, "taker_buy_base": 502635029.0, "taker_buy_quote": 1331092.90752 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.002661, "high": 0.002721, "low": 0.002621, "close": 0.0027, "volume": 613730776.0, "close_time": 1763999999999, "quote_volume": 1640235.984207, "trades": 8851, "taker_buy_base": 289331107.0, "taker_buy_quote": 773147.613572 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.002701, "high": 0.002739, "low": 0.002692, "close": 0.002698, "volume": 452363987.0, "close_time": 1764003599999, "quote_volume": 1227340.319963, "trades": 6750, "taker_buy_base": 214423176.0, "taker_buy_quote": 582166.951975 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.002699, "high": 0.002807, "low": 0.002693, "close": 0.002802, "volume": 715677987.0, "close_time": 1764007199999, "quote_volume": 1966522.907505, "trades": 9080, "taker_buy_base": 388431326.0, "taker_buy_quote": 1068426.778638 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.002802, "high": 0.002827, "low": 0.002789, "close": 0.002802, "volume": 771763983.0, "close_time": 1764010799999, "quote_volume": 2166806.593588, "trades": 13030, "taker_buy_base": 370265884.0, "taker_buy_quote": 1040082.846484 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.002802, "high": 0.002814, "low": 0.002775, "close": 0.002788, "volume": 550720698.0, "close_time": 1764014399999, "quote_volume": 1537596.433876, "trades": 6701, "taker_buy_base": 247848148.0, "taker_buy_quote": 692133.504464 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.002789, "high": 0.002851, "low": 0.002788, "close": 0.002822, "volume": 623365502.0, "close_time": 1764017999999, "quote_volume": 1760360.771415, "trades": 8478, "taker_buy_base": 305176554.0, "taker_buy_quote": 861862.976733 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.002821, "high": 0.00285, "low": 0.002819, "close": 0.002833, "volume": 254481065.0, "close_time": 1764021599999, "quote_volume": 721621.8282, "trades": 5239, "taker_buy_base": 141049742.0, "taker_buy_quote": 400051.108788 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.002833, "high": 0.00285, "low": 0.002806, "close": 0.00282, "volume": 394116826.0, "close_time": 1764025199999, "quote_volume": 1115490.236732, "trades": 4394, "taker_buy_base": 243479163.0, "taker_buy_quote": 689219.473452 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.00282, "high": 0.002836, "low": 0.002796, "close": 0.002814, "volume": 399461521.0, "close_time": 1764028799999, "quote_volume": 1124553.407304, "trades": 5389, "taker_buy_base": 185785144.0, "taker_buy_quote": 523380.938221 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002813, "high": 0.002814, "low": 0.002768, "close": 0.002786, "volume": 494198538.0, "close_time": 1764032399999, "quote_volume": 1378364.234961, "trades": 6685, "taker_buy_base": 216042772.0, "taker_buy_quote": 602746.107589 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.002786, "high": 0.002795, "low": 0.002751, "close": 0.002764, "volume": 224642342.0, "close_time": 1764035999999, "quote_volume": 622494.250811, "trades": 3614, "taker_buy_base": 82278283.0, "taker_buy_quote": 228107.229412 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.002764, "high": 0.002776, "low": 0.002729, "close": 0.002773, "volume": 352412586.0, "close_time": 1764039599999, "quote_volume": 969478.996837, "trades": 4744, "taker_buy_base": 125913966.0, "taker_buy_quote": 346411.208084 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.002773, "high": 0.002789, "low": 0.002744, "close": 0.002755, "volume": 173903216.0, "close_time": 1764043199999, "quote_volume": 480473.10747, "trades": 2818, "taker_buy_base": 82996611.0, "taker_buy_quote": 229345.754523 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.002754, "high": 0.002764, "low": 0.002725, "close": 0.002751, "volume": 273924546.0, "close_time": 1764046799999, "quote_volume": 750794.711755, "trades": 4185, "taker_buy_base": 133276137.0, "taker_buy_quote": 365224.381915 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.002751, "high": 0.002779, "low": 0.002745, "close": 0.002765, "volume": 252735838.0, "close_time": 1764050399999, "quote_volume": 698614.664789, "trades": 3748, "taker_buy_base": 150451999.0, "taker_buy_quote": 415786.278332 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.002764, "high": 0.002765, "low": 0.002719, "close": 0.002747, "volume": 214640519.0, "close_time": 1764053999999, "quote_volume": 588528.423763, "trades": 3263, "taker_buy_base": 112119249.0, "taker_buy_quote": 307435.847154 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.002747, "high": 0.002754, "low": 0.00271, "close": 0.002717, "volume": 279017182.0, "close_time": 1764057599999, "quote_volume": 761006.64488, "trades": 4454, "taker_buy_base": 154179043.0, "taker_buy_quote": 420651.517978 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.002717, "high": 0.002742, "low": 0.0027, "close": 0.002718, "volume": 474626991.0, "close_time": 1764061199999, "quote_volume": 1289736.409482, "trades": 5921, "taker_buy_base": 163847015.0, "taker_buy_quote": 445538.019147 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.002718, "high": 0.002759, "low": 0.002694, "close": 0.002757, "volume": 299168936.0, "close_time": 1764064799999, "quote_volume": 813963.730294, "trades": 5734, "taker_buy_base": 141341560.0, "taker_buy_quote": 384825.883832 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.002756, "high": 0.002761, "low": 0.00272, "close": 0.00273, "volume": 249450531.0, "close_time": 1764068399999, "quote_volume": 682634.914467, "trades": 4275, "taker_buy_base": 119407911.0, "taker_buy_quote": 326924.159377 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.002729, "high": 0.002755, "low": 0.002718, "close": 0.002737, "volume": 152710875.0, "close_time": 1764071999999, "quote_volume": 418347.877204, "trades": 2903, "taker_buy_base": 74019521.0, "taker_buy_quote": 202739.774864 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.002737, "high": 0.002777, "low": 0.002734, "close": 0.002764, "volume": 243723248.0, "close_time": 1764075599999, "quote_volume": 671458.734959, "trades": 4247, "taker_buy_base": 126856691.0, "taker_buy_quote": 349651.246125 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.002762, "high": 0.002788, "low": 0.002719, "close": 0.002739, "volume": 384566277.0, "close_time": 1764079199999, "quote_volume": 1057422.389044, "trades": 5394, "taker_buy_base": 157617792.0, "taker_buy_quote": 433759.640188 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.00274, "high": 0.002773, "low": 0.002678, "close": 0.002725, "volume": 694077024.0, "close_time": 1764082799999, "quote_volume": 1894234.983458, "trades": 11710, "taker_buy_base": 354733475.0, "taker_buy_quote": 968532.827976 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.002724, "high": 0.002773, "low": 0.002686, "close": 0.002739, "volume": 671550972.0, "close_time": 1764086399999, "quote_volume": 1828755.408048, "trades": 10302, "taker_buy_base": 413383533.0, "taker_buy_quote": 1126281.494444 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.002739, "high": 0.00277, "low": 0.002717, "close": 0.002756, "volume": 159452128.0, "close_time": 1764089999999, "quote_volume": 438443.402107, "trades": 4057, "taker_buy_base": 83934739.0, "taker_buy_quote": 230928.277111 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.002755, "high": 0.0028, "low": 0.002727, "close": 0.002778, "volume": 364521833.0, "close_time": 1764093599999, "quote_volume": 1007848.8501, "trades": 6524, "taker_buy_base": 166565639.0, "taker_buy_quote": 460542.500641 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.002778, "high": 0.002827, "low": 0.002758, "close": 0.002759, "volume": 308646153.0, "close_time": 1764097199999, "quote_volume": 862040.167058, "trades": 5770, "taker_buy_base": 153158169.0, "taker_buy_quote": 428238.903473 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.002759, "high": 0.002771, "low": 0.002695, "close": 0.002747, "volume": 857440837.0, "close_time": 1764100799999, "quote_volume": 2330406.60081, "trades": 11656, "taker_buy_base": 400670978.0, "taker_buy_quote": 1088836.00907 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.002748, "high": 0.00279, "low": 0.002746, "close": 0.002765, "volume": 175103747.0, "close_time": 1764104399999, "quote_volume": 484627.381136, "trades": 4336, "taker_buy_base": 69688518.0, "taker_buy_quote": 192896.443345 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.002765, "high": 0.002774, "low": 0.002744, "close": 0.002748, "volume": 197218188.0, "close_time": 1764107999999, "quote_volume": 544324.420351, "trades": 3087, "taker_buy_base": 83523179.0, "taker_buy_quote": 230519.505325 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.002747, "high": 0.002768, "low": 0.002676, "close": 0.002763, "volume": 401001683.0, "close_time": 1764111599999, "quote_volume": 1088982.710841, "trades": 6534, "taker_buy_base": 182023839.0, "taker_buy_quote": 494974.341668 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.002764, "high": 0.002854, "low": 0.002745, "close": 0.002784, "volume": 1301500606.0, "close_time": 1764115199999, "quote_volume": 3664421.087592, "trades": 14883, "taker_buy_base": 891498258.0, "taker_buy_quote": 2512400.552974 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002785, "high": 0.002825, "low": 0.002785, "close": 0.002815, "volume": 385099568.0, "close_time": 1764118799999, "quote_volume": 1081533.327262, "trades": 7379, "taker_buy_base": 177839697.0, "taker_buy_quote": 499630.128666 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.002815, "high": 0.002849, "low": 0.00278, "close": 0.00284, "volume": 310350337.0, "close_time": 1764122399999, "quote_volume": 870687.935052, "trades": 5634, "taker_buy_base": 151461005.0, "taker_buy_quote": 424910.133218 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.002839, "high": 0.00284, "low": 0.002808, "close": 0.002811, "volume": 220152764.0, "close_time": 1764125999999, "quote_volume": 622103.39032, "trades": 4057, "taker_buy_base": 107942489.0, "taker_buy_quote": 305103.642906 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.002812, "high": 0.002844, "low": 0.002787, "close": 0.002791, "volume": 382366807.0, "close_time": 1764129599999, "quote_volume": 1077709.880464, "trades": 6601, "taker_buy_base": 168409081.0, "taker_buy_quote": 475155.151088 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.002791, "high": 0.002838, "low": 0.002789, "close": 0.002808, "volume": 290068091.0, "close_time": 1764133199999, "quote_volume": 816474.030612, "trades": 5999, "taker_buy_base": 133332853.0, "taker_buy_quote": 375328.663379 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.002808, "high": 0.002833, "low": 0.0028, "close": 0.002823, "volume": 308080394.0, "close_time": 1764136799999, "quote_volume": 867797.821822, "trades": 4010, "taker_buy_base": 104319403.0, "taker_buy_quote": 293610.244265 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.002823, "high": 0.002858, "low": 0.002812, "close": 0.002838, "volume": 387774601.0, "close_time": 1764140399999, "quote_volume": 1098146.323162, "trades": 5432, "taker_buy_base": 168552176.0, "taker_buy_quote": 477406.343743 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.002837, "high": 0.002926, "low": 0.002832, "close": 0.002904, "volume": 1126122998.0, "close_time": 1764143999999, "quote_volume": 3252196.625291, "trades": 14644, "taker_buy_base": 640834284.0, "taker_buy_quote": 1848855.42312 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.002903, "high": 0.002903, "low": 0.002843, "close": 0.002844, "volume": 336469126.0, "close_time": 1764147599999, "quote_volume": 965354.303565, "trades": 5698, "taker_buy_base": 116874853.0, "taker_buy_quote": 335662.454553 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.002844, "high": 0.002845, "low": 0.002789, "close": 0.002797, "volume": 349452234.0, "close_time": 1764151199999, "quote_volume": 982321.368073, "trades": 6559, "taker_buy_base": 124121611.0, "taker_buy_quote": 348975.966857 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.002797, "high": 0.002816, "low": 0.002768, "close": 0.002799, "volume": 429024010.0, "close_time": 1764154799999, "quote_volume": 1198046.947611, "trades": 6093, "taker_buy_base": 221240545.0, "taker_buy_quote": 617901.13627 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.002799, "high": 0.002836, "low": 0.002786, "close": 0.002808, "volume": 427333194.0, "close_time": 1764158399999, "quote_volume": 1202392.926517, "trades": 6608, "taker_buy_base": 178552912.0, "taker_buy_quote": 502647.31995 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.002807, "high": 0.002817, "low": 0.002747, "close": 0.002766, "volume": 444613294.0, "close_time": 1764161999999, "quote_volume": 1234609.17366, "trades": 8275, "taker_buy_base": 196631227.0, "taker_buy_quote": 546278.314769 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.002765, "high": 0.0028, "low": 0.002756, "close": 0.002781, "volume": 466168786.0, "close_time": 1764165599999, "quote_volume": 1293112.52811, "trades": 7195, "taker_buy_base": 215118640.0, "taker_buy_quote": 596823.77503 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.002781, "high": 0.002831, "low": 0.002755, "close": 0.002765, "volume": 626403209.0, "close_time": 1764169199999, "quote_volume": 1747641.791784, "trades": 9349, "taker_buy_base": 275432468.0, "taker_buy_quote": 768627.967005 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.002765, "high": 0.002809, "low": 0.002705, "close": 0.002723, "volume": 1319162536.0, "close_time": 1764172799999, "quote_volume": 3641480.644547, "trades": 16901, "taker_buy_base": 515841267.0, "taker_buy_quote": 1424905.97979 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.002723, "high": 0.002823, "low": 0.002721, "close": 0.002819, "volume": 469926918.0, "close_time": 1764176399999, "quote_volume": 1306712.507216, "trades": 7512, "taker_buy_base": 199722166.0, "taker_buy_quote": 554782.014918 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.00282, "high": 0.002971, "low": 0.002796, "close": 0.002945, "volume": 776893974.0, "close_time": 1764179999999, "quote_volume": 2251095.061361, "trades": 13731, "taker_buy_base": 361392920.0, "taker_buy_quote": 1049443.312176 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.002946, "high": 0.002981, "low": 0.002915, "close": 0.002955, "volume": 1001105424.0, "close_time": 1764183599999, "quote_volume": 2946318.60194, "trades": 15007, "taker_buy_base": 400203821.0, "taker_buy_quote": 1178404.398721 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.002955, "high": 0.002971, "low": 0.002921, "close": 0.002926, "volume": 310533087.0, "close_time": 1764187199999, "quote_volume": 913115.311883, "trades": 5589, "taker_buy_base": 124998870.0, "taker_buy_quote": 367555.210311 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.002926, "high": 0.002926, "low": 0.002871, "close": 0.002896, "volume": 313633958.0, "close_time": 1764190799999, "quote_volume": 907090.05059, "trades": 5937, "taker_buy_base": 154177399.0, "taker_buy_quote": 446260.515383 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.002897, "high": 0.002966, "low": 0.002874, "close": 0.002956, "volume": 284151202.0, "close_time": 1764194399999, "quote_volume": 828345.582577, "trades": 4649, "taker_buy_base": 151742260.0, "taker_buy_quote": 442462.197745 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.002956, "high": 0.00296, "low": 0.002919, "close": 0.002938, "volume": 295420508.0, "close_time": 1764197999999, "quote_volume": 867720.889444, "trades": 3380, "taker_buy_base": 144390088.0, "taker_buy_quote": 424278.652985 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.002937, "high": 0.003008, "low": 0.002913, "close": 0.002929, "volume": 1118769672.0, "close_time": 1764201599999, "quote_volume": 3289941.021702, "trades": 8368, "taker_buy_base": 550702546.0, "taker_buy_quote": 1623410.714086 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002928, "high": 0.002956, "low": 0.002902, "close": 0.002928, "volume": 403407491.0, "close_time": 1764205199999, "quote_volume": 1177841.667907, "trades": 7144, "taker_buy_base": 180468058.0, "taker_buy_quote": 526973.383304 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.002928, "high": 0.00296, "low": 0.002908, "close": 0.002955, "volume": 207669777.0, "close_time": 1764208799999, "quote_volume": 608876.700046, "trades": 4056, "taker_buy_base": 74835264.0, "taker_buy_quote": 219704.506739 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.002954, "high": 0.002996, "low": 0.002924, "close": 0.002925, "volume": 734839819.0, "close_time": 1764212399999, "quote_volume": 2182562.462663, "trades": 11398, "taker_buy_base": 273807778.0, "taker_buy_quote": 813712.1999 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.002925, "high": 0.002946, "low": 0.002886, "close": 0.002887, "volume": 679794883.0, "close_time": 1764215999999, "quote_volume": 1983298.117221, "trades": 8861, "taker_buy_base": 315738407.0, "taker_buy_quote": 920735.657988 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.002886, "high": 0.002942, "low": 0.002886, "close": 0.002915, "volume": 298880859.0, "close_time": 1764219599999, "quote_volume": 873046.366647, "trades": 5097, "taker_buy_base": 164392573.0, "taker_buy_quote": 480109.847452 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.002914, "high": 0.002923, "low": 0.002888, "close": 0.002891, "volume": 296563612.0, "close_time": 1764223199999, "quote_volume": 861064.93407, "trades": 5083, "taker_buy_base": 147198533.0, "taker_buy_quote": 427425.275849 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.002891, "high": 0.002928, "low": 0.002886, "close": 0.002919, "volume": 288136994.0, "close_time": 1764226799999, "quote_volume": 839122.677811, "trades": 3870, "taker_buy_base": 150618581.0, "taker_buy_quote": 438444.482733 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.002918, "high": 0.002975, "low": 0.002906, "close": 0.002967, "volume": 481484979.0, "close_time": 1764230399999, "quote_volume": 1414093.184155, "trades": 7302, "taker_buy_base": 257751267.0, "taker_buy_quote": 757726.860889 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.002967, "high": 0.00298, "low": 0.002943, "close": 0.002965, "volume": 303230387.0, "close_time": 1764233999999, "quote_volume": 896767.425165, "trades": 5000, "taker_buy_base": 143349630.0, "taker_buy_quote": 424083.498391 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.002965, "high": 0.002973, "low": 0.002933, "close": 0.002939, "volume": 197916788.0, "close_time": 1764237599999, "quote_volume": 585215.612458, "trades": 3228, "taker_buy_base": 85270519.0, "taker_buy_quote": 252197.253217 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.002939, "high": 0.002954, "low": 0.002906, "close": 0.002919, "volume": 457270269.0, "close_time": 1764241199999, "quote_volume": 1337794.255234, "trades": 4907, "taker_buy_base": 191221529.0, "taker_buy_quote": 559467.404275 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.002919, "high": 0.002919, "low": 0.002894, "close": 0.002897, "volume": 488782032.0, "close_time": 1764244799999, "quote_volume": 1419165.283015, "trades": 5209, "taker_buy_base": 237997356.0, "taker_buy_quote": 690974.280586 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.002898, "high": 0.00292, "low": 0.002883, "close": 0.002888, "volume": 278338497.0, "close_time": 1764248399999, "quote_volume": 807828.271302, "trades": 4053, "taker_buy_base": 149529733.0, "taker_buy_quote": 434051.649165 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.002888, "high": 0.002948, "low": 0.002888, "close": 0.002935, "volume": 347519921.0, "close_time": 1764251999999, "quote_volume": 1015603.422191, "trades": 4429, "taker_buy_base": 160538915.0, "taker_buy_quote": 469123.081674 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.002935, "high": 0.002947, "low": 0.002909, "close": 0.00294, "volume": 398392404.0, "close_time": 1764255599999, "quote_volume": 1167546.649698, "trades": 4197, "taker_buy_base": 195799085.0, "taker_buy_quote": 574017.191851 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.00294, "high": 0.002989, "low": 0.002936, "close": 0.002983, "volume": 278572273.0, "close_time": 1764259199999, "quote_volume": 825835.792262, "trades": 4923, "taker_buy_base": 128555469.0, "taker_buy_quote": 381093.483315 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.002982, "high": 0.003046, "low": 0.002964, "close": 0.003035, "volume": 566453045.0, "close_time": 1764262799999, "quote_volume": 1710227.972599, "trades": 11107, "taker_buy_base": 305801589.0, "taker_buy_quote": 923251.184054 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.003034, "high": 0.003036, "low": 0.002991, "close": 0.002998, "volume": 252526191.0, "close_time": 1764266399999, "quote_volume": 759850.9963, "trades": 4571, "taker_buy_base": 97104678.0, "taker_buy_quote": 292203.573492 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.002997, "high": 0.00302, "low": 0.002983, "close": 0.003015, "volume": 211755822.0, "close_time": 1764269999999, "quote_volume": 636077.215274, "trades": 3820, "taker_buy_base": 111622130.0, "taker_buy_quote": 335413.567046 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.003014, "high": 0.003014, "low": 0.002986, "close": 0.002998, "volume": 117353737.0, "close_time": 1764273599999, "quote_volume": 351951.62725, "trades": 2387, "taker_buy_base": 56684174.0, "taker_buy_quote": 170014.641583 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002998, "high": 0.003, "low": 0.002982, "close": 0.002991, "volume": 163382293.0, "close_time": 1764277199999, "quote_volume": 488759.731531, "trades": 3013, "taker_buy_base": 70571224.0, "taker_buy_quote": 211084.830571 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.00299, "high": 0.002993, "low": 0.002956, "close": 0.002957, "volume": 136239187.0, "close_time": 1764280799999, "quote_volume": 405798.405412, "trades": 2432, "taker_buy_base": 61521549.0, "taker_buy_quote": 183288.071063 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.002957, "high": 0.002964, "low": 0.00291, "close": 0.002911, "volume": 163978158.0, "close_time": 1764284399999, "quote_volume": 482195.80251, "trades": 2619, "taker_buy_base": 68089949.0, "taker_buy_quote": 200170.281305 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.00291, "high": 0.002933, "low": 0.002904, "close": 0.002919, "volume": 203227435.0, "close_time": 1764287999999, "quote_volume": 593243.09461, "trades": 3821, "taker_buy_base": 96657261.0, "taker_buy_quote": 282162.670671 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00292, "high": 0.002938, "low": 0.002913, "close": 0.002922, "volume": 197765273.0, "close_time": 1764291599999, "quote_volume": 578226.38485, "trades": 3360, "taker_buy_base": 93150858.0, "taker_buy_quote": 272378.665352 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.002921, "high": 0.002934, "low": 0.002877, "close": 0.002883, "volume": 264230755.0, "close_time": 1764295199999, "quote_volume": 767010.648906, "trades": 4243, "taker_buy_base": 106621935.0, "taker_buy_quote": 309541.026555 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.002883, "high": 0.002891, "low": 0.002862, "close": 0.002884, "volume": 412464035.0, "close_time": 1764298799999, "quote_volume": 1186266.212471, "trades": 4556, "taker_buy_base": 214345690.0, "taker_buy_quote": 616343.543235 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.002884, "high": 0.002924, "low": 0.002879, "close": 0.002913, "volume": 346218175.0, "close_time": 1764302399999, "quote_volume": 1004852.730526, "trades": 4107, "taker_buy_base": 196868179.0, "taker_buy_quote": 571690.578258 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002913, "high": 0.002935, "low": 0.002907, "close": 0.002919, "volume": 127351760.0, "close_time": 1764305999999, "quote_volume": 372056.31128, "trades": 2565, "taker_buy_base": 62256433.0, "taker_buy_quote": 181855.16275 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.002918, "high": 0.002935, "low": 0.00291, "close": 0.002925, "volume": 136591976.0, "close_time": 1764309599999, "quote_volume": 399199.667984, "trades": 2522, "taker_buy_base": 62685533.0, "taker_buy_quote": 183224.763822 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.002924, "high": 0.002924, "low": 0.00289, "close": 0.002894, "volume": 113380456.0, "close_time": 1764313199999, "quote_volume": 328983.511829, "trades": 2444, "taker_buy_base": 48463362.0, "taker_buy_quote": 140550.523329 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.002895, "high": 0.002907, "low": 0.00289, "close": 0.002898, "volume": 151316067.0, "close_time": 1764316799999, "quote_volume": 438446.757082, "trades": 3011, "taker_buy_base": 64606672.0, "taker_buy_quote": 187207.05009 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002897, "high": 0.003138, "low": 0.002897, "close": 0.003137, "volume": 905579269.0, "close_time": 1764320399999, "quote_volume": 2730092.823436, "trades": 16328, "taker_buy_base": 519729252.0, "taker_buy_quote": 1569904.18421 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.003137, "high": 0.003149, "low": 0.003077, "close": 0.003102, "volume": 482883404.0, "close_time": 1764323999999, "quote_volume": 1503129.939598, "trades": 9568, "taker_buy_base": 191198498.0, "taker_buy_quote": 595389.546248 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.003102, "high": 0.003132, "low": 0.003089, "close": 0.003108, "volume": 240785638.0, "close_time": 1764327599999, "quote_volume": 748253.9132, "trades": 5280, "taker_buy_base": 105146464.0, "taker_buy_quote": 326864.190811 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.003108, "high": 0.003108, "low": 0.003019, "close": 0.00302, "volume": 401593899.0, "close_time": 1764331199999, "quote_volume": 1223068.405557, "trades": 6924, "taker_buy_base": 146981625.0, "taker_buy_quote": 447250.456383 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003019, "high": 0.003031, "low": 0.003007, "close": 0.003011, "volume": 242539333.0, "close_time": 1764334799999, "quote_volume": 731635.077982, "trades": 4991, "taker_buy_base": 130995605.0, "taker_buy_quote": 395176.693181 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.003011, "high": 0.003087, "low": 0.002996, "close": 0.003066, "volume": 352836598.0, "close_time": 1764338399999, "quote_volume": 1073531.556764, "trades": 6358, "taker_buy_base": 185242116.0, "taker_buy_quote": 563534.277648 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.003065, "high": 0.003097, "low": 0.003022, "close": 0.00305, "volume": 447064473.0, "close_time": 1764341999999, "quote_volume": 1370277.719628, "trades": 8522, "taker_buy_base": 183286608.0, "taker_buy_quote": 561822.615493 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.00305, "high": 0.003088, "low": 0.003038, "close": 0.003053, "volume": 287184896.0, "close_time": 1764345599999, "quote_volume": 879163.472329, "trades": 5772, "taker_buy_base": 109379793.0, "taker_buy_quote": 335016.411119 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003053, "high": 0.003053, "low": 0.00296, "close": 0.002966, "volume": 596555316.0, "close_time": 1764349199999, "quote_volume": 1788443.294739, "trades": 9433, "taker_buy_base": 258901623.0, "taker_buy_quote": 776330.489298 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.002966, "high": 0.002975, "low": 0.002887, "close": 0.002904, "volume": 615683868.0, "close_time": 1764352799999, "quote_volume": 1803014.557696, "trades": 10920, "taker_buy_base": 292765043.0, "taker_buy_quote": 857549.176965 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.002904, "high": 0.002932, "low": 0.00288, "close": 0.002929, "volume": 324920531.0, "close_time": 1764356399999, "quote_volume": 944174.3379, "trades": 5425, "taker_buy_base": 177822191.0, "taker_buy_quote": 517019.229364 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.002928, "high": 0.002965, "low": 0.002928, "close": 0.002941, "volume": 359987612.0, "close_time": 1764359999999, "quote_volume": 1060337.729166, "trades": 5048, "taker_buy_base": 172089447.0, "taker_buy_quote": 506878.28459 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002941, "high": 0.002941, "low": 0.00291, "close": 0.002938, "volume": 214538418.0, "close_time": 1764363599999, "quote_volume": 628032.312236, "trades": 3685, "taker_buy_base": 108117435.0, "taker_buy_quote": 316445.389639 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.002937, "high": 0.002953, "low": 0.002916, "close": 0.002916, "volume": 236966762.0, "close_time": 1764367199999, "quote_volume": 696260.980694, "trades": 2897, "taker_buy_base": 137332119.0, "taker_buy_quote": 403896.467347 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.002916, "high": 0.002926, "low": 0.002895, "close": 0.00292, "volume": 278969546.0, "close_time": 1764370799999, "quote_volume": 812339.883375, "trades": 3784, "taker_buy_base": 141698397.0, "taker_buy_quote": 412697.533942 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.002921, "high": 0.002956, "low": 0.002918, "close": 0.002922, "volume": 225393321.0, "close_time": 1764374399999, "quote_volume": 661826.827949, "trades": 3839, "taker_buy_base": 122677143.0, "taker_buy_quote": 360245.943638 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002922, "high": 0.002932, "low": 0.00291, "close": 0.00293, "volume": 142104168.0, "close_time": 1764377999999, "quote_volume": 415084.761873, "trades": 2665, "taker_buy_base": 65843049.0, "taker_buy_quote": 192358.037257 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.00293, "high": 0.002942, "low": 0.002912, "close": 0.00292, "volume": 259575297.0, "close_time": 1764381599999, "quote_volume": 760103.576665, "trades": 3081, "taker_buy_base": 120243767.0, "taker_buy_quote": 352122.482366 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.00292, "high": 0.002932, "low": 0.002904, "close": 0.002919, "volume": 146929875.0, "close_time": 1764385199999, "quote_volume": 428673.962271, "trades": 2365, "taker_buy_base": 80821920.0, "taker_buy_quote": 235856.833245 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.002918, "high": 0.002925, "low": 0.002898, "close": 0.002905, "volume": 101126182.0, "close_time": 1764388799999, "quote_volume": 294218.622597, "trades": 1908, "taker_buy_base": 39935855.0, "taker_buy_quote": 116272.172537 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002906, "high": 0.002922, "low": 0.002903, "close": 0.002919, "volume": 115526716.0, "close_time": 1764392399999, "quote_volume": 336307.237136, "trades": 2323, "taker_buy_base": 69488833.0, "taker_buy_quote": 202329.170864 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.002919, "high": 0.00292, "low": 0.002886, "close": 0.002894, "volume": 96317342.0, "close_time": 1764395999999, "quote_volume": 279988.425033, "trades": 2032, "taker_buy_base": 33742761.0, "taker_buy_quote": 98083.438229 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.002894, "high": 0.002903, "low": 0.002868, "close": 0.002884, "volume": 265206360.0, "close_time": 1764399599999, "quote_volume": 764598.180217, "trades": 4249, "taker_buy_base": 116599865.0, "taker_buy_quote": 336192.626012 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.002884, "high": 0.00294, "low": 0.002879, "close": 0.002903, "volume": 288948758.0, "close_time": 1764403199999, "quote_volume": 841368.37864, "trades": 5484, "taker_buy_base": 161000309.0, "taker_buy_quote": 468700.729049 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002903, "high": 0.002903, "low": 0.002875, "close": 0.002882, "volume": 122404871.0, "close_time": 1764406799999, "quote_volume": 353373.608405, "trades": 2381, "taker_buy_base": 54958310.0, "taker_buy_quote": 158655.625891 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.002882, "high": 0.00289, "low": 0.002869, "close": 0.002876, "volume": 150074521.0, "close_time": 1764410399999, "quote_volume": 432116.760152, "trades": 2440, "taker_buy_base": 69355776.0, "taker_buy_quote": 199645.680896 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.002876, "high": 0.0029, "low": 0.002864, "close": 0.002889, "volume": 172765319.0, "close_time": 1764413999999, "quote_volume": 497967.934247, "trades": 2999, "taker_buy_base": 85052656.0, "taker_buy_quote": 245301.862006 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.002889, "high": 0.002927, "low": 0.002882, "close": 0.002922, "volume": 176406227.0, "close_time": 1764417599999, "quote_volume": 511860.60398, "trades": 3130, "taker_buy_base": 86190111.0, "taker_buy_quote": 250354.817111 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002921, "high": 0.002933, "low": 0.002907, "close": 0.00291, "volume": 175525214.0, "close_time": 1764421199999, "quote_volume": 512442.406699, "trades": 2547, "taker_buy_base": 82002612.0, "taker_buy_quote": 239324.595165 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.002909, "high": 0.002916, "low": 0.002891, "close": 0.002905, "volume": 113234888.0, "close_time": 1764424799999, "quote_volume": 328800.048392, "trades": 2000, "taker_buy_base": 31528676.0, "taker_buy_quote": 91617.988551 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.002904, "high": 0.002905, "low": 0.002862, "close": 0.002873, "volume": 251186500.0, "close_time": 1764428399999, "quote_volume": 722550.716331, "trades": 4787, "taker_buy_base": 95311436.0, "taker_buy_quote": 274107.898273 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.002874, "high": 0.002921, "low": 0.002874, "close": 0.002917, "volume": 217144136.0, "close_time": 1764431999999, "quote_volume": 630699.71329, "trades": 3944, "taker_buy_base": 112608803.0, "taker_buy_quote": 327276.637416 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002916, "high": 0.00292, "low": 0.00289, "close": 0.002904, "volume": 115249753.0, "close_time": 1764435599999, "quote_volume": 334454.406482, "trades": 2879, "taker_buy_base": 48722410.0, "taker_buy_quote": 141448.78653 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.002904, "high": 0.00291, "low": 0.002853, "close": 0.002858, "volume": 309486609.0, "close_time": 1764439199999, "quote_volume": 889424.527409, "trades": 4518, "taker_buy_base": 133506232.0, "taker_buy_quote": 383862.427411 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.002858, "high": 0.002873, "low": 0.002828, "close": 0.002873, "volume": 359821326.0, "close_time": 1764442799999, "quote_volume": 1024492.200228, "trades": 6096, "taker_buy_base": 197300093.0, "taker_buy_quote": 561845.186651 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.002872, "high": 0.002882, "low": 0.002848, "close": 0.002857, "volume": 229192348.0, "close_time": 1764446399999, "quote_volume": 656349.687914, "trades": 2814, "taker_buy_base": 92222300.0, "taker_buy_quote": 264072.466944 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002858, "high": 0.002909, "low": 0.002846, "close": 0.002899, "volume": 159217996.0, "close_time": 1764449999999, "quote_volume": 456785.96432, "trades": 2135, "taker_buy_base": 58699542.0, "taker_buy_quote": 168606.436452 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.002899, "high": 0.002919, "low": 0.002883, "close": 0.002902, "volume": 228079889.0, "close_time": 1764453599999, "quote_volume": 662065.769289, "trades": 2617, "taker_buy_base": 108380860.0, "taker_buy_quote": 314806.949853 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.002901, "high": 0.002911, "low": 0.002883, "close": 0.002894, "volume": 95130217.0, "close_time": 1764457199999, "quote_volume": 275525.997725, "trades": 1666, "taker_buy_base": 46921029.0, "taker_buy_quote": 135971.409757 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.002895, "high": 0.002911, "low": 0.002883, "close": 0.002888, "volume": 49548996.0, "close_time": 1764460799999, "quote_volume": 143540.860349, "trades": 1269, "taker_buy_base": 24381205.0, "taker_buy_quote": 70663.069939 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002888, "high": 0.002904, "low": 0.002887, "close": 0.00289, "volume": 59715911.0, "close_time": 1764464399999, "quote_volume": 172842.23358, "trades": 1325, "taker_buy_base": 30690589.0, "taker_buy_quote": 88828.647619 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.00289, "high": 0.002908, "low": 0.002886, "close": 0.002888, "volume": 110120445.0, "close_time": 1764467999999, "quote_volume": 318866.09946, "trades": 1817, "taker_buy_base": 70657134.0, "taker_buy_quote": 204557.211528 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.002888, "high": 0.0029, "low": 0.002872, "close": 0.002875, "volume": 138516774.0, "close_time": 1764471599999, "quote_volume": 399752.116471, "trades": 2382, "taker_buy_base": 60403076.0, "taker_buy_quote": 174257.490171 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.002874, "high": 0.002899, "low": 0.002839, "close": 0.002889, "volume": 199088366.0, "close_time": 1764475199999, "quote_volume": 570862.57835, "trades": 4116, "taker_buy_base": 98992682.0, "taker_buy_quote": 283831.830351 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00289, "high": 0.002906, "low": 0.002875, "close": 0.002882, "volume": 95148991.0, "close_time": 1764478799999, "quote_volume": 275186.699845, "trades": 2093, "taker_buy_base": 37734694.0, "taker_buy_quote": 109142.267578 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.002882, "high": 0.002883, "low": 0.002849, "close": 0.002858, "volume": 198224455.0, "close_time": 1764482399999, "quote_volume": 567985.083031, "trades": 3505, "taker_buy_base": 81416084.0, "taker_buy_quote": 233304.376639 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.002858, "high": 0.002888, "low": 0.00285, "close": 0.002877, "volume": 138947030.0, "close_time": 1764485999999, "quote_volume": 398542.56066, "trades": 2513, "taker_buy_base": 60838484.0, "taker_buy_quote": 174448.855944 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.002877, "high": 0.002892, "low": 0.00287, "close": 0.002887, "volume": 115416304.0, "close_time": 1764489599999, "quote_volume": 332579.432172, "trades": 2319, "taker_buy_base": 53158117.0, "taker_buy_quote": 153185.173228 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002888, "high": 0.002942, "low": 0.002879, "close": 0.002925, "volume": 234482829.0, "close_time": 1764493199999, "quote_volume": 682727.584199, "trades": 5428, "taker_buy_base": 115564351.0, "taker_buy_quote": 336454.875433 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.002924, "high": 0.00299, "low": 0.002915, "close": 0.002979, "volume": 447468038.0, "close_time": 1764496799999, "quote_volume": 1319904.422468, "trades": 7156, "taker_buy_base": 241719107.0, "taker_buy_quote": 713066.718006 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.00298, "high": 0.003007, "low": 0.002966, "close": 0.002969, "volume": 256721317.0, "close_time": 1764500399999, "quote_volume": 766377.119868, "trades": 5435, "taker_buy_base": 118126093.0, "taker_buy_quote": 352826.095319 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.00297, "high": 0.003005, "low": 0.002959, "close": 0.002983, "volume": 202502491.0, "close_time": 1764503999999, "quote_volume": 604546.079133, "trades": 4430, "taker_buy_base": 70235889.0, "taker_buy_quote": 209753.954037 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002984, "high": 0.003043, "low": 0.002964, "close": 0.003024, "volume": 252742442.0, "close_time": 1764507599999, "quote_volume": 757750.314625, "trades": 5238, "taker_buy_base": 97299201.0, "taker_buy_quote": 292119.071038 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.003026, "high": 0.003145, "low": 0.003025, "close": 0.003125, "volume": 739448872.0, "close_time": 1764511199999, "quote_volume": 2298333.715266, "trades": 14349, "taker_buy_base": 366308074.0, "taker_buy_quote": 1139083.154955 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.003126, "high": 0.003139, "low": 0.003058, "close": 0.00308, "volume": 415885358.0, "close_time": 1764514799999, "quote_volume": 1285969.216943, "trades": 8128, "taker_buy_base": 122379210.0, "taker_buy_quote": 378820.320285 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.00308, "high": 0.003106, "low": 0.003026, "close": 0.003047, "volume": 396098553.0, "close_time": 1764518399999, "quote_volume": 1210894.069896, "trades": 7908, "taker_buy_base": 165972954.0, "taker_buy_quote": 507949.491038 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003046, "high": 0.003161, "low": 0.003046, "close": 0.003134, "volume": 349512780.0, "close_time": 1764521999999, "quote_volume": 1091036.623307, "trades": 7935, "taker_buy_base": 145842041.0, "taker_buy_quote": 454662.004874 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.003134, "high": 0.003134, "low": 0.003074, "close": 0.003085, "volume": 250943799.0, "close_time": 1764525599999, "quote_volume": 777922.844512, "trades": 6338, "taker_buy_base": 86419266.0, "taker_buy_quote": 267952.471854 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.003086, "high": 0.003127, "low": 0.003067, "close": 0.003114, "volume": 318612726.0, "close_time": 1764529199999, "quote_volume": 985420.743447, "trades": 5657, "taker_buy_base": 148752616.0, "taker_buy_quote": 460739.304193 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.003113, "high": 0.00316, "low": 0.00309, "close": 0.003099, "volume": 252417468.0, "close_time": 1764532799999, "quote_volume": 788175.327315, "trades": 5020, "taker_buy_base": 112712946.0, "taker_buy_quote": 352719.574805 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.003099, "high": 0.003126, "low": 0.003066, "close": 0.003083, "volume": 153449317.0, "close_time": 1764536399999, "quote_volume": 474848.114212, "trades": 3528, "taker_buy_base": 51728445.0, "taker_buy_quote": 160085.191971 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.003083, "high": 0.003086, "low": 0.003048, "close": 0.00306, "volume": 162963812.0, "close_time": 1764539999999, "quote_volume": 499718.279261, "trades": 3859, "taker_buy_base": 64900475.0, "taker_buy_quote": 198975.24235 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.003061, "high": 0.003097, "low": 0.003033, "close": 0.003056, "volume": 178538035.0, "close_time": 1764543599999, "quote_volume": 547485.891453, "trades": 3244, "taker_buy_base": 71529600.0, "taker_buy_quote": 219549.19531 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.003057, "high": 0.003058, "low": 0.002945, "close": 0.002946, "volume": 399671404.0, "close_time": 1764547199999, "quote_volume": 1198076.216544, "trades": 6884, "taker_buy_base": 165918609.0, "taker_buy_quote": 497165.050251 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002946, "high": 0.002956, "low": 0.002696, "close": 0.002703, "volume": 2171092075.0, "close_time": 1764550799999, "quote_volume": 6134428.139471, "trades": 29678, "taker_buy_base": 973868574.0, "taker_buy_quote": 2749324.826652 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.002703, "high": 0.002762, "low": 0.00269, "close": 0.002722, "volume": 823564309.0, "close_time": 1764554399999, "quote_volume": 2255035.638811, "trades": 10435, "taker_buy_base": 456645369.0, "taker_buy_quote": 1250501.816131 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.002722, "high": 0.002843, "low": 0.002719, "close": 0.002802, "volume": 1497570725.0, "close_time": 1764557999999, "quote_volume": 4181508.611131, "trades": 21099, "taker_buy_base": 808337656.0, "taker_buy_quote": 2254204.919776 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.002802, "high": 0.00281, "low": 0.002708, "close": 0.002712, "volume": 693856309.0, "close_time": 1764561599999, "quote_volume": 1907547.313786, "trades": 10914, "taker_buy_base": 320567257.0, "taker_buy_quote": 881443.61467 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002713, "high": 0.002747, "low": 0.002674, "close": 0.002679, "volume": 688607317.0, "close_time": 1764565199999, "quote_volume": 1865207.959578, "trades": 10376, "taker_buy_base": 336845627.0, "taker_buy_quote": 913238.790255 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.002678, "high": 0.002719, "low": 0.002659, "close": 0.002683, "volume": 431579846.0, "close_time": 1764568799999, "quote_volume": 1157311.04746, "trades": 7570, "taker_buy_base": 228405726.0, "taker_buy_quote": 612657.908863 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.002683, "high": 0.002723, "low": 0.002677, "close": 0.002695, "volume": 380090831.0, "close_time": 1764572399999, "quote_volume": 1026817.385128, "trades": 6319, "taker_buy_base": 209293968.0, "taker_buy_quote": 565398.762444 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.002695, "high": 0.002709, "low": 0.00269, "close": 0.002703, "volume": 200364214.0, "close_time": 1764575999999, "quote_volume": 540760.803073, "trades": 3859, "taker_buy_base": 89705835.0, "taker_buy_quote": 242141.222239 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.002702, "high": 0.002714, "low": 0.002678, "close": 0.002696, "volume": 332076528.0, "close_time": 1764579599999, "quote_volume": 895873.906149, "trades": 5313, "taker_buy_base": 154861235.0, "taker_buy_quote": 417925.369738 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.002695, "high": 0.002704, "low": 0.002665, "close": 0.002669, "volume": 322479813.0, "close_time": 1764583199999, "quote_volume": 865575.952653, "trades": 4153, "taker_buy_base": 170702404.0, "taker_buy_quote": 458249.704185 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.00267, "high": 0.002716, "low": 0.00267, "close": 0.002713, "volume": 186933921.0, "close_time": 1764586799999, "quote_volume": 503699.605223, "trades": 3469, "taker_buy_base": 105788268.0, "taker_buy_quote": 285033.08374 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.002712, "high": 0.002714, "low": 0.002671, "close": 0.002683, "volume": 280979951.0, "close_time": 1764590399999, "quote_volume": 754270.222621, "trades": 3764, "taker_buy_base": 121011659.0, "taker_buy_quote": 324728.353365 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002683, "high": 0.002684, "low": 0.002598, "close": 0.002644, "volume": 794362057.0, "close_time": 1764593999999, "quote_volume": 2096534.725672, "trades": 8435, "taker_buy_base": 325574147.0, "taker_buy_quote": 860132.905199 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.002644, "high": 0.002654, "low": 0.002602, "close": 0.002609, "volume": 802736402.0, "close_time": 1764597599999, "quote_volume": 2114346.754297, "trades": 9774, "taker_buy_base": 374251726.0, "taker_buy_quote": 985630.472736 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.002609, "high": 0.002655, "low": 0.002574, "close": 0.002629, "volume": 1140887822.0, "close_time": 1764601199999, "quote_volume": 2977834.101908, "trades": 13503, "taker_buy_base": 556884511.0, "taker_buy_quote": 1453130.626844 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.00263, "high": 0.002648, "low": 0.002567, "close": 0.002619, "volume": 772496389.0, "close_time": 1764604799999, "quote_volume": 2012126.430284, "trades": 9707, "taker_buy_base": 388511605.0, "taker_buy_quote": 1012137.979022 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00262, "high": 0.002631, "low": 0.00259, "close": 0.002592, "volume": 504586292.0, "close_time": 1764608399999, "quote_volume": 1316028.145958, "trades": 7265, "taker_buy_base": 288648143.0, "taker_buy_quote": 752688.503868 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.002593, "high": 0.002638, "low": 0.002589, "close": 0.002634, "volume": 360507495.0, "close_time": 1764611999999, "quote_volume": 942811.055853, "trades": 5678, "taker_buy_base": 194441749.0, "taker_buy_quote": 508623.695138 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.002635, "high": 0.002749, "low": 0.002635, "close": 0.002746, "volume": 843991507.0, "close_time": 1764615599999, "quote_volume": 2272564.381048, "trades": 14515, "taker_buy_base": 453149358.0, "taker_buy_quote": 1219687.786012 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.002746, "high": 0.002762, "low": 0.002696, "close": 0.002722, "volume": 526171997.0, "close_time": 1764619199999, "quote_volume": 1433896.807831, "trades": 7028, "taker_buy_base": 263918722.0, "taker_buy_quote": 719254.171452 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002722, "high": 0.002783, "low": 0.002721, "close": 0.002771, "volume": 452491787.0, "close_time": 1764622799999, "quote_volume": 1241177.907707, "trades": 6475, "taker_buy_base": 214454664.0, "taker_buy_quote": 588478.122937 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.002772, "high": 0.002798, "low": 0.002745, "close": 0.00275, "volume": 456887336.0, "close_time": 1764626399999, "quote_volume": 1265518.305764, "trades": 6644, "taker_buy_base": 208592080.0, "taker_buy_quote": 578137.541442 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.002749, "high": 0.002784, "low": 0.002732, "close": 0.002759, "volume": 347930207.0, "close_time": 1764629999999, "quote_volume": 960355.460182, "trades": 4460, "taker_buy_base": 159974727.0, "taker_buy_quote": 441733.029126 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.002759, "high": 0.00282, "low": 0.002759, "close": 0.002789, "volume": 578437971.0, "close_time": 1764633599999, "quote_volume": 1616220.269042, "trades": 6245, "taker_buy_base": 335684369.0, "taker_buy_quote": 937906.48425 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002788, "high": 0.002823, "low": 0.002788, "close": 0.002799, "volume": 351357890.0, "close_time": 1764637199999, "quote_volume": 985603.849837, "trades": 5299, "taker_buy_base": 196214782.0, "taker_buy_quote": 550488.340793 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.002798, "high": 0.002845, "low": 0.002781, "close": 0.002792, "volume": 427633130.0, "close_time": 1764640799999, "quote_volume": 1200641.170477, "trades": 6086, "taker_buy_base": 219372996.0, "taker_buy_quote": 616215.464985 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.002792, "high": 0.002854, "low": 0.002779, "close": 0.002827, "volume": 446671722.0, "close_time": 1764644399999, "quote_volume": 1262380.241497, "trades": 6476, "taker_buy_base": 254305951.0, "taker_buy_quote": 719015.22067 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.002826, "high": 0.002854, "low": 0.002814, "close": 0.002838, "volume": 331615203.0, "close_time": 1764647999999, "quote_volume": 938615.573654, "trades": 4164, "taker_buy_base": 174611809.0, "taker_buy_quote": 494541.379241 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002837, "high": 0.00285, "low": 0.002816, "close": 0.002834, "volume": 258411081.0, "close_time": 1764651599999, "quote_volume": 732014.066978, "trades": 3410, "taker_buy_base": 134144543.0, "taker_buy_quote": 380103.713598 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.002834, "high": 0.002876, "low": 0.002813, "close": 0.002861, "volume": 279070762.0, "close_time": 1764655199999, "quote_volume": 793838.889955, "trades": 4382, "taker_buy_base": 152422871.0, "taker_buy_quote": 433783.091435 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.002861, "high": 0.002924, "low": 0.002841, "close": 0.002918, "volume": 345940904.0, "close_time": 1764658799999, "quote_volume": 997961.810036, "trades": 5697, "taker_buy_base": 195554864.0, "taker_buy_quote": 564267.153031 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.002917, "high": 0.002924, "low": 0.002845, "close": 0.00286, "volume": 334448569.0, "close_time": 1764662399999, "quote_volume": 962696.506444, "trades": 5009, "taker_buy_base": 160142385.0, "taker_buy_quote": 460863.608115 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00286, "high": 0.00286, "low": 0.002814, "close": 0.002818, "volume": 246335917.0, "close_time": 1764665999999, "quote_volume": 697479.97569, "trades": 4481, "taker_buy_base": 95761958.0, "taker_buy_quote": 271243.260933 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.002818, "high": 0.002848, "low": 0.002815, "close": 0.002831, "volume": 288639540.0, "close_time": 1764669599999, "quote_volume": 818225.175214, "trades": 4394, "taker_buy_base": 158486264.0, "taker_buy_quote": 449224.293756 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.00283, "high": 0.002879, "low": 0.002819, "close": 0.002866, "volume": 253898403.0, "close_time": 1764673199999, "quote_volume": 722803.624738, "trades": 4392, "taker_buy_base": 157968275.0, "taker_buy_quote": 449641.993106 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.002866, "high": 0.00292, "low": 0.002855, "close": 0.002888, "volume": 363279194.0, "close_time": 1764676799999, "quote_volume": 1049089.104639, "trades": 6286, "taker_buy_base": 230542286.0, "taker_buy_quote": 665493.191027 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.002887, "high": 0.002929, "low": 0.002887, "close": 0.002902, "volume": 333076179.0, "close_time": 1764680399999, "quote_volume": 966545.299303, "trades": 4899, "taker_buy_base": 179732519.0, "taker_buy_quote": 521764.715748 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.002903, "high": 0.003003, "low": 0.002887, "close": 0.002966, "volume": 874512022.0, "close_time": 1764683999999, "quote_volume": 2582295.222868, "trades": 13672, "taker_buy_base": 492296148.0, "taker_buy_quote": 1455632.825752 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.002965, "high": 0.003026, "low": 0.002949, "close": 0.003001, "volume": 704574173.0, "close_time": 1764687599999, "quote_volume": 2103803.318485, "trades": 13437, "taker_buy_base": 371439528.0, "taker_buy_quote": 1109653.829738 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.003001, "high": 0.00308, "low": 0.002999, "close": 0.003051, "volume": 785058576.0, "close_time": 1764691199999, "quote_volume": 2387638.014681, "trades": 15562, "taker_buy_base": 398585346.0, "taker_buy_quote": 1212654.403397 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00305, "high": 0.003121, "low": 0.003007, "close": 0.003061, "volume": 1037744067.0, "close_time": 1764694799999, "quote_volume": 3168513.419012, "trades": 14941, "taker_buy_base": 500127957.0, "taker_buy_quote": 1527597.801187 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.003062, "high": 0.003145, "low": 0.003055, "close": 0.003078, "volume": 897292249.0, "close_time": 1764698399999, "quote_volume": 2782007.379973, "trades": 14181, "taker_buy_base": 539040870.0, "taker_buy_quote": 1673183.113982 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.003078, "high": 0.003276, "low": 0.003077, "close": 0.003216, "volume": 1270117536.0, "close_time": 1764701999999, "quote_volume": 4049497.639438, "trades": 22739, "taker_buy_base": 776401366.0, "taker_buy_quote": 2476002.179098 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.003215, "high": 0.003355, "low": 0.003212, "close": 0.003256, "volume": 989346863.0, "close_time": 1764705599999, "quote_volume": 3251956.881891, "trades": 21588, "taker_buy_base": 572240747.0, "taker_buy_quote": 1881186.785345 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.003256, "high": 0.003274, "low": 0.003198, "close": 0.003211, "volume": 840676869.0, "close_time": 1764709199999, "quote_volume": 2720991.220045, "trades": 15828, "taker_buy_base": 414959152.0, "taker_buy_quote": 1343338.071064 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.003212, "high": 0.003257, "low": 0.003201, "close": 0.003247, "volume": 334083886.0, "close_time": 1764712799999, "quote_volume": 1079858.48896, "trades": 7557, "taker_buy_base": 204271447.0, "taker_buy_quote": 660429.352208 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.003247, "high": 0.003326, "low": 0.003245, "close": 0.003316, "volume": 267796351.0, "close_time": 1764716399999, "quote_volume": 877792.583581, "trades": 5759, "taker_buy_base": 150040330.0, "taker_buy_quote": 491828.359721 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.003316, "high": 0.003318, "low": 0.003241, "close": 0.003263, "volume": 411505628.0, "close_time": 1764719999999, "quote_volume": 1346162.078966, "trades": 7686, "taker_buy_base": 226012490.0, "taker_buy_quote": 739374.434549 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003264, "high": 0.003297, "low": 0.003253, "close": 0.003265, "volume": 296240856.0, "close_time": 1764723599999, "quote_volume": 969402.32774, "trades": 6281, "taker_buy_base": 157476580.0, "taker_buy_quote": 515383.002144 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.003265, "high": 0.003297, "low": 0.003254, "close": 0.003272, "volume": 152841208.0, "close_time": 1764727199999, "quote_volume": 500354.897608, "trades": 3999, "taker_buy_base": 95383469.0, "taker_buy_quote": 312270.921813 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.003273, "high": 0.00333, "low": 0.003273, "close": 0.003308, "volume": 357688206.0, "close_time": 1764730799999, "quote_volume": 1180667.247652, "trades": 7589, "taker_buy_base": 223952119.0, "taker_buy_quote": 739309.00829 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.003308, "high": 0.003331, "low": 0.003285, "close": 0.003312, "volume": 164484603.0, "close_time": 1764734399999, "quote_volume": 544623.853664, "trades": 4482, "taker_buy_base": 100074508.0, "taker_buy_quote": 331468.376256 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.003311, "high": 0.003399, "low": 0.003309, "close": 0.003363, "volume": 547709107.0, "close_time": 1764737999999, "quote_volume": 1838336.192434, "trades": 12223, "taker_buy_base": 328551572.0, "taker_buy_quote": 1102493.888809 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.003362, "high": 0.003379, "low": 0.003331, "close": 0.003338, "volume": 201097570.0, "close_time": 1764741599999, "quote_volume": 673880.483671, "trades": 5113, "taker_buy_base": 93337069.0, "taker_buy_quote": 312691.156431 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.003338, "high": 0.003361, "low": 0.003299, "close": 0.003314, "volume": 410083117.0, "close_time": 1764745199999, "quote_volume": 1363073.414352, "trades": 6434, "taker_buy_base": 241543616.0, "taker_buy_quote": 803213.086423 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.003314, "high": 0.00332, "low": 0.003271, "close": 0.003293, "volume": 329990048.0, "close_time": 1764748799999, "quote_volume": 1087533.719725, "trades": 7477, "taker_buy_base": 153537890.0, "taker_buy_quote": 505862.409619 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.003292, "high": 0.003303, "low": 0.003257, "close": 0.003265, "volume": 397448079.0, "close_time": 1764752399999, "quote_volume": 1305041.093903, "trades": 8824, "taker_buy_base": 198381205.0, "taker_buy_quote": 651652.363856 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.003265, "high": 0.003275, "low": 0.003244, "close": 0.003256, "volume": 317724678.0, "close_time": 1764755999999, "quote_volume": 1034860.003335, "trades": 6545, "taker_buy_base": 173897512.0, "taker_buy_quote": 566435.145627 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.003256, "high": 0.003278, "low": 0.003175, "close": 0.003185, "volume": 358286179.0, "close_time": 1764759599999, "quote_volume": 1154793.917315, "trades": 6885, "taker_buy_base": 187130013.0, "taker_buy_quote": 604035.323251 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.003185, "high": 0.003201, "low": 0.003138, "close": 0.003146, "volume": 360458394.0, "close_time": 1764763199999, "quote_volume": 1142279.273045, "trades": 8363, "taker_buy_base": 199754316.0, "taker_buy_quote": 633089.386545 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.003146, "high": 0.003173, "low": 0.003107, "close": 0.003161, "volume": 519393654.0, "close_time": 1764766799999, "quote_volume": 1629086.497464, "trades": 8955, "taker_buy_base": 263012781.0, "taker_buy_quote": 825209.669036 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.00316, "high": 0.003174, "low": 0.003135, "close": 0.003149, "volume": 273249141.0, "close_time": 1764770399999, "quote_volume": 862324.459771, "trades": 4676, "taker_buy_base": 132732547.0, "taker_buy_quote": 419348.890662 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.00315, "high": 0.003219, "low": 0.003091, "close": 0.003144, "volume": 913012814.0, "close_time": 1764773999999, "quote_volume": 2877581.626752, "trades": 14576, "taker_buy_base": 476924918.0, "taker_buy_quote": 1505172.377146 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.003144, "high": 0.003177, "low": 0.003137, "close": 0.00317, "volume": 414517583.0, "close_time": 1764777599999, "quote_volume": 1310120.003917, "trades": 6638, "taker_buy_base": 257799783.0, "taker_buy_quote": 815418.56517 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00317, "high": 0.003186, "low": 0.003138, "close": 0.003155, "volume": 408952112.0, "close_time": 1764781199999, "quote_volume": 1294076.902725, "trades": 5975, "taker_buy_base": 277057239.0, "taker_buy_quote": 876989.76128 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.003155, "high": 0.003195, "low": 0.003135, "close": 0.003187, "volume": 266865130.0, "close_time": 1764784799999, "quote_volume": 842620.622202, "trades": 4293, "taker_buy_base": 117615666.0, "taker_buy_quote": 371766.915702 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.003186, "high": 0.003212, "low": 0.00316, "close": 0.003173, "volume": 215737829.0, "close_time": 1764788399999, "quote_volume": 688081.344497, "trades": 3728, "taker_buy_base": 120256023.0, "taker_buy_quote": 383648.462174 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.003173, "high": 0.003196, "low": 0.003163, "close": 0.00319, "volume": 130513210.0, "close_time": 1764791999999, "quote_volume": 414476.395159, "trades": 2380, "taker_buy_base": 56401006.0, "taker_buy_quote": 179270.363681 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00319, "high": 0.003231, "low": 0.003177, "close": 0.003204, "volume": 281009293.0, "close_time": 1764795599999, "quote_volume": 898315.000992, "trades": 3955, "taker_buy_base": 170349847.0, "taker_buy_quote": 544721.247164 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.003203, "high": 0.00322, "low": 0.003183, "close": 0.003214, "volume": 385325028.0, "close_time": 1764799199999, "quote_volume": 1232132.025503, "trades": 5629, "taker_buy_base": 174923957.0, "taker_buy_quote": 559713.494981 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.003213, "high": 0.003241, "low": 0.00319, "close": 0.003216, "volume": 297048162.0, "close_time": 1764802799999, "quote_volume": 954565.724386, "trades": 4384, "taker_buy_base": 150420159.0, "taker_buy_quote": 483421.920869 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.003216, "high": 0.003233, "low": 0.003164, "close": 0.003167, "volume": 204718981.0, "close_time": 1764806399999, "quote_volume": 653814.567872, "trades": 3979, "taker_buy_base": 93341169.0, "taker_buy_quote": 298327.008651 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003168, "high": 0.003186, "low": 0.003143, "close": 0.003179, "volume": 399103335.0, "close_time": 1764809999999, "quote_volume": 1261995.966239, "trades": 4949, "taker_buy_base": 148343834.0, "taker_buy_quote": 469811.040765 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.003179, "high": 0.003228, "low": 0.003168, "close": 0.003217, "volume": 217498517.0, "close_time": 1764813599999, "quote_volume": 697590.112123, "trades": 4769, "taker_buy_base": 126343605.0, "taker_buy_quote": 405563.087819 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.003217, "high": 0.003288, "low": 0.003212, "close": 0.003253, "volume": 343103603.0, "close_time": 1764817199999, "quote_volume": 1117126.687354, "trades": 5628, "taker_buy_base": 190126461.0, "taker_buy_quote": 618988.303908 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.003253, "high": 0.003257, "low": 0.003194, "close": 0.003204, "volume": 185682457.0, "close_time": 1764820799999, "quote_volume": 597454.126428, "trades": 3360, "taker_buy_base": 48472536.0, "taker_buy_quote": 156007.54649 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.003205, "high": 0.003217, "low": 0.003183, "close": 0.003198, "volume": 79122043.0, "close_time": 1764824399999, "quote_volume": 253149.600928, "trades": 2111, "taker_buy_base": 33500027.0, "taker_buy_quote": 107244.185794 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.003199, "high": 0.003279, "low": 0.003195, "close": 0.003267, "volume": 258447817.0, "close_time": 1764827999999, "quote_volume": 836839.833473, "trades": 5463, "taker_buy_base": 139932979.0, "taker_buy_quote": 453100.405567 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.003268, "high": 0.003309, "low": 0.003242, "close": 0.003275, "volume": 276630625.0, "close_time": 1764831599999, "quote_volume": 907190.351362, "trades": 6168, "taker_buy_base": 138421668.0, "taker_buy_quote": 454028.264258 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.003275, "high": 0.003293, "low": 0.003236, "close": 0.003284, "volume": 220836173.0, "close_time": 1764835199999, "quote_volume": 720920.792876, "trades": 4972, "taker_buy_base": 114974993.0, "taker_buy_quote": 375720.043784 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003284, "high": 0.003296, "low": 0.003223, "close": 0.003235, "volume": 229816195.0, "close_time": 1764838799999, "quote_volume": 747477.311526, "trades": 4362, "taker_buy_base": 92699651.0, "taker_buy_quote": 301568.545278 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.003236, "high": 0.003252, "low": 0.003217, "close": 0.003217, "volume": 121380206.0, "close_time": 1764842399999, "quote_volume": 392071.454989, "trades": 2982, "taker_buy_base": 41497430.0, "taker_buy_quote": 134118.932503 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.003218, "high": 0.00323, "low": 0.003184, "close": 0.003189, "volume": 184969899.0, "close_time": 1764845999999, "quote_volume": 592430.058551, "trades": 2594, "taker_buy_base": 46553396.0, "taker_buy_quote": 149266.396014 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.003189, "high": 0.003206, "low": 0.003174, "close": 0.003196, "volume": 264191223.0, "close_time": 1764849599999, "quote_volume": 843102.608591, "trades": 4064, "taker_buy_base": 141830963.0, "taker_buy_quote": 452836.48849 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003197, "high": 0.003198, "low": 0.003153, "close": 0.003187, "volume": 253675785.0, "close_time": 1764853199999, "quote_volume": 805204.651118, "trades": 4375, "taker_buy_base": 102842352.0, "taker_buy_quote": 326840.160399 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.003186, "high": 0.003247, "low": 0.003173, "close": 0.003232, "volume": 648327625.0, "close_time": 1764856799999, "quote_volume": 2088982.54709, "trades": 9490, "taker_buy_base": 399612429.0, "taker_buy_quote": 1287551.819632 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.003231, "high": 0.003248, "low": 0.003138, "close": 0.003158, "volume": 1147263407.0, "close_time": 1764860399999, "quote_volume": 3677918.18052, "trades": 15559, "taker_buy_base": 702498513.0, "taker_buy_quote": 2253842.280553 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.003158, "high": 0.003249, "low": 0.003158, "close": 0.003234, "volume": 1912504695.0, "close_time": 1764863999999, "quote_volume": 6140725.290725, "trades": 22321, "taker_buy_base": 1330666697.0, "taker_buy_quote": 4271378.744896 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003233, "high": 0.003266, "low": 0.003206, "close": 0.003225, "volume": 1427941805.0, "close_time": 1764867599999, "quote_volume": 4609255.02858, "trades": 16461, "taker_buy_base": 1013701788.0, "taker_buy_quote": 3271979.928202 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.003225, "high": 0.00323, "low": 0.003104, "close": 0.003113, "volume": 1430493935.0, "close_time": 1764871199999, "quote_volume": 4512451.865393, "trades": 13518, "taker_buy_base": 865215474.0, "taker_buy_quote": 2730511.159436 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.003113, "high": 0.003159, "low": 0.003084, "close": 0.003132, "volume": 761618148.0, "close_time": 1764874799999, "quote_volume": 2382875.746497, "trades": 10404, "taker_buy_base": 505314347.0, "taker_buy_quote": 1581149.898455 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.003133, "high": 0.003136, "low": 0.003058, "close": 0.003116, "volume": 1033811894.0, "close_time": 1764878399999, "quote_volume": 3194899.22475, "trades": 12672, "taker_buy_base": 648103887.0, "taker_buy_quote": 2003401.996073 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003116, "high": 0.003152, "low": 0.003093, "close": 0.003146, "volume": 264254479.0, "close_time": 1764881999999, "quote_volume": 826476.810654, "trades": 4833, "taker_buy_base": 133255034.0, "taker_buy_quote": 416923.609722 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.003145, "high": 0.003157, "low": 0.003112, "close": 0.003117, "volume": 115221919.0, "close_time": 1764885599999, "quote_volume": 361835.156002, "trades": 2463, "taker_buy_base": 50595904.0, "taker_buy_quote": 158899.980151 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.003117, "high": 0.00313, "low": 0.003112, "close": 0.003118, "volume": 109229585.0, "close_time": 1764889199999, "quote_volume": 341070.44679, "trades": 1961, "taker_buy_base": 62050305.0, "taker_buy_quote": 193740.803855 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.003118, "high": 0.00313, "low": 0.003111, "close": 0.00312, "volume": 63138549.0, "close_time": 1764892799999, "quote_volume": 197068.717832, "trades": 1944, "taker_buy_base": 28009232.0, "taker_buy_quote": 87408.308696 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00312, "high": 0.003124, "low": 0.003092, "close": 0.003107, "volume": 175664363.0, "close_time": 1764896399999, "quote_volume": 546442.476701, "trades": 3246, "taker_buy_base": 61439643.0, "taker_buy_quote": 191114.192212 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.003107, "high": 0.003152, "low": 0.003098, "close": 0.00313, "volume": 109675958.0, "close_time": 1764899999999, "quote_volume": 343418.996742, "trades": 2881, "taker_buy_base": 65521967.0, "taker_buy_quote": 205304.001657 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.003129, "high": 0.003143, "low": 0.00311, "close": 0.003125, "volume": 103247096.0, "close_time": 1764903599999, "quote_volume": 322947.791304, "trades": 2550, "taker_buy_base": 47323851.0, "taker_buy_quote": 148029.318095 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.003126, "high": 0.00313, "low": 0.003107, "close": 0.003118, "volume": 94060120.0, "close_time": 1764907199999, "quote_volume": 293175.809317, "trades": 2594, "taker_buy_base": 42033006.0, "taker_buy_quote": 131003.934178 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003117, "high": 0.003128, "low": 0.003097, "close": 0.00311, "volume": 96972910.0, "close_time": 1764910799999, "quote_volume": 301682.49801, "trades": 3217, "taker_buy_base": 47045267.0, "taker_buy_quote": 146389.917193 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.00311, "high": 0.003125, "low": 0.003103, "close": 0.003114, "volume": 70864180.0, "close_time": 1764914399999, "quote_volume": 220747.721928, "trades": 2168, "taker_buy_base": 25702485.0, "taker_buy_quote": 80074.400406 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.003115, "high": 0.003153, "low": 0.003113, "close": 0.003127, "volume": 146896634.0, "close_time": 1764917999999, "quote_volume": 459641.501654, "trades": 3533, "taker_buy_base": 82726456.0, "taker_buy_quote": 258892.238388 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.003126, "high": 0.003135, "low": 0.003114, "close": 0.003117, "volume": 263262968.0, "close_time": 1764921599999, "quote_volume": 822240.381738, "trades": 3432, "taker_buy_base": 134023065.0, "taker_buy_quote": 418635.474891 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003117, "high": 0.003117, "low": 0.003077, "close": 0.003095, "volume": 419716474.0, "close_time": 1764925199999, "quote_volume": 1300680.024878, "trades": 4901, "taker_buy_base": 222114992.0, "taker_buy_quote": 688425.4906 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.003094, "high": 0.003094, "low": 0.003023, "close": 0.003031, "volume": 638775920.0, "close_time": 1764928799999, "quote_volume": 1946966.576485, "trades": 7691, "taker_buy_base": 324529437.0, "taker_buy_quote": 989224.291765 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.00303, "high": 0.003047, "low": 0.002997, "close": 0.003028, "volume": 798808854.0, "close_time": 1764932399999, "quote_volume": 2412943.595823, "trades": 9313, "taker_buy_base": 470965883.0, "taker_buy_quote": 1422755.047986 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.003028, "high": 0.003047, "low": 0.00297, "close": 0.002985, "volume": 489956480.0, "close_time": 1764935999999, "quote_volume": 1472411.200405, "trades": 7198, "taker_buy_base": 278414077.0, "taker_buy_quote": 837375.381141 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002984, "high": 0.003005, "low": 0.00296, "close": 0.003002, "volume": 489659131.0, "close_time": 1764939599999, "quote_volume": 1462466.91942, "trades": 6860, "taker_buy_base": 280888468.0, "taker_buy_quote": 839681.402304 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.003002, "high": 0.003032, "low": 0.002934, "close": 0.002939, "volume": 904024066.0, "close_time": 1764943199999, "quote_volume": 2691200.927154, "trades": 11941, "taker_buy_base": 555227896.0, "taker_buy_quote": 1653494.990293 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.002939, "high": 0.002945, "low": 0.002852, "close": 0.002873, "volume": 706144752.0, "close_time": 1764946799999, "quote_volume": 2050214.905477, "trades": 12511, "taker_buy_base": 416960903.0, "taker_buy_quote": 1211415.139479 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.002874, "high": 0.003012, "low": 0.002859, "close": 0.002939, "volume": 963655135.0, "close_time": 1764950399999, "quote_volume": 2829193.215766, "trades": 16656, "taker_buy_base": 560117087.0, "taker_buy_quote": 1646661.502879 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002938, "high": 0.002949, "low": 0.002841, "close": 0.002889, "volume": 585604855.0, "close_time": 1764953999999, "quote_volume": 1696146.252302, "trades": 12938, "taker_buy_base": 270941139.0, "taker_buy_quote": 785085.259228 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.002889, "high": 0.002924, "low": 0.002859, "close": 0.002884, "volume": 378989703.0, "close_time": 1764957599999, "quote_volume": 1093823.301331, "trades": 7132, "taker_buy_base": 253755815.0, "taker_buy_quote": 732320.699402 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.002884, "high": 0.002899, "low": 0.002844, "close": 0.002853, "volume": 228888550.0, "close_time": 1764961199999, "quote_volume": 657306.856079, "trades": 5791, "taker_buy_base": 114873705.0, "taker_buy_quote": 330097.598096 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.002853, "high": 0.002895, "low": 0.002832, "close": 0.002875, "volume": 174533003.0, "close_time": 1764964799999, "quote_volume": 500462.169984, "trades": 4214, "taker_buy_base": 99275771.0, "taker_buy_quote": 285116.139725 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002874, "high": 0.00289, "low": 0.002829, "close": 0.002836, "volume": 223688194.0, "close_time": 1764968399999, "quote_volume": 641737.786592, "trades": 3492, "taker_buy_base": 96546400.0, "taker_buy_quote": 276620.079351 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.002836, "high": 0.002869, "low": 0.002835, "close": 0.002853, "volume": 166932390.0, "close_time": 1764971999999, "quote_volume": 476537.073169, "trades": 2946, "taker_buy_base": 91725042.0, "taker_buy_quote": 261786.103571 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.002853, "high": 0.002873, "low": 0.002838, "close": 0.002866, "volume": 138954155.0, "close_time": 1764975599999, "quote_volume": 395987.679929, "trades": 2123, "taker_buy_base": 78771864.0, "taker_buy_quote": 224491.198886 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.002866, "high": 0.002866, "low": 0.002826, "close": 0.002839, "volume": 152537675.0, "close_time": 1764979199999, "quote_volume": 433338.91279, "trades": 3257, "taker_buy_base": 64146168.0, "taker_buy_quote": 182215.640741 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002839, "high": 0.002863, "low": 0.002811, "close": 0.002842, "volume": 152813062.0, "close_time": 1764982799999, "quote_volume": 433976.838223, "trades": 2930, "taker_buy_base": 82687767.0, "taker_buy_quote": 235120.93985 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.002842, "high": 0.002882, "low": 0.002841, "close": 0.002877, "volume": 69302686.0, "close_time": 1764986399999, "quote_volume": 198384.197592, "trades": 2321, "taker_buy_base": 39249717.0, "taker_buy_quote": 112358.044307 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.002876, "high": 0.002886, "low": 0.002857, "close": 0.002876, "volume": 85785397.0, "close_time": 1764989999999, "quote_volume": 246422.434007, "trades": 2364, "taker_buy_base": 45338415.0, "taker_buy_quote": 130171.993527 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.002877, "high": 0.002905, "low": 0.002877, "close": 0.002892, "volume": 107618877.0, "close_time": 1764993599999, "quote_volume": 311094.349698, "trades": 2982, "taker_buy_base": 59424102.0, "taker_buy_quote": 171774.229215 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002892, "high": 0.002914, "low": 0.002887, "close": 0.002895, "volume": 107415288.0, "close_time": 1764997199999, "quote_volume": 311970.825279, "trades": 2607, "taker_buy_base": 54499102.0, "taker_buy_quote": 158307.998338 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.002894, "high": 0.002907, "low": 0.002882, "close": 0.002899, "volume": 83207910.0, "close_time": 1765000799999, "quote_volume": 241018.958502, "trades": 1855, "taker_buy_base": 56534512.0, "taker_buy_quote": 163752.312115 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.002899, "high": 0.002983, "low": 0.002882, "close": 0.002947, "volume": 344154502.0, "close_time": 1765004399999, "quote_volume": 1012517.268456, "trades": 6399, "taker_buy_base": 206870452.0, "taker_buy_quote": 608488.929555 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.002947, "high": 0.002956, "low": 0.002902, "close": 0.00292, "volume": 165905262.0, "close_time": 1765007999999, "quote_volume": 485346.006237, "trades": 3878, "taker_buy_base": 73678116.0, "taker_buy_quote": 215514.379273 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002921, "high": 0.002924, "low": 0.002878, "close": 0.002887, "volume": 169595886.0, "close_time": 1765011599999, "quote_volume": 491526.686775, "trades": 3142, "taker_buy_base": 66475482.0, "taker_buy_quote": 192782.009576 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.002886, "high": 0.002915, "low": 0.002869, "close": 0.002897, "volume": 192636869.0, "close_time": 1765015199999, "quote_volume": 557205.786663, "trades": 4182, "taker_buy_base": 83660868.0, "taker_buy_quote": 242077.398372 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.002897, "high": 0.002902, "low": 0.002884, "close": 0.002894, "volume": 45963658.0, "close_time": 1765018799999, "quote_volume": 133000.317704, "trades": 1436, "taker_buy_base": 21551153.0, "taker_buy_quote": 62362.832142 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.002893, "high": 0.002915, "low": 0.002889, "close": 0.002905, "volume": 100012503.0, "close_time": 1765022399999, "quote_volume": 290792.676277, "trades": 2159, "taker_buy_base": 55152576.0, "taker_buy_quote": 160358.323615 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002905, "high": 0.002905, "low": 0.002884, "close": 0.00289, "volume": 79531147.0, "close_time": 1765025999999, "quote_volume": 230106.636097, "trades": 2026, "taker_buy_base": 34896585.0, "taker_buy_quote": 100967.433174 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.00289, "high": 0.00292, "low": 0.002864, "close": 0.002894, "volume": 288619994.0, "close_time": 1765029599999, "quote_volume": 834683.6858, "trades": 4196, "taker_buy_base": 130700372.0, "taker_buy_quote": 378076.584242 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.002893, "high": 0.003138, "low": 0.002889, "close": 0.003112, "volume": 937621637.0, "close_time": 1765033199999, "quote_volume": 2854309.388986, "trades": 16370, "taker_buy_base": 465730007.0, "taker_buy_quote": 1418028.890743 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.003112, "high": 0.003123, "low": 0.002987, "close": 0.002999, "volume": 832403306.0, "close_time": 1765036799999, "quote_volume": 2527618.156767, "trades": 14859, "taker_buy_base": 341395036.0, "taker_buy_quote": 1037582.814599 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002998, "high": 0.003052, "low": 0.002995, "close": 0.003038, "volume": 385075232.0, "close_time": 1765040399999, "quote_volume": 1164081.067161, "trades": 6774, "taker_buy_base": 155591604.0, "taker_buy_quote": 470534.530823 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.003038, "high": 0.00306, "low": 0.003019, "close": 0.003043, "volume": 123883501.0, "close_time": 1765043999999, "quote_volume": 376322.718034, "trades": 3076, "taker_buy_base": 55235286.0, "taker_buy_quote": 167808.74462 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.003043, "high": 0.003058, "low": 0.002984, "close": 0.003006, "volume": 370543163.0, "close_time": 1765047599999, "quote_volume": 1119393.784525, "trades": 6089, "taker_buy_base": 141286578.0, "taker_buy_quote": 426976.899585 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.003006, "high": 0.003016, "low": 0.002977, "close": 0.002999, "volume": 216416084.0, "close_time": 1765051199999, "quote_volume": 647629.490956, "trades": 3815, "taker_buy_base": 107691699.0, "taker_buy_quote": 322187.807892 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002999, "high": 0.003006, "low": 0.002985, "close": 0.002997, "volume": 73136706.0, "close_time": 1765054799999, "quote_volume": 219084.711327, "trades": 1821, "taker_buy_base": 32224169.0, "taker_buy_quote": 96532.162313 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.002996, "high": 0.003019, "low": 0.002987, "close": 0.003003, "volume": 146977222.0, "close_time": 1765058399999, "quote_volume": 441579.038138, "trades": 3257, "taker_buy_base": 77311049.0, "taker_buy_quote": 232347.53526 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.003002, "high": 0.003004, "low": 0.002979, "close": 0.002986, "volume": 124573335.0, "close_time": 1765061999999, "quote_volume": 372621.209881, "trades": 2027, "taker_buy_base": 59194076.0, "taker_buy_quote": 177110.653963 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.002987, "high": 0.002994, "low": 0.002955, "close": 0.002984, "volume": 154886264.0, "close_time": 1765065599999, "quote_volume": 460175.373206, "trades": 2815, "taker_buy_base": 60875996.0, "taker_buy_quote": 180742.446971 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002984, "high": 0.003025, "low": 0.002976, "close": 0.003017, "volume": 205821707.0, "close_time": 1765069199999, "quote_volume": 618013.52472, "trades": 3354, "taker_buy_base": 118372128.0, "taker_buy_quote": 355481.133787 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.003017, "high": 0.003024, "low": 0.002973, "close": 0.002973, "volume": 111009993.0, "close_time": 1765072799999, "quote_volume": 333354.569061, "trades": 2865, "taker_buy_base": 56920703.0, "taker_buy_quote": 171083.384149 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.002972, "high": 0.003015, "low": 0.002966, "close": 0.003004, "volume": 111711899.0, "close_time": 1765076399999, "quote_volume": 334067.803031, "trades": 2129, "taker_buy_base": 63930434.0, "taker_buy_quote": 191246.375864 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.003004, "high": 0.003004, "low": 0.002984, "close": 0.002987, "volume": 51821578.0, "close_time": 1765079999999, "quote_volume": 155066.750343, "trades": 1467, "taker_buy_base": 28141240.0, "taker_buy_quote": 84211.129508 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002987, "high": 0.003, "low": 0.002971, "close": 0.002987, "volume": 69670937.0, "close_time": 1765083599999, "quote_volume": 207877.89165, "trades": 1618, "taker_buy_base": 26436055.0, "taker_buy_quote": 78896.868933 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.002987, "high": 0.003012, "low": 0.002987, "close": 0.003007, "volume": 150972241.0, "close_time": 1765087199999, "quote_volume": 452895.330391, "trades": 1905, "taker_buy_base": 93399061.0, "taker_buy_quote": 280198.793382 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.003006, "high": 0.003048, "low": 0.003005, "close": 0.003041, "volume": 151293151.0, "close_time": 1765090799999, "quote_volume": 458604.902947, "trades": 2411, "taker_buy_base": 100537769.0, "taker_buy_quote": 304716.711373 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.003041, "high": 0.003042, "low": 0.002978, "close": 0.002986, "volume": 164524716.0, "close_time": 1765094399999, "quote_volume": 494927.672067, "trades": 3412, "taker_buy_base": 58612509.0, "taker_buy_quote": 176279.732725 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002986, "high": 0.002992, "low": 0.00295, "close": 0.002969, "volume": 241065170.0, "close_time": 1765097999999, "quote_volume": 716283.870234, "trades": 3465, "taker_buy_base": 84132180.0, "taker_buy_quote": 250354.24493 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.00297, "high": 0.002974, "low": 0.002935, "close": 0.002938, "volume": 218139751.0, "close_time": 1765101599999, "quote_volume": 643238.213946, "trades": 3783, "taker_buy_base": 70159328.0, "taker_buy_quote": 206884.940198 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.002938, "high": 0.002971, "low": 0.002936, "close": 0.002962, "volume": 146131124.0, "close_time": 1765105199999, "quote_volume": 432393.317208, "trades": 2583, "taker_buy_base": 78147353.0, "taker_buy_quote": 231320.634275 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.002963, "high": 0.003027, "low": 0.002961, "close": 0.003003, "volume": 173237167.0, "close_time": 1765108799999, "quote_volume": 520510.69156, "trades": 4115, "taker_buy_base": 83105063.0, "taker_buy_quote": 249682.678626 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003004, "high": 0.003038, "low": 0.002997, "close": 0.00302, "volume": 265676987.0, "close_time": 1765112399999, "quote_volume": 801266.539891, "trades": 4058, "taker_buy_base": 125602006.0, "taker_buy_quote": 379064.202549 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.003021, "high": 0.003022, "low": 0.002923, "close": 0.002948, "volume": 482681424.0, "close_time": 1765115999999, "quote_volume": 1433773.126326, "trades": 7517, "taker_buy_base": 192445761.0, "taker_buy_quote": 572093.582401 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.002948, "high": 0.002955, "low": 0.002838, "close": 0.002887, "volume": 1220544394.0, "close_time": 1765119599999, "quote_volume": 3519432.473917, "trades": 18252, "taker_buy_base": 560926921.0, "taker_buy_quote": 1616646.098311 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.002886, "high": 0.003006, "low": 0.002879, "close": 0.003003, "volume": 616449399.0, "close_time": 1765123199999, "quote_volume": 1811358.309856, "trades": 11191, "taker_buy_base": 334099132.0, "taker_buy_quote": 981391.096934 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003003, "high": 0.003003, "low": 0.002938, "close": 0.00297, "volume": 214104187.0, "close_time": 1765126799999, "quote_volume": 636106.630167, "trades": 5294, "taker_buy_base": 101329158.0, "taker_buy_quote": 301144.752131 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.002971, "high": 0.003087, "low": 0.002953, "close": 0.003057, "volume": 806195476.0, "close_time": 1765130399999, "quote_volume": 2448157.300026, "trades": 12474, "taker_buy_base": 371323370.0, "taker_buy_quote": 1126798.086157 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.003057, "high": 0.00311, "low": 0.003056, "close": 0.003068, "volume": 278619286.0, "close_time": 1765133999999, "quote_volume": 858064.50948, "trades": 6930, "taker_buy_base": 133673148.0, "taker_buy_quote": 411937.392312 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.003067, "high": 0.003075, "low": 0.003039, "close": 0.003073, "volume": 122377079.0, "close_time": 1765137599999, "quote_volume": 374047.744493, "trades": 3163, "taker_buy_base": 42338536.0, "taker_buy_quote": 129460.529625 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003073, "high": 0.003077, "low": 0.003044, "close": 0.003055, "volume": 75053049.0, "close_time": 1765141199999, "quote_volume": 229524.953313, "trades": 1807, "taker_buy_base": 37864752.0, "taker_buy_quote": 115807.459702 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.003054, "high": 0.003056, "low": 0.002944, "close": 0.00296, "volume": 393321359.0, "close_time": 1765144799999, "quote_volume": 1183883.78432, "trades": 5917, "taker_buy_base": 105389557.0, "taker_buy_quote": 316165.658311 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.002959, "high": 0.002959, "low": 0.002868, "close": 0.0029, "volume": 554767089.0, "close_time": 1765148399999, "quote_volume": 1611357.471891, "trades": 9927, "taker_buy_base": 218274934.0, "taker_buy_quote": 634161.860228 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0029, "high": 0.002917, "low": 0.002867, "close": 0.002912, "volume": 277885686.0, "close_time": 1765151999999, "quote_volume": 802111.417233, "trades": 5527, "taker_buy_base": 109273666.0, "taker_buy_quote": 316083.700276 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002914, "high": 0.002944, "low": 0.002889, "close": 0.00292, "volume": 173001701.0, "close_time": 1765155599999, "quote_volume": 504663.464152, "trades": 3854, "taker_buy_base": 85807761.0, "taker_buy_quote": 250569.799529 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.00292, "high": 0.003026, "low": 0.002913, "close": 0.002979, "volume": 419338814.0, "close_time": 1765159199999, "quote_volume": 1247451.938251, "trades": 6403, "taker_buy_base": 270072456.0, "taker_buy_quote": 802463.022017 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.00298, "high": 0.003031, "low": 0.002977, "close": 0.003022, "volume": 163407617.0, "close_time": 1765162799999, "quote_volume": 492010.277578, "trades": 3572, "taker_buy_base": 84847085.0, "taker_buy_quote": 255573.094736 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.003022, "high": 0.003037, "low": 0.002999, "close": 0.003003, "volume": 99232155.0, "close_time": 1765166399999, "quote_volume": 298868.315722, "trades": 2267, "taker_buy_base": 56179514.0, "taker_buy_quote": 169264.410969 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003004, "high": 0.00305, "low": 0.003001, "close": 0.003043, "volume": 199610344.0, "close_time": 1765169999999, "quote_volume": 602639.102707, "trades": 3332, "taker_buy_base": 112308271.0, "taker_buy_quote": 339148.784779 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.003042, "high": 0.00311, "low": 0.003016, "close": 0.003097, "volume": 267306579.0, "close_time": 1765173599999, "quote_volume": 819702.478665, "trades": 5349, "taker_buy_base": 158151531.0, "taker_buy_quote": 484974.790613 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.003096, "high": 0.003105, "low": 0.003078, "close": 0.003093, "volume": 147132951.0, "close_time": 1765177199999, "quote_volume": 454884.566269, "trades": 2970, "taker_buy_base": 69948938.0, "taker_buy_quote": 216262.771221 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.003094, "high": 0.003108, "low": 0.003067, "close": 0.00309, "volume": 177116540.0, "close_time": 1765180799999, "quote_volume": 547037.039428, "trades": 3263, "taker_buy_base": 79608940.0, "taker_buy_quote": 246056.709528 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.003089, "high": 0.003123, "low": 0.003062, "close": 0.00312, "volume": 348375367.0, "close_time": 1765184399999, "quote_volume": 1077406.1675, "trades": 4675, "taker_buy_base": 126152405.0, "taker_buy_quote": 390736.949498 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.003119, "high": 0.003163, "low": 0.003109, "close": 0.003121, "volume": 318157640.0, "close_time": 1765187999999, "quote_volume": 997102.907621, "trades": 6612, "taker_buy_base": 149166593.0, "taker_buy_quote": 467597.523863 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.003122, "high": 0.003129, "low": 0.003106, "close": 0.003124, "volume": 146515833.0, "close_time": 1765191599999, "quote_volume": 456703.929132, "trades": 2606, "taker_buy_base": 64651696.0, "taker_buy_quote": 201579.73806 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.003124, "high": 0.003138, "low": 0.003082, "close": 0.003097, "volume": 237486717.0, "close_time": 1765195199999, "quote_volume": 737834.289213, "trades": 4205, "taker_buy_base": 100827624.0, "taker_buy_quote": 313333.316093 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.003098, "high": 0.003101, "low": 0.003074, "close": 0.003085, "volume": 166200294.0, "close_time": 1765198799999, "quote_volume": 513185.537584, "trades": 3156, "taker_buy_base": 72704398.0, "taker_buy_quote": 224489.707809 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.003086, "high": 0.003111, "low": 0.00307, "close": 0.003093, "volume": 178412975.0, "close_time": 1765202399999, "quote_volume": 550971.11455, "trades": 3460, "taker_buy_base": 69520926.0, "taker_buy_quote": 214821.3958 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.003094, "high": 0.003132, "low": 0.003066, "close": 0.003071, "volume": 361006121.0, "close_time": 1765205999999, "quote_volume": 1117049.849284, "trades": 6397, "taker_buy_base": 170692200.0, "taker_buy_quote": 528796.362622 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.003071, "high": 0.00308, "low": 0.003009, "close": 0.003042, "volume": 722704721.0, "close_time": 1765209599999, "quote_volume": 2196545.66487, "trades": 9819, "taker_buy_base": 272998566.0, "taker_buy_quote": 830244.175396 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003041, "high": 0.003117, "low": 0.003025, "close": 0.003071, "volume": 547374600.0, "close_time": 1765213199999, "quote_volume": 1682087.342551, "trades": 8182, "taker_buy_base": 231214642.0, "taker_buy_quote": 710880.662595 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.003071, "high": 0.003105, "low": 0.003039, "close": 0.003076, "volume": 574605543.0, "close_time": 1765216799999, "quote_volume": 1762900.259989, "trades": 7539, "taker_buy_base": 180449282.0, "taker_buy_quote": 554050.957119 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.003076, "high": 0.003107, "low": 0.003032, "close": 0.003043, "volume": 273152197.0, "close_time": 1765220399999, "quote_volume": 840267.287116, "trades": 5183, "taker_buy_base": 134708559.0, "taker_buy_quote": 415017.349909 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.003043, "high": 0.003067, "low": 0.003017, "close": 0.003045, "volume": 251325178.0, "close_time": 1765223999999, "quote_volume": 763511.835484, "trades": 4478, "taker_buy_base": 87533115.0, "taker_buy_quote": 266032.839512 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003045, "high": 0.003106, "low": 0.003044, "close": 0.003094, "volume": 277955338.0, "close_time": 1765227599999, "quote_volume": 855091.189833, "trades": 5051, "taker_buy_base": 151832600.0, "taker_buy_quote": 467000.741723 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.003094, "high": 0.00311, "low": 0.003073, "close": 0.003104, "volume": 172568938.0, "close_time": 1765231199999, "quote_volume": 534135.523386, "trades": 3408, "taker_buy_base": 90256291.0, "taker_buy_quote": 279414.877767 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.003104, "high": 0.003112, "low": 0.003062, "close": 0.003068, "volume": 188781787.0, "close_time": 1765234799999, "quote_volume": 581099.136375, "trades": 2766, "taker_buy_base": 85738548.0, "taker_buy_quote": 263786.766906 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.003068, "high": 0.003074, "low": 0.003038, "close": 0.003053, "volume": 223999106.0, "close_time": 1765238399999, "quote_volume": 683832.909486, "trades": 3490, "taker_buy_base": 80023560.0, "taker_buy_quote": 244415.396604 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003054, "high": 0.003078, "low": 0.003029, "close": 0.003038, "volume": 153360266.0, "close_time": 1765241999999, "quote_volume": 467453.05117, "trades": 2978, "taker_buy_base": 65990233.0, "taker_buy_quote": 201429.035763 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.003038, "high": 0.00304, "low": 0.002987, "close": 0.003009, "volume": 394516617.0, "close_time": 1765245599999, "quote_volume": 1186271.814618, "trades": 6999, "taker_buy_base": 140167017.0, "taker_buy_quote": 421633.508618 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.00301, "high": 0.003029, "low": 0.003, "close": 0.003001, "volume": 119507567.0, "close_time": 1765249199999, "quote_volume": 360098.506313, "trades": 2724, "taker_buy_base": 67807911.0, "taker_buy_quote": 204284.403134 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.003001, "high": 0.003024, "low": 0.002985, "close": 0.003015, "volume": 189220285.0, "close_time": 1765252799999, "quote_volume": 568028.027748, "trades": 3631, "taker_buy_base": 92054136.0, "taker_buy_quote": 276390.685884 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003016, "high": 0.003027, "low": 0.002974, "close": 0.002987, "volume": 208125824.0, "close_time": 1765256399999, "quote_volume": 623858.805503, "trades": 3857, "taker_buy_base": 70525565.0, "taker_buy_quote": 211882.859815 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.002986, "high": 0.003009, "low": 0.002969, "close": 0.00299, "volume": 236159850.0, "close_time": 1765259999999, "quote_volume": 706348.962407, "trades": 4118, "taker_buy_base": 99749606.0, "taker_buy_quote": 298515.364858 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.00299, "high": 0.003011, "low": 0.002979, "close": 0.003003, "volume": 205921883.0, "close_time": 1765263599999, "quote_volume": 617031.217151, "trades": 3048, "taker_buy_base": 125416912.0, "taker_buy_quote": 375941.741009 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.003003, "high": 0.003008, "low": 0.002969, "close": 0.002992, "volume": 288822881.0, "close_time": 1765267199999, "quote_volume": 863573.286062, "trades": 3168, "taker_buy_base": 129455496.0, "taker_buy_quote": 387509.413978 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002991, "high": 0.002995, "low": 0.002965, "close": 0.002979, "volume": 203987075.0, "close_time": 1765270799999, "quote_volume": 608016.000493, "trades": 2519, "taker_buy_base": 71584111.0, "taker_buy_quote": 213607.600103 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.002979, "high": 0.002979, "low": 0.002943, "close": 0.002948, "volume": 223446569.0, "close_time": 1765274399999, "quote_volume": 660966.979573, "trades": 3299, "taker_buy_base": 106403357.0, "taker_buy_quote": 314715.524042 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.002949, "high": 0.002961, "low": 0.002924, "close": 0.002956, "volume": 231631041.0, "close_time": 1765277999999, "quote_volume": 681974.865735, "trades": 3935, "taker_buy_base": 114911904.0, "taker_buy_quote": 338434.630223 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.002955, "high": 0.002973, "low": 0.002941, "close": 0.002973, "volume": 119672681.0, "close_time": 1765281599999, "quote_volume": 353849.832488, "trades": 2243, "taker_buy_base": 82128377.0, "taker_buy_quote": 242869.170859 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002972, "high": 0.00302, "low": 0.00296, "close": 0.003008, "volume": 310455593.0, "close_time": 1765285199999, "quote_volume": 929664.177573, "trades": 5554, "taker_buy_base": 171772537.0, "taker_buy_quote": 513880.850119 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.003009, "high": 0.003013, "low": 0.002953, "close": 0.002965, "volume": 217727369.0, "close_time": 1765288799999, "quote_volume": 649830.932244, "trades": 3638, "taker_buy_base": 97144866.0, "taker_buy_quote": 290004.774715 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.002965, "high": 0.00299, "low": 0.002955, "close": 0.002981, "volume": 253696519.0, "close_time": 1765292399999, "quote_volume": 754044.169588, "trades": 4863, "taker_buy_base": 134837757.0, "taker_buy_quote": 400762.610877 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.002982, "high": 0.00314, "low": 0.002978, "close": 0.003116, "volume": 809470538.0, "close_time": 1765295999999, "quote_volume": 2479714.701769, "trades": 13401, "taker_buy_base": 419370152.0, "taker_buy_quote": 1282398.909907 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003116, "high": 0.003237, "low": 0.003116, "close": 0.003197, "volume": 797948151.0, "close_time": 1765299599999, "quote_volume": 2534176.424565, "trades": 13313, "taker_buy_base": 343303203.0, "taker_buy_quote": 1090144.3229 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.003197, "high": 0.003219, "low": 0.003138, "close": 0.00317, "volume": 442512051.0, "close_time": 1765303199999, "quote_volume": 1404828.147814, "trades": 8135, "taker_buy_base": 194268815.0, "taker_buy_quote": 616508.43904 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.003171, "high": 0.0032, "low": 0.003146, "close": 0.003168, "volume": 260837183.0, "close_time": 1765306799999, "quote_volume": 827880.726332, "trades": 4805, "taker_buy_base": 130107016.0, "taker_buy_quote": 412852.201424 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.003168, "high": 0.003173, "low": 0.003138, "close": 0.003145, "volume": 169464881.0, "close_time": 1765310399999, "quote_volume": 534852.794388, "trades": 3426, "taker_buy_base": 78529968.0, "taker_buy_quote": 247909.947382 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003145, "high": 0.003145, "low": 0.003083, "close": 0.003107, "volume": 255999472.0, "close_time": 1765313999999, "quote_volume": 796885.447362, "trades": 4564, "taker_buy_base": 116280715.0, "taker_buy_quote": 362134.083131 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.003108, "high": 0.003115, "low": 0.003007, "close": 0.003039, "volume": 397694751.0, "close_time": 1765317599999, "quote_volume": 1215968.488779, "trades": 6432, "taker_buy_base": 158478149.0, "taker_buy_quote": 484759.714902 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00304, "high": 0.003088, "low": 0.003035, "close": 0.003074, "volume": 187458961.0, "close_time": 1765321199999, "quote_volume": 574213.298425, "trades": 3452, "taker_buy_base": 104579488.0, "taker_buy_quote": 320503.09916 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.003073, "high": 0.003085, "low": 0.003057, "close": 0.003068, "volume": 74851429.0, "close_time": 1765324799999, "quote_volume": 229909.2997, "trades": 2241, "taker_buy_base": 53756551.0, "taker_buy_quote": 165155.242088 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003068, "high": 0.003078, "low": 0.003028, "close": 0.003029, "volume": 124845918.0, "close_time": 1765328399999, "quote_volume": 380507.034856, "trades": 3069, "taker_buy_base": 53592230.0, "taker_buy_quote": 163461.275481 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.003029, "high": 0.003037, "low": 0.003001, "close": 0.003017, "volume": 158588676.0, "close_time": 1765331999999, "quote_volume": 478809.205527, "trades": 3390, "taker_buy_base": 101478453.0, "taker_buy_quote": 306420.321216 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.003017, "high": 0.003048, "low": 0.003005, "close": 0.003042, "volume": 134643915.0, "close_time": 1765335599999, "quote_volume": 407467.284161, "trades": 2660, "taker_buy_base": 79730996.0, "taker_buy_quote": 241357.68422 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.003042, "high": 0.003049, "low": 0.00303, "close": 0.00304, "volume": 152971202.0, "close_time": 1765339199999, "quote_volume": 464892.441144, "trades": 2410, "taker_buy_base": 85176828.0, "taker_buy_quote": 258803.298699 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00304, "high": 0.003072, "low": 0.003033, "close": 0.003058, "volume": 127324684.0, "close_time": 1765342799999, "quote_volume": 388859.594959, "trades": 2838, "taker_buy_base": 73622507.0, "taker_buy_quote": 224910.315487 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.003057, "high": 0.003061, "low": 0.003035, "close": 0.003042, "volume": 115034335.0, "close_time": 1765346399999, "quote_volume": 350488.484993, "trades": 2255, "taker_buy_base": 68936749.0, "taker_buy_quote": 210084.106 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.003043, "high": 0.003048, "low": 0.003033, "close": 0.003039, "volume": 71657113.0, "close_time": 1765349999999, "quote_volume": 217762.189558, "trades": 1433, "taker_buy_base": 38804745.0, "taker_buy_quote": 117877.660818 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.003039, "high": 0.003048, "low": 0.003023, "close": 0.003048, "volume": 94976306.0, "close_time": 1765353599999, "quote_volume": 288424.457633, "trades": 1874, "taker_buy_base": 55719713.0, "taker_buy_quote": 169247.572798 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003048, "high": 0.003056, "low": 0.003037, "close": 0.003038, "volume": 83109967.0, "close_time": 1765357199999, "quote_volume": 253154.66505, "trades": 2120, "taker_buy_base": 36040786.0, "taker_buy_quote": 109818.808209 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.003039, "high": 0.003067, "low": 0.003025, "close": 0.003063, "volume": 97681157.0, "close_time": 1765360799999, "quote_volume": 297582.33184, "trades": 2567, "taker_buy_base": 54056522.0, "taker_buy_quote": 164697.803396 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.003062, "high": 0.003092, "low": 0.002993, "close": 0.003006, "volume": 256411055.0, "close_time": 1765364399999, "quote_volume": 776874.352819, "trades": 4870, "taker_buy_base": 108299644.0, "taker_buy_quote": 328655.593565 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.003006, "high": 0.00302, "low": 0.002987, "close": 0.003011, "volume": 237794503.0, "close_time": 1765367999999, "quote_volume": 714341.900056, "trades": 4175, "taker_buy_base": 107126478.0, "taker_buy_quote": 321964.11241 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00301, "high": 0.003018, "low": 0.002979, "close": 0.003, "volume": 213038332.0, "close_time": 1765371599999, "quote_volume": 637761.838936, "trades": 3704, "taker_buy_base": 78774849.0, "taker_buy_quote": 235808.160319 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.003, "high": 0.003014, "low": 0.002984, "close": 0.003013, "volume": 184864560.0, "close_time": 1765375199999, "quote_volume": 554293.658545, "trades": 3102, "taker_buy_base": 82208424.0, "taker_buy_quote": 246527.634514 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.003012, "high": 0.003013, "low": 0.002959, "close": 0.002979, "volume": 233753521.0, "close_time": 1765378799999, "quote_volume": 697928.26272, "trades": 4846, "taker_buy_base": 132826722.0, "taker_buy_quote": 396599.117086 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.002978, "high": 0.002998, "low": 0.00294, "close": 0.002959, "volume": 401169117.0, "close_time": 1765382399999, "quote_volume": 1189326.644433, "trades": 6421, "taker_buy_base": 223431757.0, "taker_buy_quote": 662356.968377 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002959, "high": 0.002994, "low": 0.002954, "close": 0.002963, "volume": 263094047.0, "close_time": 1765385999999, "quote_volume": 781594.379473, "trades": 4438, "taker_buy_base": 153320745.0, "taker_buy_quote": 455527.257134 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.002963, "high": 0.003004, "low": 0.002958, "close": 0.002979, "volume": 724233484.0, "close_time": 1765389599999, "quote_volume": 2156663.496299, "trades": 6008, "taker_buy_base": 447465428.0, "taker_buy_quote": 1332204.682322 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.002979, "high": 0.003045, "low": 0.002961, "close": 0.003001, "volume": 368008256.0, "close_time": 1765393199999, "quote_volume": 1105098.872962, "trades": 6228, "taker_buy_base": 150908061.0, "taker_buy_quote": 453941.11281 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.003002, "high": 0.003062, "low": 0.002962, "close": 0.003025, "volume": 771510926.0, "close_time": 1765396799999, "quote_volume": 2324382.532946, "trades": 16138, "taker_buy_base": 396539848.0, "taker_buy_quote": 1195382.67803 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003026, "high": 0.003101, "low": 0.002969, "close": 0.002978, "volume": 636335363.0, "close_time": 1765400399999, "quote_volume": 1932240.26116, "trades": 11458, "taker_buy_base": 281860695.0, "taker_buy_quote": 856837.349032 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.00298, "high": 0.002989, "low": 0.002895, "close": 0.002908, "volume": 464409440.0, "close_time": 1765403999999, "quote_volume": 1368770.628408, "trades": 8045, "taker_buy_base": 222642348.0, "taker_buy_quote": 655614.829638 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.002909, "high": 0.002928, "low": 0.002865, "close": 0.002916, "volume": 326936083.0, "close_time": 1765407599999, "quote_volume": 947744.685769, "trades": 4935, "taker_buy_base": 196591300.0, "taker_buy_quote": 570247.095555 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.002915, "high": 0.002922, "low": 0.002868, "close": 0.002871, "volume": 141521681.0, "close_time": 1765411199999, "quote_volume": 410347.718186, "trades": 3354, "taker_buy_base": 78122588.0, "taker_buy_quote": 226705.932284 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002871, "high": 0.002896, "low": 0.002821, "close": 0.002833, "volume": 218583699.0, "close_time": 1765414799999, "quote_volume": 624957.183835, "trades": 4777, "taker_buy_base": 98051457.0, "taker_buy_quote": 280509.880344 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.002833, "high": 0.002838, "low": 0.002802, "close": 0.002804, "volume": 277714486.0, "close_time": 1765418399999, "quote_volume": 782584.812712, "trades": 4913, "taker_buy_base": 127028967.0, "taker_buy_quote": 358278.481819 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.002803, "high": 0.002805, "low": 0.002758, "close": 0.002774, "volume": 340090096.0, "close_time": 1765421999999, "quote_volume": 944877.296662, "trades": 5342, "taker_buy_base": 126493031.0, "taker_buy_quote": 351052.015135 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.002775, "high": 0.002775, "low": 0.00273, "close": 0.002742, "volume": 240536372.0, "close_time": 1765425599999, "quote_volume": 660644.911776, "trades": 4359, "taker_buy_base": 111944548.0, "taker_buy_quote": 307581.127844 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002741, "high": 0.002769, "low": 0.00273, "close": 0.002759, "volume": 262753854.0, "close_time": 1765429199999, "quote_volume": 722788.507992, "trades": 4231, "taker_buy_base": 143600004.0, "taker_buy_quote": 395007.329668 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.002759, "high": 0.002771, "low": 0.002748, "close": 0.002766, "volume": 149348240.0, "close_time": 1765432799999, "quote_volume": 412321.967793, "trades": 2561, "taker_buy_base": 103710512.0, "taker_buy_quote": 286283.861727 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.002765, "high": 0.002779, "low": 0.002753, "close": 0.002774, "volume": 175636147.0, "close_time": 1765436399999, "quote_volume": 485786.157169, "trades": 3414, "taker_buy_base": 120273740.0, "taker_buy_quote": 332684.541626 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.002774, "high": 0.002786, "low": 0.002762, "close": 0.002772, "volume": 138911951.0, "close_time": 1765439999999, "quote_volume": 385486.038704, "trades": 3222, "taker_buy_base": 82998960.0, "taker_buy_quote": 230346.238223 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002773, "high": 0.002776, "low": 0.002758, "close": 0.002772, "volume": 97679251.0, "close_time": 1765443599999, "quote_volume": 270322.079048, "trades": 2802, "taker_buy_base": 37403473.0, "taker_buy_quote": 103502.722106 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.002771, "high": 0.002776, "low": 0.002755, "close": 0.002762, "volume": 152543086.0, "close_time": 1765447199999, "quote_volume": 421787.744902, "trades": 2755, "taker_buy_base": 62979316.0, "taker_buy_quote": 174235.172178 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.002762, "high": 0.002766, "low": 0.002747, "close": 0.00276, "volume": 199256146.0, "close_time": 1765450799999, "quote_volume": 549090.894136, "trades": 2170, "taker_buy_base": 120297477.0, "taker_buy_quote": 331583.137941 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.002759, "high": 0.00277, "low": 0.002751, "close": 0.00276, "volume": 111753047.0, "close_time": 1765454399999, "quote_volume": 308450.165899, "trades": 1937, "taker_buy_base": 63259995.0, "taker_buy_quote": 174660.025088 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002761, "high": 0.002793, "low": 0.002758, "close": 0.002778, "volume": 189757279.0, "close_time": 1765457999999, "quote_volume": 527273.590103, "trades": 2832, "taker_buy_base": 139778262.0, "taker_buy_quote": 388408.988745 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.002778, "high": 0.002786, "low": 0.002761, "close": 0.002785, "volume": 96530197.0, "close_time": 1765461599999, "quote_volume": 267879.01669, "trades": 2338, "taker_buy_base": 55098183.0, "taker_buy_quote": 152927.601519 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.002785, "high": 0.002791, "low": 0.002744, "close": 0.002758, "volume": 273191591.0, "close_time": 1765465199999, "quote_volume": 756178.814062, "trades": 5060, "taker_buy_base": 138260396.0, "taker_buy_quote": 382859.45549 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.002757, "high": 0.002824, "low": 0.002748, "close": 0.002769, "volume": 557825196.0, "close_time": 1765468799999, "quote_volume": 1552505.13098, "trades": 8206, "taker_buy_base": 287083990.0, "taker_buy_quote": 799655.19114 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.002768, "high": 0.002791, "low": 0.002748, "close": 0.002765, "volume": 173333078.0, "close_time": 1765472399999, "quote_volume": 478890.064449, "trades": 4017, "taker_buy_base": 91388875.0, "taker_buy_quote": 252586.927948 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.002765, "high": 0.002793, "low": 0.002759, "close": 0.002768, "volume": 103271983.0, "close_time": 1765475999999, "quote_volume": 286900.91768, "trades": 2714, "taker_buy_base": 46348536.0, "taker_buy_quote": 128809.369155 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.002768, "high": 0.002845, "low": 0.002764, "close": 0.002819, "volume": 235547346.0, "close_time": 1765479599999, "quote_volume": 661731.270947, "trades": 4247, "taker_buy_base": 146116037.0, "taker_buy_quote": 410248.610613 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.002818, "high": 0.002836, "low": 0.002784, "close": 0.002791, "volume": 159579073.0, "close_time": 1765483199999, "quote_volume": 449127.907627, "trades": 3665, "taker_buy_base": 63524742.0, "taker_buy_quote": 178912.55703 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00279, "high": 0.002832, "low": 0.002789, "close": 0.002827, "volume": 111419572.0, "close_time": 1765486799999, "quote_volume": 313035.412003, "trades": 3094, "taker_buy_base": 56368794.0, "taker_buy_quote": 158414.112161 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.002828, "high": 0.002904, "low": 0.002824, "close": 0.002893, "volume": 492633037.0, "close_time": 1765490399999, "quote_volume": 1414426.782684, "trades": 7612, "taker_buy_base": 304609566.0, "taker_buy_quote": 875202.05523 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.002892, "high": 0.002924, "low": 0.002845, "close": 0.002857, "volume": 386627790.0, "close_time": 1765493999999, "quote_volume": 1117017.435238, "trades": 4695, "taker_buy_base": 204357966.0, "taker_buy_quote": 589824.193 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.002857, "high": 0.002875, "low": 0.002849, "close": 0.002859, "volume": 111635743.0, "close_time": 1765497599999, "quote_volume": 319485.201713, "trades": 2617, "taker_buy_base": 47480047.0, "taker_buy_quote": 135951.042677 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002859, "high": 0.002881, "low": 0.002817, "close": 0.002821, "volume": 334337962.0, "close_time": 1765501199999, "quote_volume": 951954.751064, "trades": 4761, "taker_buy_base": 157666839.0, "taker_buy_quote": 449106.817056 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.002822, "high": 0.002859, "low": 0.002821, "close": 0.002848, "volume": 71323010.0, "close_time": 1765504799999, "quote_volume": 202559.723132, "trades": 2409, "taker_buy_base": 31604522.0, "taker_buy_quote": 89823.825839 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.002849, "high": 0.002874, "low": 0.002841, "close": 0.002862, "volume": 76177525.0, "close_time": 1765508399999, "quote_volume": 218139.211553, "trades": 2125, "taker_buy_base": 32123495.0, "taker_buy_quote": 91984.125984 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.002862, "high": 0.002867, "low": 0.002835, "close": 0.002847, "volume": 57567773.0, "close_time": 1765511999999, "quote_volume": 164049.664213, "trades": 1464, "taker_buy_base": 21356375.0, "taker_buy_quote": 60866.412757 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002847, "high": 0.002854, "low": 0.002839, "close": 0.002852, "volume": 33744880.0, "close_time": 1765515599999, "quote_volume": 96074.44213, "trades": 890, "taker_buy_base": 15348407.0, "taker_buy_quote": 43701.612975 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.002851, "high": 0.002863, "low": 0.002836, "close": 0.00286, "volume": 59640342.0, "close_time": 1765519199999, "quote_volume": 170139.277856, "trades": 1300, "taker_buy_base": 25336229.0, "taker_buy_quote": 72310.201835 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.00286, "high": 0.002885, "low": 0.002851, "close": 0.002855, "volume": 112447525.0, "close_time": 1765522799999, "quote_volume": 322457.953043, "trades": 2088, "taker_buy_base": 49675155.0, "taker_buy_quote": 142437.794224 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.002856, "high": 0.002872, "low": 0.00285, "close": 0.002867, "volume": 106953288.0, "close_time": 1765526399999, "quote_volume": 306139.505597, "trades": 1726, "taker_buy_base": 62602162.0, "taker_buy_quote": 179238.083786 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002866, "high": 0.002868, "low": 0.002843, "close": 0.002863, "volume": 102414766.0, "close_time": 1765529999999, "quote_volume": 292718.850551, "trades": 1601, "taker_buy_base": 59708600.0, "taker_buy_quote": 170678.187133 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.002862, "high": 0.00289, "low": 0.002855, "close": 0.002889, "volume": 97304396.0, "close_time": 1765533599999, "quote_volume": 279363.060021, "trades": 2040, "taker_buy_base": 53501919.0, "taker_buy_quote": 153578.702464 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.002888, "high": 0.002903, "low": 0.002883, "close": 0.002883, "volume": 94606723.0, "close_time": 1765537199999, "quote_volume": 273842.722778, "trades": 1953, "taker_buy_base": 45270257.0, "taker_buy_quote": 131104.132812 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.002883, "high": 0.002899, "low": 0.002873, "close": 0.002897, "volume": 59371967.0, "close_time": 1765540799999, "quote_volume": 171290.175949, "trades": 1403, "taker_buy_base": 33065520.0, "taker_buy_quote": 95424.333987 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.002896, "high": 0.00292, "low": 0.002887, "close": 0.002908, "volume": 257060295.0, "close_time": 1765544399999, "quote_volume": 745778.931925, "trades": 3018, "taker_buy_base": 140525145.0, "taker_buy_quote": 407835.924974 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.002908, "high": 0.002915, "low": 0.002885, "close": 0.002892, "volume": 135924332.0, "close_time": 1765547999999, "quote_volume": 393785.42504, "trades": 2322, "taker_buy_base": 58902421.0, "taker_buy_quote": 170597.640292 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.002892, "high": 0.002892, "low": 0.002858, "close": 0.002879, "volume": 227365385.0, "close_time": 1765551599999, "quote_volume": 653405.45704, "trades": 3865, "taker_buy_base": 83984211.0, "taker_buy_quote": 241406.120229 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.002879, "high": 0.00288, "low": 0.002735, "close": 0.002758, "volume": 652062586.0, "close_time": 1765555199999, "quote_volume": 1829778.527867, "trades": 11139, "taker_buy_base": 270522461.0, "taker_buy_quote": 758023.951374 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.002758, "high": 0.002765, "low": 0.002715, "close": 0.002728, "volume": 361655307.0, "close_time": 1765558799999, "quote_volume": 990791.393821, "trades": 8885, "taker_buy_base": 181452833.0, "taker_buy_quote": 497062.093982 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.002728, "high": 0.002776, "low": 0.002726, "close": 0.002746, "volume": 164204757.0, "close_time": 1765562399999, "quote_volume": 452772.235579, "trades": 4297, "taker_buy_base": 98627732.0, "taker_buy_quote": 271869.282036 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.002747, "high": 0.002774, "low": 0.002745, "close": 0.002749, "volume": 171046803.0, "close_time": 1765565999999, "quote_volume": 471971.190176, "trades": 3096, "taker_buy_base": 80690956.0, "taker_buy_quote": 222691.277263 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.002749, "high": 0.002749, "low": 0.002705, "close": 0.002731, "volume": 214824261.0, "close_time": 1765569599999, "quote_volume": 584314.113106, "trades": 3273, "taker_buy_base": 73405606.0, "taker_buy_quote": 199863.771602 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00273, "high": 0.002749, "low": 0.002724, "close": 0.002739, "volume": 134048163.0, "close_time": 1765573199999, "quote_volume": 366558.925471, "trades": 2493, "taker_buy_base": 82162572.0, "taker_buy_quote": 224714.08149 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.002739, "high": 0.002752, "low": 0.002731, "close": 0.002746, "volume": 62442099.0, "close_time": 1765576799999, "quote_volume": 171183.517544, "trades": 1341, "taker_buy_base": 32578871.0, "taker_buy_quote": 89334.310928 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.002746, "high": 0.002782, "low": 0.002742, "close": 0.002771, "volume": 170015347.0, "close_time": 1765580399999, "quote_volume": 470836.673772, "trades": 2096, "taker_buy_base": 77230618.0, "taker_buy_quote": 213932.201488 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.002771, "high": 0.002771, "low": 0.002757, "close": 0.002763, "volume": 53848166.0, "close_time": 1765583999999, "quote_volume": 148776.265567, "trades": 774, "taker_buy_base": 27973676.0, "taker_buy_quote": 77268.988492 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002763, "high": 0.002779, "low": 0.002763, "close": 0.002768, "volume": 35855752.0, "close_time": 1765587599999, "quote_volume": 99308.18349, "trades": 813, "taker_buy_base": 16853208.0, "taker_buy_quote": 46693.763499 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.002769, "high": 0.002786, "low": 0.002766, "close": 0.00277, "volume": 82131014.0, "close_time": 1765591199999, "quote_volume": 228021.156837, "trades": 1314, "taker_buy_base": 43365449.0, "taker_buy_quote": 120333.130321 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.00277, "high": 0.002779, "low": 0.002764, "close": 0.002769, "volume": 30552718.0, "close_time": 1765594799999, "quote_volume": 84642.976818, "trades": 694, "taker_buy_base": 11227657.0, "taker_buy_quote": 31127.497157 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.002769, "high": 0.002781, "low": 0.002768, "close": 0.002775, "volume": 78345703.0, "close_time": 1765598399999, "quote_volume": 217322.882861, "trades": 930, "taker_buy_base": 56504586.0, "taker_buy_quote": 156744.995542 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.002775, "high": 0.002782, "low": 0.002771, "close": 0.002772, "volume": 29010237.0, "close_time": 1765601999999, "quote_volume": 80496.210815, "trades": 604, "taker_buy_base": 13019433.0, "taker_buy_quote": 36118.178792 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.002771, "high": 0.002774, "low": 0.002748, "close": 0.002755, "volume": 79593720.0, "close_time": 1765605599999, "quote_volume": 219439.458742, "trades": 1081, "taker_buy_base": 30604690.0, "taker_buy_quote": 84412.507456 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.002755, "high": 0.002757, "low": 0.002741, "close": 0.002749, "volume": 82675778.0, "close_time": 1765609199999, "quote_volume": 227426.522986, "trades": 1135, "taker_buy_base": 46370224.0, "taker_buy_quote": 127599.323739 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.002749, "high": 0.002764, "low": 0.002748, "close": 0.00276, "volume": 50492901.0, "close_time": 1765612799999, "quote_volume": 139189.062936, "trades": 1179, "taker_buy_base": 28152286.0, "taker_buy_quote": 77624.960497 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00276, "high": 0.002773, "low": 0.002753, "close": 0.002762, "volume": 83031831.0, "close_time": 1765616399999, "quote_volume": 229246.22147, "trades": 1247, "taker_buy_base": 43103625.0, "taker_buy_quote": 119049.790958 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.002762, "high": 0.002765, "low": 0.002751, "close": 0.002757, "volume": 37387822.0, "close_time": 1765619999999, "quote_volume": 103156.469844, "trades": 1027, "taker_buy_base": 23536281.0, "taker_buy_quote": 64943.386609 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.002757, "high": 0.0028, "low": 0.002756, "close": 0.002789, "volume": 138829845.0, "close_time": 1765623599999, "quote_volume": 386722.514487, "trades": 2010, "taker_buy_base": 87636669.0, "taker_buy_quote": 244058.068716 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.002789, "high": 0.002798, "low": 0.002774, "close": 0.002787, "volume": 81508975.0, "close_time": 1765627199999, "quote_volume": 227266.274058, "trades": 1769, "taker_buy_base": 26647363.0, "taker_buy_quote": 74245.731631 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.002786, "high": 0.002812, "low": 0.002785, "close": 0.002809, "volume": 118897578.0, "close_time": 1765630799999, "quote_volume": 332875.156449, "trades": 2212, "taker_buy_base": 79262996.0, "taker_buy_quote": 221968.625254 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.00281, "high": 0.002817, "low": 0.002785, "close": 0.002786, "volume": 55538431.0, "close_time": 1765634399999, "quote_volume": 155557.04158, "trades": 2039, "taker_buy_base": 28010892.0, "taker_buy_quote": 78475.051746 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.002787, "high": 0.002796, "low": 0.002769, "close": 0.002775, "volume": 114317642.0, "close_time": 1765637999999, "quote_volume": 317825.53369, "trades": 3766, "taker_buy_base": 53824596.0, "taker_buy_quote": 149715.526182 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.002775, "high": 0.002793, "low": 0.002763, "close": 0.00277, "volume": 60989608.0, "close_time": 1765641599999, "quote_volume": 169410.737134, "trades": 1725, "taker_buy_base": 22286732.0, "taker_buy_quote": 61898.429801 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00277, "high": 0.00278, "low": 0.002765, "close": 0.002778, "volume": 74279130.0, "close_time": 1765645199999, "quote_volume": 205920.349395, "trades": 1356, "taker_buy_base": 52166233.0, "taker_buy_quote": 144648.353114 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.002777, "high": 0.002788, "low": 0.002771, "close": 0.002785, "volume": 67647691.0, "close_time": 1765648799999, "quote_volume": 188125.626107, "trades": 1107, "taker_buy_base": 41240258.0, "taker_buy_quote": 114720.968265 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.002784, "high": 0.002794, "low": 0.002781, "close": 0.002786, "volume": 37918952.0, "close_time": 1765652399999, "quote_volume": 105714.607721, "trades": 769, "taker_buy_base": 17928012.0, "taker_buy_quote": 49993.346985 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.002786, "high": 0.00281, "low": 0.002786, "close": 0.002796, "volume": 50779008.0, "close_time": 1765655999999, "quote_volume": 142012.985963, "trades": 887, "taker_buy_base": 26408488.0, "taker_buy_quote": 73857.166056 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002797, "high": 0.002805, "low": 0.002788, "close": 0.002789, "volume": 32672214.0, "close_time": 1765659599999, "quote_volume": 91376.508048, "trades": 695, "taker_buy_base": 12041938.0, "taker_buy_quote": 33676.702121 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.002789, "high": 0.002794, "low": 0.002771, "close": 0.002786, "volume": 100141826.0, "close_time": 1765663199999, "quote_volume": 278792.512847, "trades": 1794, "taker_buy_base": 26125921.0, "taker_buy_quote": 72717.538484 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.002786, "high": 0.002797, "low": 0.002785, "close": 0.00279, "volume": 40216854.0, "close_time": 1765666799999, "quote_volume": 112277.439561, "trades": 733, "taker_buy_base": 14490830.0, "taker_buy_quote": 40449.850708 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.002789, "high": 0.002798, "low": 0.002785, "close": 0.002794, "volume": 43869009.0, "close_time": 1765670399999, "quote_volume": 122525.47013, "trades": 867, "taker_buy_base": 21493289.0, "taker_buy_quote": 60043.47257 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002794, "high": 0.002809, "low": 0.002788, "close": 0.002798, "volume": 51542950.0, "close_time": 1765673999999, "quote_volume": 144313.018554, "trades": 1161, "taker_buy_base": 22611704.0, "taker_buy_quote": 63317.491402 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.002799, "high": 0.002822, "low": 0.002798, "close": 0.002813, "volume": 73343060.0, "close_time": 1765677599999, "quote_volume": 206011.865368, "trades": 1163, "taker_buy_base": 47020626.0, "taker_buy_quote": 132071.429891 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.002813, "high": 0.002841, "low": 0.002813, "close": 0.002828, "volume": 88703131.0, "close_time": 1765681199999, "quote_volume": 250981.050026, "trades": 1441, "taker_buy_base": 40192509.0, "taker_buy_quote": 113736.066274 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.002829, "high": 0.002831, "low": 0.0028, "close": 0.002804, "volume": 87453327.0, "close_time": 1765684799999, "quote_volume": 245591.932997, "trades": 986, "taker_buy_base": 13815368.0, "taker_buy_quote": 38851.41014 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002804, "high": 0.002816, "low": 0.002792, "close": 0.002799, "volume": 47639121.0, "close_time": 1765688399999, "quote_volume": 133736.483116, "trades": 818, "taker_buy_base": 21870594.0, "taker_buy_quote": 61414.282511 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.002798, "high": 0.002798, "low": 0.002751, "close": 0.002768, "volume": 167879378.0, "close_time": 1765691999999, "quote_volume": 464643.349805, "trades": 2419, "taker_buy_base": 81436545.0, "taker_buy_quote": 225418.863025 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.002768, "high": 0.002773, "low": 0.002747, "close": 0.00276, "volume": 98290973.0, "close_time": 1765695599999, "quote_volume": 271075.672086, "trades": 1444, "taker_buy_base": 47370329.0, "taker_buy_quote": 130724.350653 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.002761, "high": 0.002774, "low": 0.002758, "close": 0.00277, "volume": 54224227.0, "close_time": 1765699199999, "quote_volume": 150072.727786, "trades": 1025, "taker_buy_base": 30362783.0, "taker_buy_quote": 84058.210575 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00277, "high": 0.00278, "low": 0.002757, "close": 0.002757, "volume": 58371379.0, "close_time": 1765702799999, "quote_volume": 161754.7355, "trades": 942, "taker_buy_base": 27360420.0, "taker_buy_quote": 75819.309342 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.002757, "high": 0.002766, "low": 0.002752, "close": 0.002764, "volume": 36141132.0, "close_time": 1765706399999, "quote_volume": 99747.174636, "trades": 890, "taker_buy_base": 17064198.0, "taker_buy_quote": 47118.368795 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.002764, "high": 0.002765, "low": 0.002736, "close": 0.00275, "volume": 125390669.0, "close_time": 1765709999999, "quote_volume": 344437.890927, "trades": 2878, "taker_buy_base": 60806370.0, "taker_buy_quote": 167053.137619 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00275, "high": 0.002753, "low": 0.002683, "close": 0.002719, "volume": 410879989.0, "close_time": 1765713599999, "quote_volume": 1115001.655218, "trades": 7005, "taker_buy_base": 186793162.0, "taker_buy_quote": 507236.707962 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002718, "high": 0.002776, "low": 0.002705, "close": 0.002757, "volume": 209790367.0, "close_time": 1765717199999, "quote_volume": 574104.350142, "trades": 3347, "taker_buy_base": 110064061.0, "taker_buy_quote": 301281.727392 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.002756, "high": 0.002756, "low": 0.00273, "close": 0.002752, "volume": 153797396.0, "close_time": 1765720799999, "quote_volume": 421766.732076, "trades": 2765, "taker_buy_base": 76816678.0, "taker_buy_quote": 210683.112469 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.002752, "high": 0.002758, "low": 0.002705, "close": 0.002712, "volume": 93454756.0, "close_time": 1765724399999, "quote_volume": 254503.178642, "trades": 1857, "taker_buy_base": 41469077.0, "taker_buy_quote": 112903.552519 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.002711, "high": 0.002718, "low": 0.002686, "close": 0.002695, "volume": 123560992.0, "close_time": 1765727999999, "quote_volume": 333374.424463, "trades": 2488, "taker_buy_base": 72867455.0, "taker_buy_quote": 196594.158319 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002694, "high": 0.002717, "low": 0.002688, "close": 0.002702, "volume": 93564990.0, "close_time": 1765731599999, "quote_volume": 252608.733693, "trades": 2241, "taker_buy_base": 48968669.0, "taker_buy_quote": 132233.537262 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.002702, "high": 0.00271, "low": 0.002657, "close": 0.002667, "volume": 214876848.0, "close_time": 1765735199999, "quote_volume": 574343.026415, "trades": 3839, "taker_buy_base": 83494133.0, "taker_buy_quote": 223212.443826 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.002666, "high": 0.002694, "low": 0.002664, "close": 0.002692, "volume": 77381814.0, "close_time": 1765738799999, "quote_volume": 207567.892085, "trades": 1637, "taker_buy_base": 40577950.0, "taker_buy_quote": 108828.90869 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.002691, "high": 0.002691, "low": 0.002657, "close": 0.00267, "volume": 81055383.0, "close_time": 1765742399999, "quote_volume": 216253.259504, "trades": 1443, "taker_buy_base": 40524646.0, "taker_buy_quote": 108137.205923 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002669, "high": 0.00268, "low": 0.002647, "close": 0.00266, "volume": 184458512.0, "close_time": 1765745999999, "quote_volume": 490946.121184, "trades": 2656, "taker_buy_base": 96395203.0, "taker_buy_quote": 256341.034487 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.002659, "high": 0.002669, "low": 0.002639, "close": 0.002648, "volume": 73661708.0, "close_time": 1765749599999, "quote_volume": 195533.801159, "trades": 1907, "taker_buy_base": 34596144.0, "taker_buy_quote": 91798.11111 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.002649, "high": 0.002663, "low": 0.002632, "close": 0.002648, "volume": 96234740.0, "close_time": 1765753199999, "quote_volume": 254703.263967, "trades": 1562, "taker_buy_base": 59559189.0, "taker_buy_quote": 157670.531405 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.002649, "high": 0.002667, "low": 0.002602, "close": 0.002645, "volume": 219799493.0, "close_time": 1765756799999, "quote_volume": 579270.669863, "trades": 3578, "taker_buy_base": 109292583.0, "taker_buy_quote": 288124.57457 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002645, "high": 0.002684, "low": 0.002642, "close": 0.002681, "volume": 198995347.0, "close_time": 1765760399999, "quote_volume": 530263.678953, "trades": 4113, "taker_buy_base": 117259857.0, "taker_buy_quote": 312692.333817 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.002682, "high": 0.002728, "low": 0.002672, "close": 0.002708, "volume": 107009717.0, "close_time": 1765763999999, "quote_volume": 288888.290718, "trades": 2849, "taker_buy_base": 57424034.0, "taker_buy_quote": 155121.63263 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.002708, "high": 0.002744, "low": 0.002704, "close": 0.002706, "volume": 121423794.0, "close_time": 1765767599999, "quote_volume": 330433.674213, "trades": 2742, "taker_buy_base": 63780897.0, "taker_buy_quote": 173601.184509 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.002705, "high": 0.002706, "low": 0.002683, "close": 0.002689, "volume": 95137580.0, "close_time": 1765771199999, "quote_volume": 256173.9673, "trades": 1725, "taker_buy_base": 48194993.0, "taker_buy_quote": 129785.293442 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00269, "high": 0.002708, "low": 0.002688, "close": 0.002699, "volume": 126268017.0, "close_time": 1765774799999, "quote_volume": 340667.087576, "trades": 1584, "taker_buy_base": 71245345.0, "taker_buy_quote": 192178.527549 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.002699, "high": 0.00271, "low": 0.002689, "close": 0.002706, "volume": 75458803.0, "close_time": 1765778399999, "quote_volume": 203982.65536, "trades": 1313, "taker_buy_base": 42442188.0, "taker_buy_quote": 114701.748073 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.002707, "high": 0.002715, "low": 0.002695, "close": 0.002699, "volume": 176332593.0, "close_time": 1765781999999, "quote_volume": 476896.669087, "trades": 2197, "taker_buy_base": 99553397.0, "taker_buy_quote": 269284.62391 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0027, "high": 0.002704, "low": 0.002681, "close": 0.002686, "volume": 93740787.0, "close_time": 1765785599999, "quote_volume": 251927.375018, "trades": 1633, "taker_buy_base": 40135032.0, "taker_buy_quote": 107906.378113 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002686, "high": 0.00269, "low": 0.002671, "close": 0.002672, "volume": 93041928.0, "close_time": 1765789199999, "quote_volume": 249375.243206, "trades": 1598, "taker_buy_base": 44834900.0, "taker_buy_quote": 120134.817222 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.002672, "high": 0.002696, "low": 0.00267, "close": 0.00269, "volume": 127727901.0, "close_time": 1765792799999, "quote_volume": 342725.502976, "trades": 2402, "taker_buy_base": 73968239.0, "taker_buy_quote": 198453.852217 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.00269, "high": 0.002703, "low": 0.002681, "close": 0.002686, "volume": 96288608.0, "close_time": 1765796399999, "quote_volume": 259031.718905, "trades": 1807, "taker_buy_base": 59609594.0, "taker_buy_quote": 160337.640602 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.002686, "high": 0.002693, "low": 0.002676, "close": 0.002686, "volume": 58810352.0, "close_time": 1765799999999, "quote_volume": 157798.660395, "trades": 1198, "taker_buy_base": 32440296.0, "taker_buy_quote": 87029.461029 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002686, "high": 0.002706, "low": 0.00267, "close": 0.002704, "volume": 125131101.0, "close_time": 1765803599999, "quote_volume": 337232.212312, "trades": 1913, "taker_buy_base": 64214159.0, "taker_buy_quote": 173099.693564 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.002703, "high": 0.002703, "low": 0.002659, "close": 0.002672, "volume": 79347592.0, "close_time": 1765807199999, "quote_volume": 212779.025784, "trades": 1854, "taker_buy_base": 36050468.0, "taker_buy_quote": 96684.838895 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.002671, "high": 0.002714, "low": 0.002645, "close": 0.002676, "volume": 358391027.0, "close_time": 1765810799999, "quote_volume": 962051.922111, "trades": 8203, "taker_buy_base": 192359478.0, "taker_buy_quote": 516927.91124 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.002676, "high": 0.002752, "low": 0.002529, "close": 0.002551, "volume": 1409962422.0, "close_time": 1765814399999, "quote_volume": 3696464.244431, "trades": 26125, "taker_buy_base": 676428495.0, "taker_buy_quote": 1778815.657956 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002552, "high": 0.002556, "low": 0.002507, "close": 0.002516, "volume": 475559690.0, "close_time": 1765817999999, "quote_volume": 1203686.784449, "trades": 8931, "taker_buy_base": 223090170.0, "taker_buy_quote": 564818.781081 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.002516, "high": 0.002536, "low": 0.002461, "close": 0.002478, "volume": 904417434.0, "close_time": 1765821599999, "quote_volume": 2250753.947319, "trades": 11130, "taker_buy_base": 254971120.0, "taker_buy_quote": 635717.535963 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.002477, "high": 0.002523, "low": 0.002453, "close": 0.002506, "volume": 684306819.0, "close_time": 1765825199999, "quote_volume": 1702172.545721, "trades": 9734, "taker_buy_base": 337782598.0, "taker_buy_quote": 840963.603235 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.002506, "high": 0.002554, "low": 0.002492, "close": 0.002502, "volume": 582325647.0, "close_time": 1765828799999, "quote_volume": 1467775.089844, "trades": 6891, "taker_buy_base": 295427030.0, "taker_buy_quote": 745092.02493 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002502, "high": 0.002504, "low": 0.00246, "close": 0.002466, "volume": 296464347.0, "close_time": 1765832399999, "quote_volume": 735908.46239, "trades": 4646, "taker_buy_base": 171118934.0, "taker_buy_quote": 425215.428433 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.002467, "high": 0.002485, "low": 0.00246, "close": 0.002482, "volume": 176123959.0, "close_time": 1765835999999, "quote_volume": 435725.813452, "trades": 2586, "taker_buy_base": 68694233.0, "taker_buy_quote": 169951.106487 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.002483, "high": 0.002507, "low": 0.00248, "close": 0.002504, "volume": 208488577.0, "close_time": 1765839599999, "quote_volume": 520204.476612, "trades": 2780, "taker_buy_base": 120459423.0, "taker_buy_quote": 300601.725479 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.002504, "high": 0.002522, "low": 0.002498, "close": 0.00252, "volume": 113359498.0, "close_time": 1765843199999, "quote_volume": 284378.312149, "trades": 2166, "taker_buy_base": 61086765.0, "taker_buy_quote": 153296.725778 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00252, "high": 0.002521, "low": 0.00246, "close": 0.002461, "volume": 115998659.0, "close_time": 1765846799999, "quote_volume": 289631.230479, "trades": 2356, "taker_buy_base": 53766646.0, "taker_buy_quote": 134337.53873 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.002461, "high": 0.002485, "low": 0.002457, "close": 0.002469, "volume": 103087266.0, "close_time": 1765850399999, "quote_volume": 254564.081558, "trades": 2169, "taker_buy_base": 53612875.0, "taker_buy_quote": 132381.52501 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.002469, "high": 0.002485, "low": 0.002449, "close": 0.002474, "volume": 147715160.0, "close_time": 1765853999999, "quote_volume": 364806.715092, "trades": 2295, "taker_buy_base": 75987564.0, "taker_buy_quote": 187834.997575 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.002474, "high": 0.002478, "low": 0.00242, "close": 0.002453, "volume": 286570707.0, "close_time": 1765857599999, "quote_volume": 700253.176667, "trades": 3259, "taker_buy_base": 128247272.0, "taker_buy_quote": 313607.652973 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002453, "high": 0.002455, "low": 0.002411, "close": 0.002438, "volume": 197258811.0, "close_time": 1765861199999, "quote_volume": 479848.561037, "trades": 3035, "taker_buy_base": 89903042.0, "taker_buy_quote": 218799.641819 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.002437, "high": 0.002454, "low": 0.002428, "close": 0.002443, "volume": 88246569.0, "close_time": 1765864799999, "quote_volume": 215401.398701, "trades": 1697, "taker_buy_base": 46151369.0, "taker_buy_quote": 112643.601306 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.002442, "high": 0.002464, "low": 0.002442, "close": 0.002458, "volume": 90219984.0, "close_time": 1765868399999, "quote_volume": 221575.90811, "trades": 1811, "taker_buy_base": 67435294.0, "taker_buy_quote": 165607.401832 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.002458, "high": 0.002461, "low": 0.002397, "close": 0.002414, "volume": 392968022.0, "close_time": 1765871999999, "quote_volume": 953480.209204, "trades": 4095, "taker_buy_base": 168656189.0, "taker_buy_quote": 408731.520638 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002414, "high": 0.002425, "low": 0.002405, "close": 0.002412, "volume": 137505747.0, "close_time": 1765875599999, "quote_volume": 332313.875192, "trades": 2259, "taker_buy_base": 75373980.0, "taker_buy_quote": 182112.104323 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.002412, "high": 0.002419, "low": 0.002402, "close": 0.002409, "volume": 87791601.0, "close_time": 1765879199999, "quote_volume": 211555.032287, "trades": 1554, "taker_buy_base": 52627294.0, "taker_buy_quote": 126845.682253 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.00241, "high": 0.002451, "low": 0.002402, "close": 0.002432, "volume": 456177087.0, "close_time": 1765882799999, "quote_volume": 1107396.806316, "trades": 6241, "taker_buy_base": 172474675.0, "taker_buy_quote": 417923.301628 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.002433, "high": 0.002467, "low": 0.002427, "close": 0.002462, "volume": 450370138.0, "close_time": 1765886399999, "quote_volume": 1101479.406814, "trades": 5186, "taker_buy_base": 211282400.0, "taker_buy_quote": 516567.949438 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002463, "high": 0.002475, "low": 0.002443, "close": 0.002458, "volume": 159086877.0, "close_time": 1765889999999, "quote_volume": 391509.891299, "trades": 2723, "taker_buy_base": 76611430.0, "taker_buy_quote": 188419.541479 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.002457, "high": 0.002497, "low": 0.002414, "close": 0.002416, "volume": 569786521.0, "close_time": 1765893599999, "quote_volume": 1401341.961528, "trades": 8437, "taker_buy_base": 307528697.0, "taker_buy_quote": 756523.441116 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.002416, "high": 0.002454, "low": 0.002393, "close": 0.002434, "volume": 682382826.0, "close_time": 1765897199999, "quote_volume": 1654848.137056, "trades": 9886, "taker_buy_base": 327778670.0, "taker_buy_quote": 795967.93733 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.002435, "high": 0.002448, "low": 0.002363, "close": 0.002427, "volume": 952544167.0, "close_time": 1765900799999, "quote_volume": 2288522.72364, "trades": 10737, "taker_buy_base": 575512165.0, "taker_buy_quote": 1384038.094902 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002427, "high": 0.002428, "low": 0.002338, "close": 0.002355, "volume": 604402579.0, "close_time": 1765904399999, "quote_volume": 1435458.823826, "trades": 7498, "taker_buy_base": 375330384.0, "taker_buy_quote": 891355.097001 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.002356, "high": 0.002364, "low": 0.002281, "close": 0.002309, "volume": 810340305.0, "close_time": 1765907999999, "quote_volume": 1883631.329178, "trades": 7561, "taker_buy_base": 423868933.0, "taker_buy_quote": 985437.594223 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.002308, "high": 0.002364, "low": 0.002306, "close": 0.002343, "volume": 463236954.0, "close_time": 1765911599999, "quote_volume": 1082109.261872, "trades": 5887, "taker_buy_base": 281505535.0, "taker_buy_quote": 657481.414998 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.002344, "high": 0.002367, "low": 0.002292, "close": 0.002333, "volume": 545612126.0, "close_time": 1765915199999, "quote_volume": 1264557.730861, "trades": 5904, "taker_buy_base": 318445259.0, "taker_buy_quote": 737549.293489 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002332, "high": 0.002347, "low": 0.002316, "close": 0.002318, "volume": 291859348.0, "close_time": 1765918799999, "quote_volume": 679753.021257, "trades": 4511, "taker_buy_base": 138017691.0, "taker_buy_quote": 321462.099873 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.002317, "high": 0.002349, "low": 0.002308, "close": 0.002339, "volume": 168627836.0, "close_time": 1765922399999, "quote_volume": 392001.386507, "trades": 2567, "taker_buy_base": 105132369.0, "taker_buy_quote": 244306.66304 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.002339, "high": 0.002369, "low": 0.002318, "close": 0.002325, "volume": 418768092.0, "close_time": 1765925999999, "quote_volume": 979515.910029, "trades": 3401, "taker_buy_base": 245206708.0, "taker_buy_quote": 573497.089467 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.002325, "high": 0.002354, "low": 0.002323, "close": 0.002343, "volume": 328540075.0, "close_time": 1765929599999, "quote_volume": 768769.801553, "trades": 3747, "taker_buy_base": 219014955.0, "taker_buy_quote": 512495.237995 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002343, "high": 0.002343, "low": 0.002306, "close": 0.002318, "volume": 151447749.0, "close_time": 1765933199999, "quote_volume": 350808.66922, "trades": 2576, "taker_buy_base": 57854585.0, "taker_buy_quote": 134020.766982 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.002317, "high": 0.002351, "low": 0.002291, "close": 0.002299, "volume": 424012534.0, "close_time": 1765936799999, "quote_volume": 988690.359088, "trades": 3772, "taker_buy_base": 228959030.0, "taker_buy_quote": 533524.233489 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0023, "high": 0.00232, "low": 0.002284, "close": 0.002317, "volume": 117200777.0, "close_time": 1765940399999, "quote_volume": 270039.382695, "trades": 2629, "taker_buy_base": 60672346.0, "taker_buy_quote": 139736.397043 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.002318, "high": 0.002355, "low": 0.002307, "close": 0.002314, "volume": 147698915.0, "close_time": 1765943999999, "quote_volume": 343995.475573, "trades": 3074, "taker_buy_base": 73145077.0, "taker_buy_quote": 170408.160703 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002314, "high": 0.002318, "low": 0.002289, "close": 0.002296, "volume": 88525183.0, "close_time": 1765947599999, "quote_volume": 203784.282301, "trades": 1621, "taker_buy_base": 49863313.0, "taker_buy_quote": 114802.681028 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.002296, "high": 0.002312, "low": 0.002283, "close": 0.002303, "volume": 221092901.0, "close_time": 1765951199999, "quote_volume": 508483.239171, "trades": 2742, "taker_buy_base": 99360117.0, "taker_buy_quote": 228681.675054 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.002303, "high": 0.00232, "low": 0.002288, "close": 0.002294, "volume": 123022932.0, "close_time": 1765954799999, "quote_volume": 283379.981986, "trades": 2152, "taker_buy_base": 64245525.0, "taker_buy_quote": 148062.488773 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.002295, "high": 0.002311, "low": 0.002288, "close": 0.002289, "volume": 172500494.0, "close_time": 1765958399999, "quote_volume": 396193.137544, "trades": 2349, "taker_buy_base": 95927643.0, "taker_buy_quote": 220344.453136 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.002289, "high": 0.002289, "low": 0.002242, "close": 0.002257, "volume": 459096512.0, "close_time": 1765961999999, "quote_volume": 1037695.939489, "trades": 5341, "taker_buy_base": 165557257.0, "taker_buy_quote": 374482.575716 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.002257, "high": 0.002293, "low": 0.002256, "close": 0.002288, "volume": 248001070.0, "close_time": 1765965599999, "quote_volume": 566843.016952, "trades": 2647, "taker_buy_base": 169858492.0, "taker_buy_quote": 388282.527379 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.002287, "high": 0.002304, "low": 0.002277, "close": 0.002287, "volume": 141317825.0, "close_time": 1765969199999, "quote_volume": 323706.714333, "trades": 2048, "taker_buy_base": 61641918.0, "taker_buy_quote": 141229.676339 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.002286, "high": 0.002309, "low": 0.002286, "close": 0.002309, "volume": 216145619.0, "close_time": 1765972799999, "quote_volume": 495919.466808, "trades": 2024, "taker_buy_base": 46172863.0, "taker_buy_quote": 106045.520646 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002308, "high": 0.002317, "low": 0.0023, "close": 0.002306, "volume": 141369887.0, "close_time": 1765976399999, "quote_volume": 326425.366656, "trades": 2301, "taker_buy_base": 75853306.0, "taker_buy_quote": 175159.128445 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.002306, "high": 0.002336, "low": 0.002294, "close": 0.002319, "volume": 364049642.0, "close_time": 1765979999999, "quote_volume": 839355.800037, "trades": 3917, "taker_buy_base": 166206119.0, "taker_buy_quote": 383369.855099 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.002319, "high": 0.002349, "low": 0.002253, "close": 0.002347, "volume": 790476649.0, "close_time": 1765983599999, "quote_volume": 1828211.913458, "trades": 13297, "taker_buy_base": 353036649.0, "taker_buy_quote": 815589.210276 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.002347, "high": 0.002353, "low": 0.002234, "close": 0.002247, "volume": 919802396.0, "close_time": 1765987199999, "quote_volume": 2107512.765349, "trades": 16096, "taker_buy_base": 402114159.0, "taker_buy_quote": 924784.180771 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002247, "high": 0.002277, "low": 0.002173, "close": 0.002194, "volume": 1200939620.0, "close_time": 1765990799999, "quote_volume": 2645415.077343, "trades": 14592, "taker_buy_base": 536088297.0, "taker_buy_quote": 1182143.006939 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.002193, "high": 0.002198, "low": 0.002138, "close": 0.002147, "volume": 437697781.0, "close_time": 1765994399999, "quote_volume": 948907.489046, "trades": 5412, "taker_buy_base": 196021360.0, "taker_buy_quote": 425011.105733 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.002148, "high": 0.002167, "low": 0.002098, "close": 0.002107, "volume": 523165485.0, "close_time": 1765997999999, "quote_volume": 1112143.691064, "trades": 6236, "taker_buy_base": 236239212.0, "taker_buy_quote": 502765.599654 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.002107, "high": 0.002109, "low": 0.002063, "close": 0.002081, "volume": 630969721.0, "close_time": 1766001599999, "quote_volume": 1317526.862561, "trades": 7049, "taker_buy_base": 304939117.0, "taker_buy_quote": 636752.80644 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002081, "high": 0.002101, "low": 0.002071, "close": 0.002085, "volume": 263062955.0, "close_time": 1766005199999, "quote_volume": 548907.164501, "trades": 3241, "taker_buy_base": 138458692.0, "taker_buy_quote": 288893.831874 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.002085, "high": 0.002124, "low": 0.002084, "close": 0.002092, "volume": 213790860.0, "close_time": 1766008799999, "quote_volume": 450060.746154, "trades": 2588, "taker_buy_base": 120453192.0, "taker_buy_quote": 253415.931591 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.002091, "high": 0.002123, "low": 0.002077, "close": 0.002118, "volume": 209544893.0, "close_time": 1766012399999, "quote_volume": 438643.429869, "trades": 2407, "taker_buy_base": 126236741.0, "taker_buy_quote": 264265.005634 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.002117, "high": 0.002122, "low": 0.002086, "close": 0.002091, "volume": 161254090.0, "close_time": 1766015999999, "quote_volume": 338663.876002, "trades": 2157, "taker_buy_base": 93880383.0, "taker_buy_quote": 197199.476676 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002091, "high": 0.002093, "low": 0.002065, "close": 0.002074, "volume": 162094505.0, "close_time": 1766019599999, "quote_volume": 336105.46584, "trades": 2164, "taker_buy_base": 84766993.0, "taker_buy_quote": 175852.660295 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.002073, "high": 0.002073, "low": 0.002039, "close": 0.002046, "volume": 227031326.0, "close_time": 1766023199999, "quote_volume": 465735.3941, "trades": 2832, "taker_buy_base": 104611229.0, "taker_buy_quote": 214474.861052 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.002047, "high": 0.002058, "low": 0.002029, "close": 0.002042, "volume": 301795538.0, "close_time": 1766026799999, "quote_volume": 616815.996599, "trades": 3312, "taker_buy_base": 147547937.0, "taker_buy_quote": 301551.043902 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.002043, "high": 0.002044, "low": 0.002009, "close": 0.002015, "volume": 372262754.0, "close_time": 1766030399999, "quote_volume": 755149.670711, "trades": 3142, "taker_buy_base": 146563343.0, "taker_buy_quote": 297412.88354 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.002015, "high": 0.002051, "low": 0.002008, "close": 0.002047, "volume": 272496429.0, "close_time": 1766033999999, "quote_volume": 552360.489929, "trades": 2874, "taker_buy_base": 141926614.0, "taker_buy_quote": 287634.680148 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.002047, "high": 0.002049, "low": 0.00202, "close": 0.002036, "volume": 171739753.0, "close_time": 1766037599999, "quote_volume": 349028.703678, "trades": 2052, "taker_buy_base": 96333665.0, "taker_buy_quote": 195731.33966 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.002036, "high": 0.002047, "low": 0.002027, "close": 0.002033, "volume": 136593734.0, "close_time": 1766041199999, "quote_volume": 278248.234151, "trades": 1615, "taker_buy_base": 66019932.0, "taker_buy_quote": 134505.428227 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.002033, "high": 0.00204, "low": 0.002018, "close": 0.002027, "volume": 208050350.0, "close_time": 1766044799999, "quote_volume": 421812.955794, "trades": 2100, "taker_buy_base": 103234131.0, "taker_buy_quote": 209333.946241 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002027, "high": 0.002042, "low": 0.002018, "close": 0.002029, "volume": 195029631.0, "close_time": 1766048399999, "quote_volume": 396301.60555, "trades": 2204, "taker_buy_base": 111807323.0, "taker_buy_quote": 227090.530534 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.002029, "high": 0.002034, "low": 0.002002, "close": 0.002022, "volume": 330042343.0, "close_time": 1766051999999, "quote_volume": 665333.266039, "trades": 2661, "taker_buy_base": 129553924.0, "taker_buy_quote": 261449.667869 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.002022, "high": 0.002046, "low": 0.002016, "close": 0.002039, "volume": 225648302.0, "close_time": 1766055599999, "quote_volume": 459167.931023, "trades": 1837, "taker_buy_base": 140786010.0, "taker_buy_quote": 286500.80897 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.00204, "high": 0.002043, "low": 0.002024, "close": 0.002037, "volume": 245196317.0, "close_time": 1766059199999, "quote_volume": 498266.214773, "trades": 2049, "taker_buy_base": 160318755.0, "taker_buy_quote": 325814.265699 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002038, "high": 0.002051, "low": 0.002033, "close": 0.002036, "volume": 157597293.0, "close_time": 1766062799999, "quote_volume": 321301.825503, "trades": 1990, "taker_buy_base": 108952007.0, "taker_buy_quote": 222158.360046 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.002037, "high": 0.002087, "low": 0.002037, "close": 0.002083, "volume": 824653958.0, "close_time": 1766066399999, "quote_volume": 1704390.833033, "trades": 8834, "taker_buy_base": 449977730.0, "taker_buy_quote": 929617.288113 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.002083, "high": 0.002101, "low": 0.002008, "close": 0.002016, "volume": 968735800.0, "close_time": 1766069999999, "quote_volume": 1976742.121449, "trades": 9131, "taker_buy_base": 571802455.0, "taker_buy_quote": 1164755.803717 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.002016, "high": 0.002045, "low": 0.001964, "close": 0.002037, "volume": 953678488.0, "close_time": 1766073599999, "quote_volume": 1910965.997124, "trades": 11043, "taker_buy_base": 473367987.0, "taker_buy_quote": 948856.734485 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002038, "high": 0.00204, "low": 0.001984, "close": 0.002, "volume": 448956954.0, "close_time": 1766077199999, "quote_volume": 899448.203237, "trades": 5574, "taker_buy_base": 235562665.0, "taker_buy_quote": 471681.431353 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.002, "high": 0.002, "low": 0.001866, "close": 0.001888, "volume": 1436235916.0, "close_time": 1766080799999, "quote_volume": 2738116.081869, "trades": 18345, "taker_buy_base": 620215123.0, "taker_buy_quote": 1182772.653406 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.001889, "high": 0.001923, "low": 0.001876, "close": 0.001881, "volume": 493295122.0, "close_time": 1766084399999, "quote_volume": 936141.83834, "trades": 6235, "taker_buy_base": 246310998.0, "taker_buy_quote": 467901.960946 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00188, "high": 0.001897, "low": 0.00183, "close": 0.001838, "volume": 1215797591.0, "close_time": 1766087999999, "quote_volume": 2263644.087298, "trades": 9356, "taker_buy_base": 600286074.0, "taker_buy_quote": 1118096.901979 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001838, "high": 0.001869, "low": 0.001835, "close": 0.00185, "volume": 398369586.0, "close_time": 1766091599999, "quote_volume": 739117.091204, "trades": 4665, "taker_buy_base": 158461936.0, "taker_buy_quote": 294073.663882 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.001849, "high": 0.001924, "low": 0.001849, "close": 0.0019, "volume": 863297609.0, "close_time": 1766095199999, "quote_volume": 1636939.163779, "trades": 13339, "taker_buy_base": 500023490.0, "taker_buy_quote": 947782.54997 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0019, "high": 0.00191, "low": 0.001884, "close": 0.001885, "volume": 284299003.0, "close_time": 1766098799999, "quote_volume": 539674.852529, "trades": 2805, "taker_buy_base": 179235285.0, "taker_buy_quote": 340426.279301 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.001884, "high": 0.001884, "low": 0.00185, "close": 0.00186, "volume": 325338566.0, "close_time": 1766102399999, "quote_volume": 606339.436377, "trades": 2601, "taker_buy_base": 118523955.0, "taker_buy_quote": 221048.856459 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00186, "high": 0.001867, "low": 0.001817, "close": 0.001825, "volume": 288308100.0, "close_time": 1766105999999, "quote_volume": 529214.372775, "trades": 3442, "taker_buy_base": 136424511.0, "taker_buy_quote": 250412.907278 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.001825, "high": 0.001839, "low": 0.001809, "close": 0.001825, "volume": 344062474.0, "close_time": 1766109599999, "quote_volume": 627004.404258, "trades": 3613, "taker_buy_base": 120359181.0, "taker_buy_quote": 219278.092173 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.001824, "high": 0.001891, "low": 0.001818, "close": 0.001885, "volume": 352273751.0, "close_time": 1766113199999, "quote_volume": 652464.200959, "trades": 4873, "taker_buy_base": 194168046.0, "taker_buy_quote": 359033.30323 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.001885, "high": 0.001938, "low": 0.001873, "close": 0.001899, "volume": 999856548.0, "close_time": 1766116799999, "quote_volume": 1907466.769252, "trades": 9870, "taker_buy_base": 496663746.0, "taker_buy_quote": 948762.195468 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001899, "high": 0.001922, "low": 0.00189, "close": 0.001913, "volume": 242669368.0, "close_time": 1766120399999, "quote_volume": 462422.015467, "trades": 3314, "taker_buy_base": 153086110.0, "taker_buy_quote": 291717.501571 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.001913, "high": 0.001926, "low": 0.001894, "close": 0.001926, "volume": 250451168.0, "close_time": 1766123999999, "quote_volume": 477893.607332, "trades": 3027, "taker_buy_base": 137253934.0, "taker_buy_quote": 262010.622713 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.001926, "high": 0.001947, "low": 0.001912, "close": 0.001941, "volume": 249871665.0, "close_time": 1766127599999, "quote_volume": 481601.230853, "trades": 2049, "taker_buy_base": 138040923.0, "taker_buy_quote": 266238.370493 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.00194, "high": 0.00199, "low": 0.001926, "close": 0.001979, "volume": 944406215.0, "close_time": 1766131199999, "quote_volume": 1845639.718756, "trades": 7993, "taker_buy_base": 522700202.0, "taker_buy_quote": 1022258.496595 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001979, "high": 0.002018, "low": 0.001976, "close": 0.001996, "volume": 646943991.0, "close_time": 1766134799999, "quote_volume": 1292570.306812, "trades": 6217, "taker_buy_base": 368249021.0, "taker_buy_quote": 735839.087577 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.001994, "high": 0.001998, "low": 0.00196, "close": 0.001965, "volume": 459498760.0, "close_time": 1766138399999, "quote_volume": 908093.992998, "trades": 3947, "taker_buy_base": 197457951.0, "taker_buy_quote": 390582.118472 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.001965, "high": 0.001984, "low": 0.00196, "close": 0.00197, "volume": 279100155.0, "close_time": 1766141999999, "quote_volume": 551222.782627, "trades": 3063, "taker_buy_base": 157011540.0, "taker_buy_quote": 310017.08967 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.001969, "high": 0.001992, "low": 0.001967, "close": 0.001989, "volume": 319567063.0, "close_time": 1766145599999, "quote_volume": 632933.124275, "trades": 2748, "taker_buy_base": 201093756.0, "taker_buy_quote": 398323.97083 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00199, "high": 0.002001, "low": 0.001975, "close": 0.001976, "volume": 316706213.0, "close_time": 1766149199999, "quote_volume": 629215.280379, "trades": 3283, "taker_buy_base": 174882694.0, "taker_buy_quote": 347515.829645 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.001976, "high": 0.001989, "low": 0.001972, "close": 0.001986, "volume": 397324684.0, "close_time": 1766152799999, "quote_volume": 787204.016688, "trades": 3485, "taker_buy_base": 210637913.0, "taker_buy_quote": 417374.126929 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.001987, "high": 0.002007, "low": 0.001965, "close": 0.001987, "volume": 771296464.0, "close_time": 1766156399999, "quote_volume": 1531070.457028, "trades": 9012, "taker_buy_base": 392143963.0, "taker_buy_quote": 778813.929882 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.001986, "high": 0.002019, "low": 0.001958, "close": 0.001965, "volume": 636359025.0, "close_time": 1766159999999, "quote_volume": 1262059.069252, "trades": 7374, "taker_buy_base": 370391318.0, "taker_buy_quote": 734582.401588 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001965, "high": 0.002011, "low": 0.001963, "close": 0.001994, "volume": 428590987.0, "close_time": 1766163599999, "quote_volume": 853382.285166, "trades": 4621, "taker_buy_base": 220671747.0, "taker_buy_quote": 439372.761863 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.001995, "high": 0.00201, "low": 0.001949, "close": 0.00195, "volume": 422779999.0, "close_time": 1766167199999, "quote_volume": 835563.761099, "trades": 4949, "taker_buy_base": 213113637.0, "taker_buy_quote": 421736.410631 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00195, "high": 0.001984, "low": 0.001946, "close": 0.001964, "volume": 357247152.0, "close_time": 1766170799999, "quote_volume": 701898.853265, "trades": 4361, "taker_buy_base": 191710630.0, "taker_buy_quote": 376543.735335 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.001964, "high": 0.002, "low": 0.001957, "close": 0.001985, "volume": 367240325.0, "close_time": 1766174399999, "quote_volume": 727852.276091, "trades": 3002, "taker_buy_base": 227672010.0, "taker_buy_quote": 451398.642866 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001985, "high": 0.002019, "low": 0.001967, "close": 0.002017, "volume": 365068010.0, "close_time": 1766177999999, "quote_volume": 729525.983858, "trades": 4144, "taker_buy_base": 228806364.0, "taker_buy_quote": 457281.038809 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.002017, "high": 0.002017, "low": 0.001974, "close": 0.001976, "volume": 128372787.0, "close_time": 1766181599999, "quote_volume": 255336.341053, "trades": 1636, "taker_buy_base": 54104604.0, "taker_buy_quote": 107747.555813 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.001977, "high": 0.001992, "low": 0.001966, "close": 0.001977, "volume": 192590808.0, "close_time": 1766185199999, "quote_volume": 381229.46446, "trades": 1880, "taker_buy_base": 94092891.0, "taker_buy_quote": 186275.405742 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.001976, "high": 0.001995, "low": 0.001957, "close": 0.001991, "volume": 404404407.0, "close_time": 1766188799999, "quote_volume": 799402.043936, "trades": 3651, "taker_buy_base": 216045271.0, "taker_buy_quote": 427723.665671 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001991, "high": 0.002008, "low": 0.001976, "close": 0.001996, "volume": 294795808.0, "close_time": 1766192399999, "quote_volume": 587762.80582, "trades": 2648, "taker_buy_base": 167894291.0, "taker_buy_quote": 334692.021719 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.001995, "high": 0.001997, "low": 0.001987, "close": 0.001993, "volume": 88606366.0, "close_time": 1766195999999, "quote_volume": 176432.434217, "trades": 1128, "taker_buy_base": 45755839.0, "taker_buy_quote": 91116.355494 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.001992, "high": 0.001992, "low": 0.001981, "close": 0.001982, "volume": 57606959.0, "close_time": 1766199599999, "quote_volume": 114402.805541, "trades": 962, "taker_buy_base": 33347621.0, "taker_buy_quote": 66202.699308 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.001981, "high": 0.001993, "low": 0.001974, "close": 0.00198, "volume": 116026294.0, "close_time": 1766203199999, "quote_volume": 229989.156774, "trades": 1212, "taker_buy_base": 59203983.0, "taker_buy_quote": 117391.727674 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001979, "high": 0.001988, "low": 0.001972, "close": 0.001982, "volume": 93055056.0, "close_time": 1766206799999, "quote_volume": 184215.658109, "trades": 1048, "taker_buy_base": 42393753.0, "taker_buy_quote": 83962.192037 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.001982, "high": 0.001988, "low": 0.001975, "close": 0.001977, "volume": 128659768.0, "close_time": 1766210399999, "quote_volume": 254738.222798, "trades": 1291, "taker_buy_base": 53279761.0, "taker_buy_quote": 105510.299305 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.001976, "high": 0.001984, "low": 0.001971, "close": 0.001976, "volume": 86500078.0, "close_time": 1766213999999, "quote_volume": 170985.601011, "trades": 890, "taker_buy_base": 43441537.0, "taker_buy_quote": 85884.823355 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.001976, "high": 0.001992, "low": 0.001967, "close": 0.001977, "volume": 244176112.0, "close_time": 1766217599999, "quote_volume": 483339.717708, "trades": 2221, "taker_buy_base": 109489809.0, "taker_buy_quote": 216674.109057 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001976, "high": 0.002034, "low": 0.001976, "close": 0.002008, "volume": 304311943.0, "close_time": 1766221199999, "quote_volume": 612009.384797, "trades": 3497, "taker_buy_base": 147486980.0, "taker_buy_quote": 296786.073136 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.002008, "high": 0.002025, "low": 0.001971, "close": 0.001996, "volume": 547128086.0, "close_time": 1766224799999, "quote_volume": 1094028.444762, "trades": 5598, "taker_buy_base": 263581720.0, "taker_buy_quote": 527261.626262 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.001996, "high": 0.001996, "low": 0.001974, "close": 0.001981, "volume": 174987751.0, "close_time": 1766228399999, "quote_volume": 347384.863987, "trades": 1789, "taker_buy_base": 76238164.0, "taker_buy_quote": 151403.044898 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00198, "high": 0.001986, "low": 0.00197, "close": 0.001979, "volume": 178915787.0, "close_time": 1766231999999, "quote_volume": 353986.137164, "trades": 1632, "taker_buy_base": 93196602.0, "taker_buy_quote": 184434.795657 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001979, "high": 0.001986, "low": 0.001966, "close": 0.001974, "volume": 125249995.0, "close_time": 1766235599999, "quote_volume": 247382.951879, "trades": 1229, "taker_buy_base": 65467665.0, "taker_buy_quote": 129359.071031 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.001973, "high": 0.001978, "low": 0.001954, "close": 0.00196, "volume": 175670877.0, "close_time": 1766239199999, "quote_volume": 344968.391306, "trades": 2331, "taker_buy_base": 73364691.0, "taker_buy_quote": 144093.286623 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00196, "high": 0.00197, "low": 0.001942, "close": 0.001967, "volume": 192933502.0, "close_time": 1766242799999, "quote_volume": 377708.095329, "trades": 1654, "taker_buy_base": 85140128.0, "taker_buy_quote": 166771.643495 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.001968, "high": 0.001985, "low": 0.00195, "close": 0.001983, "volume": 334061903.0, "close_time": 1766246399999, "quote_volume": 656617.499452, "trades": 3221, "taker_buy_base": 145303616.0, "taker_buy_quote": 285997.572925 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001982, "high": 0.001996, "low": 0.001972, "close": 0.001995, "volume": 183182283.0, "close_time": 1766249999999, "quote_volume": 362868.238409, "trades": 2072, "taker_buy_base": 110808636.0, "taker_buy_quote": 219591.479202 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.001995, "high": 0.002001, "low": 0.001981, "close": 0.001989, "volume": 306428518.0, "close_time": 1766253599999, "quote_volume": 610772.87455, "trades": 2139, "taker_buy_base": 210346062.0, "taker_buy_quote": 419330.788901 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00199, "high": 0.002005, "low": 0.001984, "close": 0.001999, "volume": 103945277.0, "close_time": 1766257199999, "quote_volume": 207303.010206, "trades": 1272, "taker_buy_base": 63662241.0, "taker_buy_quote": 126950.001267 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.001999, "high": 0.002, "low": 0.00199, "close": 0.001992, "volume": 81504405.0, "close_time": 1766260799999, "quote_volume": 162675.31017, "trades": 1087, "taker_buy_base": 48469777.0, "taker_buy_quote": 96732.605643 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001991, "high": 0.001998, "low": 0.00199, "close": 0.001993, "volume": 43991230.0, "close_time": 1766264399999, "quote_volume": 87674.222944, "trades": 680, "taker_buy_base": 20901587.0, "taker_buy_quote": 41659.188187 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.001994, "high": 0.001997, "low": 0.001977, "close": 0.001977, "volume": 79455301.0, "close_time": 1766267999999, "quote_volume": 158025.81687, "trades": 1049, "taker_buy_base": 36309189.0, "taker_buy_quote": 72241.542858 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.001977, "high": 0.001982, "low": 0.001971, "close": 0.00198, "volume": 76120153.0, "close_time": 1766271599999, "quote_volume": 150387.243583, "trades": 700, "taker_buy_base": 45472050.0, "taker_buy_quote": 89834.231725 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.001979, "high": 0.001983, "low": 0.00196, "close": 0.001967, "volume": 139941711.0, "close_time": 1766275199999, "quote_volume": 275527.189139, "trades": 1228, "taker_buy_base": 73029757.0, "taker_buy_quote": 143745.291886 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001967, "high": 0.002003, "low": 0.001967, "close": 0.001989, "volume": 296332270.0, "close_time": 1766278799999, "quote_volume": 588942.10391, "trades": 2432, "taker_buy_base": 179766637.0, "taker_buy_quote": 357142.392962 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.001988, "high": 0.001988, "low": 0.001951, "close": 0.001955, "volume": 185638254.0, "close_time": 1766282399999, "quote_volume": 365397.238792, "trades": 1611, "taker_buy_base": 77597543.0, "taker_buy_quote": 152763.205408 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.001955, "high": 0.001959, "low": 0.00194, "close": 0.001944, "volume": 124452892.0, "close_time": 1766285999999, "quote_volume": 242328.212305, "trades": 1603, "taker_buy_base": 58146230.0, "taker_buy_quote": 113193.43468 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.001945, "high": 0.00196, "low": 0.001945, "close": 0.001951, "volume": 85706072.0, "close_time": 1766289599999, "quote_volume": 167381.328204, "trades": 904, "taker_buy_base": 27054679.0, "taker_buy_quote": 52843.097663 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001951, "high": 0.001958, "low": 0.001946, "close": 0.001952, "volume": 42107079.0, "close_time": 1766293199999, "quote_volume": 82191.747046, "trades": 548, "taker_buy_base": 16252626.0, "taker_buy_quote": 31716.779943 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.001951, "high": 0.001966, "low": 0.001951, "close": 0.001953, "volume": 49791158.0, "close_time": 1766296799999, "quote_volume": 97570.370399, "trades": 724, "taker_buy_base": 20404903.0, "taker_buy_quote": 39958.864289 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.001953, "high": 0.001973, "low": 0.001952, "close": 0.00197, "volume": 86384564.0, "close_time": 1766300399999, "quote_volume": 169739.022664, "trades": 906, "taker_buy_base": 52339739.0, "taker_buy_quote": 102828.173852 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00197, "high": 0.001972, "low": 0.001962, "close": 0.001967, "volume": 59705265.0, "close_time": 1766303999999, "quote_volume": 117385.412031, "trades": 685, "taker_buy_base": 29513365.0, "taker_buy_quote": 58018.3725 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001966, "high": 0.001986, "low": 0.001961, "close": 0.001974, "volume": 71765199.0, "close_time": 1766307599999, "quote_volume": 141874.263352, "trades": 1135, "taker_buy_base": 35349123.0, "taker_buy_quote": 69888.997467 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.001974, "high": 0.00199, "low": 0.001965, "close": 0.001984, "volume": 120735908.0, "close_time": 1766311199999, "quote_volume": 238886.624447, "trades": 1576, "taker_buy_base": 55512242.0, "taker_buy_quote": 109959.249542 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.001985, "high": 0.001993, "low": 0.001954, "close": 0.001957, "volume": 125313599.0, "close_time": 1766314799999, "quote_volume": 247831.083998, "trades": 1414, "taker_buy_base": 69062381.0, "taker_buy_quote": 136697.581213 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.001956, "high": 0.001968, "low": 0.001948, "close": 0.001959, "volume": 227893099.0, "close_time": 1766318399999, "quote_volume": 445677.964212, "trades": 1309, "taker_buy_base": 124466937.0, "taker_buy_quote": 243440.89081 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001959, "high": 0.001967, "low": 0.001927, "close": 0.001938, "volume": 152771010.0, "close_time": 1766321999999, "quote_volume": 297593.00078, "trades": 1822, "taker_buy_base": 77615139.0, "taker_buy_quote": 151200.239376 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.001939, "high": 0.001939, "low": 0.001881, "close": 0.001887, "volume": 738097137.0, "close_time": 1766325599999, "quote_volume": 1405334.010132, "trades": 6240, "taker_buy_base": 337362622.0, "taker_buy_quote": 642622.016343 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.001887, "high": 0.001911, "low": 0.001884, "close": 0.001911, "volume": 161183604.0, "close_time": 1766329199999, "quote_volume": 306390.014847, "trades": 2184, "taker_buy_base": 87352658.0, "taker_buy_quote": 166061.297839 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00191, "high": 0.001944, "low": 0.001903, "close": 0.00194, "volume": 148025240.0, "close_time": 1766332799999, "quote_volume": 284704.219735, "trades": 1828, "taker_buy_base": 90555931.0, "taker_buy_quote": 174065.33578 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001939, "high": 0.001951, "low": 0.001926, "close": 0.001943, "volume": 143389903.0, "close_time": 1766336399999, "quote_volume": 277921.350183, "trades": 1411, "taker_buy_base": 59505539.0, "taker_buy_quote": 115312.702867 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.001943, "high": 0.001957, "low": 0.001935, "close": 0.001952, "volume": 156405019.0, "close_time": 1766339999999, "quote_volume": 304383.431442, "trades": 1503, "taker_buy_base": 95846917.0, "taker_buy_quote": 186586.697257 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.001952, "high": 0.001953, "low": 0.001923, "close": 0.001935, "volume": 131121317.0, "close_time": 1766343599999, "quote_volume": 253541.35803, "trades": 1390, "taker_buy_base": 63506896.0, "taker_buy_quote": 122873.86823 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.001935, "high": 0.001944, "low": 0.001922, "close": 0.001939, "volume": 63977092.0, "close_time": 1766347199999, "quote_volume": 123641.916806, "trades": 1042, "taker_buy_base": 27476100.0, "taker_buy_quote": 53168.080251 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001938, "high": 0.001938, "low": 0.001924, "close": 0.001926, "volume": 76753538.0, "close_time": 1766350799999, "quote_volume": 147982.459276, "trades": 838, "taker_buy_base": 30745008.0, "taker_buy_quote": 59286.918874 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.001926, "high": 0.001948, "low": 0.001923, "close": 0.001936, "volume": 108093573.0, "close_time": 1766354399999, "quote_volume": 209486.837135, "trades": 1220, "taker_buy_base": 55212982.0, "taker_buy_quote": 107021.605605 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.001935, "high": 0.001968, "low": 0.001932, "close": 0.001966, "volume": 97964072.0, "close_time": 1766357999999, "quote_volume": 191113.405652, "trades": 882, "taker_buy_base": 51435097.0, "taker_buy_quote": 100376.010531 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.001966, "high": 0.00199, "low": 0.001966, "close": 0.001974, "volume": 445714102.0, "close_time": 1766361599999, "quote_volume": 881732.388656, "trades": 3242, "taker_buy_base": 301661110.0, "taker_buy_quote": 596719.753746 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001975, "high": 0.002011, "low": 0.001965, "close": 0.001965, "volume": 610372753.0, "close_time": 1766365199999, "quote_volume": 1212613.152841, "trades": 6251, "taker_buy_base": 323810113.0, "taker_buy_quote": 643358.525957 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.001965, "high": 0.002027, "low": 0.001963, "close": 0.001995, "volume": 803156871.0, "close_time": 1766368799999, "quote_volume": 1608709.220015, "trades": 7896, "taker_buy_base": 469521050.0, "taker_buy_quote": 939991.642851 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.001995, "high": 0.001995, "low": 0.001955, "close": 0.001975, "volume": 479116319.0, "close_time": 1766372399999, "quote_volume": 942299.991012, "trades": 4101, "taker_buy_base": 224962767.0, "taker_buy_quote": 442833.320921 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.001976, "high": 0.002005, "low": 0.00197, "close": 0.001989, "volume": 252366213.0, "close_time": 1766375999999, "quote_volume": 501821.584932, "trades": 2924, "taker_buy_base": 159728304.0, "taker_buy_quote": 317610.162883 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001989, "high": 0.00201, "low": 0.001989, "close": 0.001994, "volume": 189165441.0, "close_time": 1766379599999, "quote_volume": 378235.594778, "trades": 2371, "taker_buy_base": 109155165.0, "taker_buy_quote": 218292.890983 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.001994, "high": 0.002024, "low": 0.001989, "close": 0.002018, "volume": 557253270.0, "close_time": 1766383199999, "quote_volume": 1119052.793955, "trades": 3293, "taker_buy_base": 377757350.0, "taker_buy_quote": 757989.09461 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.002018, "high": 0.002033, "low": 0.00201, "close": 0.00201, "volume": 296243684.0, "close_time": 1766386799999, "quote_volume": 599206.192289, "trades": 2965, "taker_buy_base": 141060943.0, "taker_buy_quote": 285359.76761 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00201, "high": 0.002028, "low": 0.002004, "close": 0.002014, "volume": 248147408.0, "close_time": 1766390399999, "quote_volume": 500185.840692, "trades": 2646, "taker_buy_base": 147206692.0, "taker_buy_quote": 296861.973866 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002015, "high": 0.002029, "low": 0.002004, "close": 0.002009, "volume": 410471571.0, "close_time": 1766393999999, "quote_volume": 828077.026355, "trades": 3576, "taker_buy_base": 185380541.0, "taker_buy_quote": 374034.12876 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.002009, "high": 0.00202, "low": 0.002008, "close": 0.00202, "volume": 258941321.0, "close_time": 1766397599999, "quote_volume": 521321.575844, "trades": 2169, "taker_buy_base": 127165544.0, "taker_buy_quote": 256007.947168 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00202, "high": 0.002027, "low": 0.002011, "close": 0.002019, "volume": 220334711.0, "close_time": 1766401199999, "quote_volume": 445103.234069, "trades": 1803, "taker_buy_base": 94143570.0, "taker_buy_quote": 190229.939188 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.002019, "high": 0.002028, "low": 0.001987, "close": 0.001993, "volume": 588795356.0, "close_time": 1766404799999, "quote_volume": 1183906.724469, "trades": 4368, "taker_buy_base": 225349348.0, "taker_buy_quote": 453187.413231 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001992, "high": 0.002038, "low": 0.001991, "close": 0.002027, "volume": 834609523.0, "close_time": 1766408399999, "quote_volume": 1683736.651388, "trades": 6536, "taker_buy_base": 422552087.0, "taker_buy_quote": 852257.566565 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.002027, "high": 0.002028, "low": 0.001987, "close": 0.001995, "volume": 269938128.0, "close_time": 1766411999999, "quote_volume": 540509.600973, "trades": 2682, "taker_buy_base": 108109149.0, "taker_buy_quote": 216323.057379 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.001994, "high": 0.002008, "low": 0.001976, "close": 0.001987, "volume": 364203660.0, "close_time": 1766415599999, "quote_volume": 724663.904103, "trades": 4620, "taker_buy_base": 165482370.0, "taker_buy_quote": 329411.335912 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.001987, "high": 0.001999, "low": 0.001951, "close": 0.001977, "volume": 455943026.0, "close_time": 1766419199999, "quote_volume": 899681.680528, "trades": 5575, "taker_buy_base": 200379028.0, "taker_buy_quote": 395548.804907 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001978, "high": 0.001985, "low": 0.001963, "close": 0.001972, "volume": 175754412.0, "close_time": 1766422799999, "quote_volume": 347073.467083, "trades": 2107, "taker_buy_base": 95657450.0, "taker_buy_quote": 188940.483385 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.001972, "high": 0.001973, "low": 0.001953, "close": 0.001962, "volume": 242166626.0, "close_time": 1766426399999, "quote_volume": 474654.011374, "trades": 2391, "taker_buy_base": 105488940.0, "taker_buy_quote": 206791.846081 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.001962, "high": 0.001978, "low": 0.001954, "close": 0.001962, "volume": 131941112.0, "close_time": 1766429999999, "quote_volume": 259224.833857, "trades": 1541, "taker_buy_base": 78202533.0, "taker_buy_quote": 153637.746898 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.001962, "high": 0.001962, "low": 0.001909, "close": 0.001914, "volume": 244321537.0, "close_time": 1766433599999, "quote_volume": 471626.120284, "trades": 3161, "taker_buy_base": 108614859.0, "taker_buy_quote": 209738.997373 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001914, "high": 0.001933, "low": 0.001902, "close": 0.001912, "volume": 310137283.0, "close_time": 1766437199999, "quote_volume": 593357.032067, "trades": 3270, "taker_buy_base": 165531869.0, "taker_buy_quote": 316835.149836 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.001912, "high": 0.00192, "low": 0.001906, "close": 0.001908, "volume": 102506828.0, "close_time": 1766440799999, "quote_volume": 195891.324676, "trades": 1117, "taker_buy_base": 57164821.0, "taker_buy_quote": 109239.018505 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.001908, "high": 0.001926, "low": 0.001903, "close": 0.001922, "volume": 128094364.0, "close_time": 1766444399999, "quote_volume": 245020.191821, "trades": 1174, "taker_buy_base": 64611727.0, "taker_buy_quote": 123616.692835 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.001922, "high": 0.001922, "low": 0.001904, "close": 0.001913, "volume": 190320125.0, "close_time": 1766447999999, "quote_volume": 364180.313722, "trades": 1528, "taker_buy_base": 122688142.0, "taker_buy_quote": 234748.799643 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001912, "high": 0.001929, "low": 0.00191, "close": 0.001923, "volume": 132342484.0, "close_time": 1766451599999, "quote_volume": 253894.383408, "trades": 1565, "taker_buy_base": 76727717.0, "taker_buy_quote": 147231.197198 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.001923, "high": 0.001924, "low": 0.001857, "close": 0.001879, "volume": 708033923.0, "close_time": 1766455199999, "quote_volume": 1329931.028806, "trades": 6609, "taker_buy_base": 306855426.0, "taker_buy_quote": 575978.842417 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.001878, "high": 0.001884, "low": 0.001853, "close": 0.001853, "volume": 306894378.0, "close_time": 1766458799999, "quote_volume": 574051.187227, "trades": 4227, "taker_buy_base": 112949324.0, "taker_buy_quote": 211286.443439 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.001853, "high": 0.001855, "low": 0.001828, "close": 0.001848, "volume": 475306643.0, "close_time": 1766462399999, "quote_volume": 873690.691364, "trades": 5340, "taker_buy_base": 223661343.0, "taker_buy_quote": 411140.209807 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001847, "high": 0.001854, "low": 0.001832, "close": 0.001834, "volume": 170485383.0, "close_time": 1766465999999, "quote_volume": 314313.101225, "trades": 2305, "taker_buy_base": 77348951.0, "taker_buy_quote": 142644.82342 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.001834, "high": 0.00184, "low": 0.001818, "close": 0.001836, "volume": 289754153.0, "close_time": 1766469599999, "quote_volume": 530393.607072, "trades": 2873, "taker_buy_base": 108848000.0, "taker_buy_quote": 199227.949582 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.001835, "high": 0.001842, "low": 0.001829, "close": 0.001838, "volume": 241001837.0, "close_time": 1766473199999, "quote_volume": 442731.960235, "trades": 2248, "taker_buy_base": 105599791.0, "taker_buy_quote": 194052.111285 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.001838, "high": 0.001842, "low": 0.001784, "close": 0.001812, "volume": 473720960.0, "close_time": 1766476799999, "quote_volume": 861579.703468, "trades": 3640, "taker_buy_base": 182621755.0, "taker_buy_quote": 332836.329415 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001811, "high": 0.001812, "low": 0.001755, "close": 0.001765, "volume": 916665977.0, "close_time": 1766480399999, "quote_volume": 1633982.56784, "trades": 6776, "taker_buy_base": 433808625.0, "taker_buy_quote": 773729.680254 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.001765, "high": 0.001777, "low": 0.00175, "close": 0.001757, "volume": 872426742.0, "close_time": 1766483999999, "quote_volume": 1536544.635515, "trades": 5689, "taker_buy_base": 327798246.0, "taker_buy_quote": 578024.602623 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.001757, "high": 0.001765, "low": 0.001752, "close": 0.001762, "volume": 434402991.0, "close_time": 1766487599999, "quote_volume": 763909.82813, "trades": 2855, "taker_buy_base": 236912381.0, "taker_buy_quote": 416653.423134 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.001762, "high": 0.001785, "low": 0.001758, "close": 0.001783, "volume": 474754027.0, "close_time": 1766491199999, "quote_volume": 840490.113828, "trades": 3060, "taker_buy_base": 255913142.0, "taker_buy_quote": 453102.996197 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001782, "high": 0.00179, "low": 0.001759, "close": 0.001781, "volume": 510893721.0, "close_time": 1766494799999, "quote_volume": 907284.358001, "trades": 3766, "taker_buy_base": 229602565.0, "taker_buy_quote": 407719.442504 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.00178, "high": 0.00178, "low": 0.00175, "close": 0.001768, "volume": 655201088.0, "close_time": 1766498399999, "quote_volume": 1154412.706556, "trades": 4783, "taker_buy_base": 235093802.0, "taker_buy_quote": 414631.593714 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.001768, "high": 0.00177, "low": 0.001701, "close": 0.001721, "volume": 1802821844.0, "close_time": 1766501999999, "quote_volume": 3109034.128976, "trades": 10471, "taker_buy_base": 703368187.0, "taker_buy_quote": 1215022.794941 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.001721, "high": 0.001751, "low": 0.001713, "close": 0.001741, "volume": 568182717.0, "close_time": 1766505599999, "quote_volume": 984180.24771, "trades": 4186, "taker_buy_base": 285170574.0, "taker_buy_quote": 493801.300014 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001741, "high": 0.00176, "low": 0.00173, "close": 0.001742, "volume": 353757707.0, "close_time": 1766509199999, "quote_volume": 616858.719796, "trades": 3632, "taker_buy_base": 178106604.0, "taker_buy_quote": 310627.969822 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.001741, "high": 0.001748, "low": 0.001711, "close": 0.001712, "volume": 281556505.0, "close_time": 1766512799999, "quote_volume": 487996.410694, "trades": 2511, "taker_buy_base": 131814200.0, "taker_buy_quote": 228457.901358 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.001712, "high": 0.001743, "low": 0.001712, "close": 0.001733, "volume": 381587654.0, "close_time": 1766516399999, "quote_volume": 658869.159757, "trades": 3175, "taker_buy_base": 210404820.0, "taker_buy_quote": 363250.915967 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.001732, "high": 0.001732, "low": 0.001705, "close": 0.001711, "volume": 308466722.0, "close_time": 1766519999999, "quote_volume": 529902.711631, "trades": 2368, "taker_buy_base": 158401843.0, "taker_buy_quote": 272133.359728 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001711, "high": 0.001743, "low": 0.001706, "close": 0.001727, "volume": 427930057.0, "close_time": 1766523599999, "quote_volume": 737420.894453, "trades": 3408, "taker_buy_base": 195268575.0, "taker_buy_quote": 336478.377118 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.001727, "high": 0.001735, "low": 0.001707, "close": 0.00173, "volume": 295472485.0, "close_time": 1766527199999, "quote_volume": 508899.162012, "trades": 2125, "taker_buy_base": 133383242.0, "taker_buy_quote": 229740.013249 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.001731, "high": 0.00174, "low": 0.001709, "close": 0.00172, "volume": 298988431.0, "close_time": 1766530799999, "quote_volume": 514708.212013, "trades": 2014, "taker_buy_base": 164351088.0, "taker_buy_quote": 282894.77302 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00172, "high": 0.001739, "low": 0.001714, "close": 0.001732, "volume": 333773698.0, "close_time": 1766534399999, "quote_volume": 576640.056305, "trades": 2522, "taker_buy_base": 176186836.0, "taker_buy_quote": 304455.812845 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001733, "high": 0.001738, "low": 0.001709, "close": 0.001719, "volume": 316746024.0, "close_time": 1766537999999, "quote_volume": 544858.701828, "trades": 2593, "taker_buy_base": 154044372.0, "taker_buy_quote": 264907.622709 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.001719, "high": 0.001721, "low": 0.001689, "close": 0.001702, "volume": 375621305.0, "close_time": 1766541599999, "quote_volume": 640576.267617, "trades": 2517, "taker_buy_base": 154466652.0, "taker_buy_quote": 263314.863966 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.001701, "high": 0.001709, "low": 0.001685, "close": 0.001687, "volume": 204284527.0, "close_time": 1766545199999, "quote_volume": 346619.881373, "trades": 2089, "taker_buy_base": 93044859.0, "taker_buy_quote": 157893.829139 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.001687, "high": 0.00172, "low": 0.001678, "close": 0.001714, "volume": 733440671.0, "close_time": 1766548799999, "quote_volume": 1245510.890632, "trades": 3783, "taker_buy_base": 294344444.0, "taker_buy_quote": 501412.023483 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001713, "high": 0.001731, "low": 0.001707, "close": 0.001709, "volume": 479425779.0, "close_time": 1766552399999, "quote_volume": 825923.085858, "trades": 2253, "taker_buy_base": 172760076.0, "taker_buy_quote": 297421.226906 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.001709, "high": 0.001719, "low": 0.001681, "close": 0.001692, "volume": 438925230.0, "close_time": 1766555999999, "quote_volume": 744445.51002, "trades": 2234, "taker_buy_base": 273760020.0, "taker_buy_quote": 464392.179695 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.001692, "high": 0.001702, "low": 0.001685, "close": 0.001699, "volume": 395389143.0, "close_time": 1766559599999, "quote_volume": 669109.719195, "trades": 2606, "taker_buy_base": 168769879.0, "taker_buy_quote": 285484.544799 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.001699, "high": 0.001705, "low": 0.001688, "close": 0.001688, "volume": 160129072.0, "close_time": 1766563199999, "quote_volume": 271928.964954, "trades": 1385, "taker_buy_base": 82875230.0, "taker_buy_quote": 140757.11369 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001689, "high": 0.001701, "low": 0.001683, "close": 0.001693, "volume": 173310902.0, "close_time": 1766566799999, "quote_volume": 293220.803844, "trades": 1705, "taker_buy_base": 77097669.0, "taker_buy_quote": 130464.724717 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.001694, "high": 0.001707, "low": 0.001694, "close": 0.001703, "volume": 168814178.0, "close_time": 1766570399999, "quote_volume": 287388.382684, "trades": 1606, "taker_buy_base": 97059545.0, "taker_buy_quote": 165228.124692 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.001703, "high": 0.001725, "low": 0.001703, "close": 0.001714, "volume": 228558558.0, "close_time": 1766573999999, "quote_volume": 392507.364704, "trades": 1872, "taker_buy_base": 102370126.0, "taker_buy_quote": 175715.225746 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.001713, "high": 0.001727, "low": 0.001705, "close": 0.001722, "volume": 196450866.0, "close_time": 1766577599999, "quote_volume": 337124.010117, "trades": 2008, "taker_buy_base": 107630897.0, "taker_buy_quote": 184748.255852 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001722, "high": 0.001726, "low": 0.001714, "close": 0.001718, "volume": 165733164.0, "close_time": 1766581199999, "quote_volume": 284995.867561, "trades": 1604, "taker_buy_base": 66370846.0, "taker_buy_quote": 114170.483222 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.001717, "high": 0.001718, "low": 0.001707, "close": 0.001712, "volume": 128489516.0, "close_time": 1766584799999, "quote_volume": 220191.721551, "trades": 1256, "taker_buy_base": 55209725.0, "taker_buy_quote": 94633.756702 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.001713, "high": 0.001731, "low": 0.001696, "close": 0.001725, "volume": 278424119.0, "close_time": 1766588399999, "quote_volume": 477933.326395, "trades": 3286, "taker_buy_base": 124286035.0, "taker_buy_quote": 213372.202939 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.001726, "high": 0.001774, "low": 0.001726, "close": 0.001771, "volume": 453751912.0, "close_time": 1766591999999, "quote_volume": 794809.050949, "trades": 4491, "taker_buy_base": 257733416.0, "taker_buy_quote": 451454.735107 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00177, "high": 0.001792, "low": 0.001744, "close": 0.001779, "volume": 520108666.0, "close_time": 1766595599999, "quote_volume": 918423.000334, "trades": 5118, "taker_buy_base": 248585731.0, "taker_buy_quote": 439298.762554 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.001779, "high": 0.001787, "low": 0.001754, "close": 0.001759, "volume": 175292036.0, "close_time": 1766599199999, "quote_volume": 310456.013913, "trades": 2452, "taker_buy_base": 78775160.0, "taker_buy_quote": 139508.69401 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.001759, "high": 0.001768, "low": 0.001753, "close": 0.001755, "volume": 116338781.0, "close_time": 1766602799999, "quote_volume": 204546.736848, "trades": 1641, "taker_buy_base": 51343346.0, "taker_buy_quote": 90262.607495 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.001754, "high": 0.001763, "low": 0.001747, "close": 0.001763, "volume": 92570850.0, "close_time": 1766606399999, "quote_volume": 162432.614785, "trades": 1236, "taker_buy_base": 39584848.0, "taker_buy_quote": 69477.398837 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001763, "high": 0.001767, "low": 0.001755, "close": 0.001758, "volume": 110638057.0, "close_time": 1766609999999, "quote_volume": 194965.187148, "trades": 1361, "taker_buy_base": 55958526.0, "taker_buy_quote": 98628.362445 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.001757, "high": 0.001762, "low": 0.001747, "close": 0.00175, "volume": 114711470.0, "close_time": 1766613599999, "quote_volume": 201025.272385, "trades": 1312, "taker_buy_base": 45719311.0, "taker_buy_quote": 80082.156047 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00175, "high": 0.001757, "low": 0.001742, "close": 0.001752, "volume": 125635933.0, "close_time": 1766617199999, "quote_volume": 219917.557564, "trades": 1078, "taker_buy_base": 54490799.0, "taker_buy_quote": 95381.909179 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.001751, "high": 0.001752, "low": 0.001741, "close": 0.001743, "volume": 112909035.0, "close_time": 1766620799999, "quote_volume": 197006.572008, "trades": 946, "taker_buy_base": 38035439.0, "taker_buy_quote": 66380.46912 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001743, "high": 0.001745, "low": 0.001729, "close": 0.001732, "volume": 142375224.0, "close_time": 1766624399999, "quote_volume": 247316.730473, "trades": 1335, "taker_buy_base": 60248868.0, "taker_buy_quote": 104652.148865 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.001731, "high": 0.001738, "low": 0.00173, "close": 0.001735, "volume": 61076295.0, "close_time": 1766627999999, "quote_volume": 106009.937322, "trades": 681, "taker_buy_base": 29879787.0, "taker_buy_quote": 51858.580321 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.001736, "high": 0.001762, "low": 0.001726, "close": 0.001758, "volume": 245325271.0, "close_time": 1766631599999, "quote_volume": 428486.031868, "trades": 1873, "taker_buy_base": 106644217.0, "taker_buy_quote": 186248.834619 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.001757, "high": 0.001776, "low": 0.001748, "close": 0.001771, "volume": 238803837.0, "close_time": 1766635199999, "quote_volume": 420776.129549, "trades": 2413, "taker_buy_base": 123953319.0, "taker_buy_quote": 218306.580148 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00177, "high": 0.001782, "low": 0.00176, "close": 0.001769, "volume": 218885713.0, "close_time": 1766638799999, "quote_volume": 387272.637008, "trades": 1680, "taker_buy_base": 119032626.0, "taker_buy_quote": 210512.690502 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.001769, "high": 0.00177, "low": 0.00176, "close": 0.001761, "volume": 93798853.0, "close_time": 1766642399999, "quote_volume": 165393.587412, "trades": 821, "taker_buy_base": 33083552.0, "taker_buy_quote": 58334.503188 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.001761, "high": 0.001771, "low": 0.001757, "close": 0.001765, "volume": 111327099.0, "close_time": 1766645999999, "quote_volume": 196406.217586, "trades": 953, "taker_buy_base": 45983599.0, "taker_buy_quote": 81070.202703 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.001765, "high": 0.001767, "low": 0.001756, "close": 0.001766, "volume": 67043560.0, "close_time": 1766649599999, "quote_volume": 118190.539319, "trades": 770, "taker_buy_base": 21022264.0, "taker_buy_quote": 37050.233111 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001765, "high": 0.00177, "low": 0.001742, "close": 0.001749, "volume": 114411243.0, "close_time": 1766653199999, "quote_volume": 200354.764454, "trades": 1434, "taker_buy_base": 43696657.0, "taker_buy_quote": 76568.269401 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.001749, "high": 0.001751, "low": 0.001737, "close": 0.001741, "volume": 77595763.0, "close_time": 1766656799999, "quote_volume": 135209.268521, "trades": 939, "taker_buy_base": 33059533.0, "taker_buy_quote": 57600.15496 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.001741, "high": 0.001741, "low": 0.001729, "close": 0.001733, "volume": 80991483.0, "close_time": 1766660399999, "quote_volume": 140533.832421, "trades": 1069, "taker_buy_base": 35716484.0, "taker_buy_quote": 61988.142673 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.001732, "high": 0.001743, "low": 0.001731, "close": 0.001736, "volume": 44891338.0, "close_time": 1766663999999, "quote_volume": 78040.895415, "trades": 768, "taker_buy_base": 18741390.0, "taker_buy_quote": 32586.950435 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001735, "high": 0.001755, "low": 0.001735, "close": 0.001754, "volume": 128042148.0, "close_time": 1766667599999, "quote_volume": 223166.902096, "trades": 1183, "taker_buy_base": 48892854.0, "taker_buy_quote": 85237.253856 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.001755, "high": 0.001768, "low": 0.001748, "close": 0.00176, "volume": 92158134.0, "close_time": 1766671199999, "quote_volume": 161900.423893, "trades": 1154, "taker_buy_base": 38928262.0, "taker_buy_quote": 68460.230707 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.001759, "high": 0.001766, "low": 0.001742, "close": 0.001748, "volume": 142098385.0, "close_time": 1766674799999, "quote_volume": 249356.458736, "trades": 1460, "taker_buy_base": 65136578.0, "taker_buy_quote": 114228.570671 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.00175, "high": 0.001779, "low": 0.001742, "close": 0.001774, "volume": 219694909.0, "close_time": 1766678399999, "quote_volume": 387646.7262, "trades": 2734, "taker_buy_base": 104061523.0, "taker_buy_quote": 183573.938343 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001775, "high": 0.001872, "low": 0.001769, "close": 0.001846, "volume": 1364439388.0, "close_time": 1766681999999, "quote_volume": 2500480.80164, "trades": 12666, "taker_buy_base": 686147764.0, "taker_buy_quote": 1256796.090842 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.001845, "high": 0.001851, "low": 0.001817, "close": 0.001825, "volume": 381987972.0, "close_time": 1766685599999, "quote_volume": 698415.750487, "trades": 3919, "taker_buy_base": 168197129.0, "taker_buy_quote": 307594.301156 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.001826, "high": 0.001839, "low": 0.001798, "close": 0.001803, "volume": 309655618.0, "close_time": 1766689199999, "quote_volume": 561710.374879, "trades": 3219, "taker_buy_base": 122386970.0, "taker_buy_quote": 222219.301686 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.001803, "high": 0.00181, "low": 0.001786, "close": 0.001797, "volume": 295039615.0, "close_time": 1766692799999, "quote_volume": 529920.143881, "trades": 2413, "taker_buy_base": 119665031.0, "taker_buy_quote": 214994.532129 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001796, "high": 0.001796, "low": 0.001783, "close": 0.001792, "volume": 118550135.0, "close_time": 1766696399999, "quote_volume": 211945.106255, "trades": 1435, "taker_buy_base": 53299852.0, "taker_buy_quote": 95267.177696 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.001792, "high": 0.001811, "low": 0.00179, "close": 0.001804, "volume": 131907226.0, "close_time": 1766699999999, "quote_volume": 237806.11585, "trades": 1389, "taker_buy_base": 64585012.0, "taker_buy_quote": 116522.209773 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.001804, "high": 0.001804, "low": 0.001748, "close": 0.001759, "volume": 414597310.0, "close_time": 1766703599999, "quote_volume": 738042.699499, "trades": 3390, "taker_buy_base": 174498381.0, "taker_buy_quote": 310730.082226 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00176, "high": 0.001763, "low": 0.001727, "close": 0.001733, "volume": 393676428.0, "close_time": 1766707199999, "quote_volume": 687147.196294, "trades": 3505, "taker_buy_base": 179731706.0, "taker_buy_quote": 313932.070206 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001732, "high": 0.001753, "low": 0.001723, "close": 0.001753, "volume": 544351130.0, "close_time": 1766710799999, "quote_volume": 945281.608698, "trades": 5223, "taker_buy_base": 287746982.0, "taker_buy_quote": 499848.889302 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.001752, "high": 0.001768, "low": 0.00175, "close": 0.001766, "volume": 159207409.0, "close_time": 1766714399999, "quote_volume": 280036.503139, "trades": 1904, "taker_buy_base": 85234147.0, "taker_buy_quote": 149870.967729 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.001766, "high": 0.001831, "low": 0.001764, "close": 0.001802, "volume": 687117408.0, "close_time": 1766717999999, "quote_volume": 1246440.826185, "trades": 6443, "taker_buy_base": 336079745.0, "taker_buy_quote": 609807.839244 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.001803, "high": 0.001803, "low": 0.001771, "close": 0.001778, "volume": 290484112.0, "close_time": 1766721599999, "quote_volume": 518254.069022, "trades": 3174, "taker_buy_base": 138396729.0, "taker_buy_quote": 246898.21767 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001778, "high": 0.001778, "low": 0.001761, "close": 0.001771, "volume": 112581269.0, "close_time": 1766725199999, "quote_volume": 199388.512715, "trades": 1275, "taker_buy_base": 42566210.0, "taker_buy_quote": 75382.33548 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00177, "high": 0.001773, "low": 0.001752, "close": 0.001761, "volume": 208746140.0, "close_time": 1766728799999, "quote_volume": 367350.988585, "trades": 2193, "taker_buy_base": 90785822.0, "taker_buy_quote": 159746.094473 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.001761, "high": 0.001781, "low": 0.00176, "close": 0.001768, "volume": 149073556.0, "close_time": 1766732399999, "quote_volume": 263752.12782, "trades": 1587, "taker_buy_base": 77183294.0, "taker_buy_quote": 136535.491392 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.001768, "high": 0.001778, "low": 0.001733, "close": 0.00174, "volume": 149999620.0, "close_time": 1766735999999, "quote_volume": 263289.897449, "trades": 1865, "taker_buy_base": 61955609.0, "taker_buy_quote": 108810.306506 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001739, "high": 0.001762, "low": 0.001736, "close": 0.001757, "volume": 125206467.0, "close_time": 1766739599999, "quote_volume": 218987.788293, "trades": 1480, "taker_buy_base": 81478179.0, "taker_buy_quote": 142578.615579 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.001756, "high": 0.001785, "low": 0.001752, "close": 0.001782, "volume": 157457286.0, "close_time": 1766743199999, "quote_volume": 278200.761271, "trades": 1608, "taker_buy_base": 87496925.0, "taker_buy_quote": 154765.088851 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.001783, "high": 0.001785, "low": 0.001771, "close": 0.001778, "volume": 160071789.0, "close_time": 1766746799999, "quote_volume": 284768.780898, "trades": 1628, "taker_buy_base": 75687214.0, "taker_buy_quote": 134668.908865 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.001778, "high": 0.001783, "low": 0.00177, "close": 0.001776, "volume": 94708814.0, "close_time": 1766750399999, "quote_volume": 168185.341263, "trades": 1042, "taker_buy_base": 45225237.0, "taker_buy_quote": 80342.079108 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001777, "high": 0.001794, "low": 0.001775, "close": 0.001787, "volume": 143848310.0, "close_time": 1766753999999, "quote_volume": 256857.45422, "trades": 1636, "taker_buy_base": 82633248.0, "taker_buy_quote": 147718.775718 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.001787, "high": 0.001793, "low": 0.001783, "close": 0.001789, "volume": 123213088.0, "close_time": 1766757599999, "quote_volume": 220315.428406, "trades": 1268, "taker_buy_base": 56601944.0, "taker_buy_quote": 101211.607309 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.001789, "high": 0.001792, "low": 0.00176, "close": 0.001769, "volume": 245336194.0, "close_time": 1766761199999, "quote_volume": 436399.500452, "trades": 2998, "taker_buy_base": 102074766.0, "taker_buy_quote": 181494.166916 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.001768, "high": 0.001798, "low": 0.001751, "close": 0.001783, "volume": 339233633.0, "close_time": 1766764799999, "quote_volume": 604073.703186, "trades": 4561, "taker_buy_base": 156221601.0, "taker_buy_quote": 278059.447077 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001783, "high": 0.001791, "low": 0.001757, "close": 0.001759, "volume": 171710408.0, "close_time": 1766768399999, "quote_volume": 305149.74871, "trades": 2141, "taker_buy_base": 75705616.0, "taker_buy_quote": 134511.156951 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.001759, "high": 0.001783, "low": 0.001759, "close": 0.001775, "volume": 116850832.0, "close_time": 1766771999999, "quote_volume": 207431.582829, "trades": 1748, "taker_buy_base": 63155141.0, "taker_buy_quote": 112134.551986 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.001777, "high": 0.001787, "low": 0.001773, "close": 0.001778, "volume": 183263492.0, "close_time": 1766775599999, "quote_volume": 326364.070764, "trades": 1569, "taker_buy_base": 113666920.0, "taker_buy_quote": 202429.305803 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.001779, "high": 0.00179, "low": 0.001779, "close": 0.001784, "volume": 91534307.0, "close_time": 1766779199999, "quote_volume": 163281.440779, "trades": 1160, "taker_buy_base": 48397405.0, "taker_buy_quote": 86308.372539 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001784, "high": 0.001792, "low": 0.00178, "close": 0.001788, "volume": 90003819.0, "close_time": 1766782799999, "quote_volume": 160840.007026, "trades": 979, "taker_buy_base": 39143194.0, "taker_buy_quote": 69957.444727 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.001789, "high": 0.001808, "low": 0.001789, "close": 0.001796, "volume": 135409547.0, "close_time": 1766786399999, "quote_volume": 243791.192603, "trades": 1196, "taker_buy_base": 49999475.0, "taker_buy_quote": 89982.693879 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.001796, "high": 0.001823, "low": 0.001796, "close": 0.001822, "volume": 263498374.0, "close_time": 1766789999999, "quote_volume": 475085.661363, "trades": 1713, "taker_buy_base": 115905207.0, "taker_buy_quote": 209162.358752 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.001823, "high": 0.001825, "low": 0.001805, "close": 0.001806, "volume": 131464617.0, "close_time": 1766793599999, "quote_volume": 238011.902525, "trades": 1226, "taker_buy_base": 79388772.0, "taker_buy_quote": 143667.653074 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001807, "high": 0.001812, "low": 0.0018, "close": 0.00181, "volume": 105959084.0, "close_time": 1766797199999, "quote_volume": 191243.923884, "trades": 1029, "taker_buy_base": 63219958.0, "taker_buy_quote": 114134.295721 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00181, "high": 0.001835, "low": 0.001808, "close": 0.00183, "volume": 236913441.0, "close_time": 1766800799999, "quote_volume": 431805.955026, "trades": 2195, "taker_buy_base": 127828544.0, "taker_buy_quote": 233006.08005 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.001831, "high": 0.001854, "low": 0.001821, "close": 0.001832, "volume": 299957303.0, "close_time": 1766804399999, "quote_volume": 552399.889264, "trades": 3306, "taker_buy_base": 140473771.0, "taker_buy_quote": 258823.282411 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.001832, "high": 0.001842, "low": 0.001829, "close": 0.001831, "volume": 261866977.0, "close_time": 1766807999999, "quote_volume": 480139.785932, "trades": 1664, "taker_buy_base": 97526174.0, "taker_buy_quote": 178749.20771 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001831, "high": 0.001845, "low": 0.001826, "close": 0.001831, "volume": 117323819.0, "close_time": 1766811599999, "quote_volume": 215210.208587, "trades": 1167, "taker_buy_base": 46618003.0, "taker_buy_quote": 85541.547295 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00183, "high": 0.00185, "low": 0.001823, "close": 0.001843, "volume": 142373919.0, "close_time": 1766815199999, "quote_volume": 261318.999004, "trades": 1160, "taker_buy_base": 62099136.0, "taker_buy_quote": 113964.921866 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.001842, "high": 0.001852, "low": 0.001838, "close": 0.001851, "volume": 168033908.0, "close_time": 1766818799999, "quote_volume": 310092.886489, "trades": 1525, "taker_buy_base": 68178832.0, "taker_buy_quote": 125853.229678 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00185, "high": 0.001867, "low": 0.001847, "close": 0.001849, "volume": 256103059.0, "close_time": 1766822399999, "quote_volume": 475390.170665, "trades": 3111, "taker_buy_base": 119311174.0, "taker_buy_quote": 221424.653414 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001849, "high": 0.001854, "low": 0.001829, "close": 0.00183, "volume": 168258617.0, "close_time": 1766825999999, "quote_volume": 309959.832353, "trades": 1596, "taker_buy_base": 61075492.0, "taker_buy_quote": 112506.146952 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.001831, "high": 0.001863, "low": 0.001831, "close": 0.001855, "volume": 188966569.0, "close_time": 1766829599999, "quote_volume": 349705.061499, "trades": 2063, "taker_buy_base": 116747497.0, "taker_buy_quote": 216106.8268 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.001854, "high": 0.00186, "low": 0.001835, "close": 0.00185, "volume": 275626784.0, "close_time": 1766833199999, "quote_volume": 509125.127621, "trades": 2637, "taker_buy_base": 133463289.0, "taker_buy_quote": 246487.10046 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00185, "high": 0.00186, "low": 0.001843, "close": 0.00185, "volume": 149804760.0, "close_time": 1766836799999, "quote_volume": 277427.832792, "trades": 1841, "taker_buy_base": 61192656.0, "taker_buy_quote": 113330.034916 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00185, "high": 0.001858, "low": 0.001843, "close": 0.001853, "volume": 153015470.0, "close_time": 1766840399999, "quote_volume": 283327.248964, "trades": 1383, "taker_buy_base": 77075943.0, "taker_buy_quote": 142689.12321 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.001853, "high": 0.001853, "low": 0.00183, "close": 0.001832, "volume": 162695587.0, "close_time": 1766843999999, "quote_volume": 299332.922375, "trades": 1583, "taker_buy_base": 69833132.0, "taker_buy_quote": 128498.750746 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.001832, "high": 0.001848, "low": 0.001826, "close": 0.001844, "volume": 171351568.0, "close_time": 1766847599999, "quote_volume": 314171.644173, "trades": 1850, "taker_buy_base": 73946927.0, "taker_buy_quote": 135678.210555 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.001844, "high": 0.00186, "low": 0.001839, "close": 0.001857, "volume": 143032202.0, "close_time": 1766851199999, "quote_volume": 264227.193621, "trades": 1492, "taker_buy_base": 72386706.0, "taker_buy_quote": 133758.689081 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001858, "high": 0.00186, "low": 0.001842, "close": 0.001846, "volume": 118911475.0, "close_time": 1766854799999, "quote_volume": 219860.439026, "trades": 1392, "taker_buy_base": 46286545.0, "taker_buy_quote": 85561.206026 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.001847, "high": 0.001852, "low": 0.001841, "close": 0.001845, "volume": 44939550.0, "close_time": 1766858399999, "quote_volume": 82997.525887, "trades": 668, "taker_buy_base": 18646981.0, "taker_buy_quote": 34443.618421 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.001844, "high": 0.001845, "low": 0.001831, "close": 0.001836, "volume": 86654639.0, "close_time": 1766861999999, "quote_volume": 159140.845441, "trades": 837, "taker_buy_base": 37603661.0, "taker_buy_quote": 69070.838562 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.001835, "high": 0.00184, "low": 0.001832, "close": 0.001836, "volume": 47985117.0, "close_time": 1766865599999, "quote_volume": 88072.547211, "trades": 651, "taker_buy_base": 20849647.0, "taker_buy_quote": 38270.248746 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001837, "high": 0.001843, "low": 0.001834, "close": 0.001837, "volume": 25188315.0, "close_time": 1766869199999, "quote_volume": 46282.088835, "trades": 423, "taker_buy_base": 12285441.0, "taker_buy_quote": 22571.931921 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.001837, "high": 0.001861, "low": 0.001836, "close": 0.001857, "volume": 105279912.0, "close_time": 1766872799999, "quote_volume": 195079.160788, "trades": 1225, "taker_buy_base": 57538046.0, "taker_buy_quote": 106484.381328 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.001858, "high": 0.001869, "low": 0.00184, "close": 0.001851, "volume": 160661957.0, "close_time": 1766876399999, "quote_volume": 298027.475641, "trades": 1406, "taker_buy_base": 81674802.0, "taker_buy_quote": 151618.287305 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.001852, "high": 0.00188, "low": 0.001852, "close": 0.001875, "volume": 253505666.0, "close_time": 1766879999999, "quote_volume": 473491.173796, "trades": 3121, "taker_buy_base": 142501252.0, "taker_buy_quote": 266021.006535 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001876, "high": 0.001878, "low": 0.001858, "close": 0.00186, "volume": 82558868.0, "close_time": 1766883599999, "quote_volume": 153915.796131, "trades": 1022, "taker_buy_base": 45121091.0, "taker_buy_quote": 84104.326709 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.001861, "high": 0.001866, "low": 0.001852, "close": 0.001855, "volume": 54217077.0, "close_time": 1766887199999, "quote_volume": 100648.369465, "trades": 922, "taker_buy_base": 14343190.0, "taker_buy_quote": 26638.018806 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.001854, "high": 0.001871, "low": 0.001853, "close": 0.001867, "volume": 117061804.0, "close_time": 1766890799999, "quote_volume": 218093.404965, "trades": 1339, "taker_buy_base": 65583727.0, "taker_buy_quote": 122185.619232 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.001867, "high": 0.001869, "low": 0.001857, "close": 0.001866, "volume": 40750156.0, "close_time": 1766894399999, "quote_volume": 75994.998519, "trades": 551, "taker_buy_base": 24451234.0, "taker_buy_quote": 45631.325311 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001866, "high": 0.001874, "low": 0.001863, "close": 0.001863, "volume": 52319625.0, "close_time": 1766897999999, "quote_volume": 97739.470975, "trades": 721, "taker_buy_base": 24839291.0, "taker_buy_quote": 46388.431307 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.001863, "high": 0.001865, "low": 0.00185, "close": 0.001851, "volume": 56845138.0, "close_time": 1766901599999, "quote_volume": 105568.002097, "trades": 940, "taker_buy_base": 27721365.0, "taker_buy_quote": 51489.09673 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.001851, "high": 0.001864, "low": 0.00185, "close": 0.00186, "volume": 25817887.0, "close_time": 1766905199999, "quote_volume": 47958.880924, "trades": 617, "taker_buy_base": 12449744.0, "taker_buy_quote": 23117.932394 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.001861, "high": 0.001862, "low": 0.001853, "close": 0.001854, "volume": 28459045.0, "close_time": 1766908799999, "quote_volume": 52872.233881, "trades": 665, "taker_buy_base": 12896507.0, "taker_buy_quote": 23965.936994 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001855, "high": 0.001868, "low": 0.001851, "close": 0.001867, "volume": 71789202.0, "close_time": 1766912399999, "quote_volume": 133447.670919, "trades": 855, "taker_buy_base": 34207822.0, "taker_buy_quote": 63574.711445 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.001866, "high": 0.001886, "low": 0.001865, "close": 0.001881, "volume": 121814525.0, "close_time": 1766915999999, "quote_volume": 228216.426405, "trades": 1597, "taker_buy_base": 56714594.0, "taker_buy_quote": 106257.39943 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.001881, "high": 0.001888, "low": 0.00187, "close": 0.001876, "volume": 78797365.0, "close_time": 1766919599999, "quote_volume": 147952.81594, "trades": 947, "taker_buy_base": 32159899.0, "taker_buy_quote": 60345.455661 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.001876, "high": 0.001893, "low": 0.001872, "close": 0.001887, "volume": 120236060.0, "close_time": 1766923199999, "quote_volume": 226529.475943, "trades": 1629, "taker_buy_base": 69757650.0, "taker_buy_quote": 131430.992635 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001888, "high": 0.001893, "low": 0.001882, "close": 0.001891, "volume": 99790390.0, "close_time": 1766926799999, "quote_volume": 188451.140456, "trades": 1433, "taker_buy_base": 44591562.0, "taker_buy_quote": 84206.430955 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.001892, "high": 0.00191, "low": 0.001888, "close": 0.0019, "volume": 294508868.0, "close_time": 1766930399999, "quote_volume": 559364.974154, "trades": 3113, "taker_buy_base": 144710767.0, "taker_buy_quote": 274880.802872 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0019, "high": 0.001902, "low": 0.00189, "close": 0.001891, "volume": 155927618.0, "close_time": 1766933999999, "quote_volume": 295798.391027, "trades": 1545, "taker_buy_base": 68377415.0, "taker_buy_quote": 129753.841167 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.00189, "high": 0.001893, "low": 0.001878, "close": 0.00188, "volume": 122783485.0, "close_time": 1766937599999, "quote_volume": 231483.544183, "trades": 1903, "taker_buy_base": 58965429.0, "taker_buy_quote": 111178.937131 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00188, "high": 0.001886, "low": 0.001863, "close": 0.001873, "volume": 103992215.0, "close_time": 1766941199999, "quote_volume": 194821.955065, "trades": 1466, "taker_buy_base": 37910190.0, "taker_buy_quote": 71019.837806 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.001872, "high": 0.001893, "low": 0.001872, "close": 0.001878, "volume": 107589717.0, "close_time": 1766944799999, "quote_volume": 202742.865967, "trades": 1302, "taker_buy_base": 46796828.0, "taker_buy_quote": 88162.197328 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.001878, "high": 0.001878, "low": 0.001853, "close": 0.001855, "volume": 134291251.0, "close_time": 1766948399999, "quote_volume": 250238.508372, "trades": 1732, "taker_buy_base": 53365624.0, "taker_buy_quote": 99425.918294 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.001854, "high": 0.001864, "low": 0.001844, "close": 0.001846, "volume": 73036105.0, "close_time": 1766951999999, "quote_volume": 135348.014227, "trades": 1572, "taker_buy_base": 30279452.0, "taker_buy_quote": 56135.569312 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001845, "high": 0.001852, "low": 0.001839, "close": 0.001843, "volume": 113543692.0, "close_time": 1766955599999, "quote_volume": 209448.278508, "trades": 1220, "taker_buy_base": 30755150.0, "taker_buy_quote": 56730.890416 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.001843, "high": 0.001848, "low": 0.001838, "close": 0.001843, "volume": 41031825.0, "close_time": 1766959199999, "quote_volume": 75608.810422, "trades": 697, "taker_buy_base": 20351557.0, "taker_buy_quote": 37519.790808 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.001843, "high": 0.001876, "low": 0.001843, "close": 0.001873, "volume": 256472505.0, "close_time": 1766962799999, "quote_volume": 475219.090143, "trades": 1683, "taker_buy_base": 170069014.0, "taker_buy_quote": 315185.1154 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.001873, "high": 0.001889, "low": 0.001863, "close": 0.001882, "volume": 208822481.0, "close_time": 1766966399999, "quote_volume": 392337.679654, "trades": 2332, "taker_buy_base": 114030711.0, "taker_buy_quote": 214161.513286 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001882, "high": 0.001913, "low": 0.00187, "close": 0.0019, "volume": 298463488.0, "close_time": 1766969999999, "quote_volume": 566755.954644, "trades": 3898, "taker_buy_base": 156951930.0, "taker_buy_quote": 298041.314419 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0019, "high": 0.001908, "low": 0.001865, "close": 0.001902, "volume": 355060350.0, "close_time": 1766973599999, "quote_volume": 668297.113969, "trades": 4194, "taker_buy_base": 204385501.0, "taker_buy_quote": 384976.259302 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.001902, "high": 0.001919, "low": 0.001898, "close": 0.001911, "volume": 178845712.0, "close_time": 1766977199999, "quote_volume": 341479.841585, "trades": 3054, "taker_buy_base": 71946587.0, "taker_buy_quote": 137386.958352 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.001912, "high": 0.001925, "low": 0.001906, "close": 0.001922, "volume": 166925631.0, "close_time": 1766980799999, "quote_volume": 319580.971556, "trades": 2458, "taker_buy_base": 74357222.0, "taker_buy_quote": 142439.422606 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001921, "high": 0.001923, "low": 0.001906, "close": 0.001909, "volume": 151160882.0, "close_time": 1766984399999, "quote_volume": 289329.475506, "trades": 2008, "taker_buy_base": 68938604.0, "taker_buy_quote": 131993.016264 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.001909, "high": 0.001911, "low": 0.001899, "close": 0.001899, "volume": 149577302.0, "close_time": 1766987999999, "quote_volume": 285027.523723, "trades": 1838, "taker_buy_base": 62342953.0, "taker_buy_quote": 118832.484848 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0019, "high": 0.001902, "low": 0.001878, "close": 0.001884, "volume": 241544804.0, "close_time": 1766991599999, "quote_volume": 456468.227827, "trades": 2647, "taker_buy_base": 119883505.0, "taker_buy_quote": 226633.930232 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.001885, "high": 0.001902, "low": 0.001872, "close": 0.001895, "volume": 97608602.0, "close_time": 1766995199999, "quote_volume": 184212.84601, "trades": 1968, "taker_buy_base": 42788501.0, "taker_buy_quote": 80794.264704 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001896, "high": 0.00191, "low": 0.001892, "close": 0.001898, "volume": 91142747.0, "close_time": 1766998799999, "quote_volume": 173326.97021, "trades": 1517, "taker_buy_base": 50701125.0, "taker_buy_quote": 96454.3094 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.001898, "high": 0.0019, "low": 0.001853, "close": 0.001874, "volume": 213268664.0, "close_time": 1767002399999, "quote_volume": 399599.901319, "trades": 3542, "taker_buy_base": 64990874.0, "taker_buy_quote": 121761.887014 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.001874, "high": 0.001884, "low": 0.001868, "close": 0.001871, "volume": 117907186.0, "close_time": 1767005999999, "quote_volume": 220998.464934, "trades": 1553, "taker_buy_base": 61602716.0, "taker_buy_quote": 115489.755539 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.00187, "high": 0.001881, "low": 0.001865, "close": 0.001866, "volume": 79811023.0, "close_time": 1767009599999, "quote_volume": 149387.979372, "trades": 1267, "taker_buy_base": 36979684.0, "taker_buy_quote": 69292.748286 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001866, "high": 0.001868, "low": 0.001806, "close": 0.001829, "volume": 490269894.0, "close_time": 1767013199999, "quote_volume": 899225.436005, "trades": 7058, "taker_buy_base": 197249122.0, "taker_buy_quote": 361058.665235 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.001828, "high": 0.001832, "low": 0.00177, "close": 0.001778, "volume": 442284374.0, "close_time": 1767016799999, "quote_volume": 795228.831786, "trades": 4296, "taker_buy_base": 239119301.0, "taker_buy_quote": 429282.746406 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.001777, "high": 0.001795, "low": 0.001755, "close": 0.001776, "volume": 577570414.0, "close_time": 1767020399999, "quote_volume": 1025427.836968, "trades": 5636, "taker_buy_base": 414326396.0, "taker_buy_quote": 735721.002226 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.001775, "high": 0.001799, "low": 0.001775, "close": 0.001788, "volume": 171094271.0, "close_time": 1767023999999, "quote_volume": 306124.177825, "trades": 2214, "taker_buy_base": 112464445.0, "taker_buy_quote": 201182.366188 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001787, "high": 0.001793, "low": 0.001774, "close": 0.001784, "volume": 99630960.0, "close_time": 1767027599999, "quote_volume": 177655.067703, "trades": 1393, "taker_buy_base": 49572598.0, "taker_buy_quote": 88395.508103 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.001785, "high": 0.00181, "low": 0.001785, "close": 0.00181, "volume": 137908071.0, "close_time": 1767031199999, "quote_volume": 248206.219218, "trades": 1557, "taker_buy_base": 70043669.0, "taker_buy_quote": 126164.510919 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00181, "high": 0.001812, "low": 0.001791, "close": 0.001792, "volume": 106265285.0, "close_time": 1767034799999, "quote_volume": 191585.698855, "trades": 1290, "taker_buy_base": 50148287.0, "taker_buy_quote": 90493.570542 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.001792, "high": 0.001806, "low": 0.001787, "close": 0.001794, "volume": 100803471.0, "close_time": 1767038399999, "quote_volume": 181214.756333, "trades": 1389, "taker_buy_base": 47996704.0, "taker_buy_quote": 86264.390281 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001794, "high": 0.001801, "low": 0.001771, "close": 0.001789, "volume": 243259075.0, "close_time": 1767041999999, "quote_volume": 434008.4958, "trades": 2190, "taker_buy_base": 113207520.0, "taker_buy_quote": 202340.685298 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.001788, "high": 0.001804, "low": 0.001783, "close": 0.001794, "volume": 169223695.0, "close_time": 1767045599999, "quote_volume": 303219.296646, "trades": 1663, "taker_buy_base": 72690861.0, "taker_buy_quote": 130274.894221 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.001793, "high": 0.001814, "low": 0.00179, "close": 0.001808, "volume": 98647927.0, "close_time": 1767049199999, "quote_volume": 177955.325261, "trades": 1093, "taker_buy_base": 54166255.0, "taker_buy_quote": 97709.156862 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.001808, "high": 0.001821, "low": 0.001804, "close": 0.001809, "volume": 109996641.0, "close_time": 1767052799999, "quote_volume": 199363.609759, "trades": 1550, "taker_buy_base": 42064125.0, "taker_buy_quote": 76282.370891 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001809, "high": 0.001817, "low": 0.001794, "close": 0.001798, "volume": 66887506.0, "close_time": 1767056399999, "quote_volume": 120479.798449, "trades": 1181, "taker_buy_base": 31628616.0, "taker_buy_quote": 56991.075555 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.001798, "high": 0.001801, "low": 0.001782, "close": 0.001785, "volume": 115550140.0, "close_time": 1767059999999, "quote_volume": 206901.566379, "trades": 1388, "taker_buy_base": 44980541.0, "taker_buy_quote": 80613.589168 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.001785, "high": 0.001793, "low": 0.001775, "close": 0.001787, "volume": 86516931.0, "close_time": 1767063599999, "quote_volume": 154199.778434, "trades": 1212, "taker_buy_base": 35028719.0, "taker_buy_quote": 62437.81551 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.001787, "high": 0.001798, "low": 0.001775, "close": 0.001793, "volume": 111063313.0, "close_time": 1767067199999, "quote_volume": 198175.030872, "trades": 1524, "taker_buy_base": 47509477.0, "taker_buy_quote": 84791.914481 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001793, "high": 0.001802, "low": 0.001786, "close": 0.001794, "volume": 43175697.0, "close_time": 1767070799999, "quote_volume": 77500.28945, "trades": 991, "taker_buy_base": 19428364.0, "taker_buy_quote": 34897.326569 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.001793, "high": 0.0018, "low": 0.00178, "close": 0.001797, "volume": 65258607.0, "close_time": 1767074399999, "quote_volume": 116899.425384, "trades": 1114, "taker_buy_base": 33898874.0, "taker_buy_quote": 60727.325127 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.001797, "high": 0.001807, "low": 0.001796, "close": 0.001798, "volume": 86806861.0, "close_time": 1767077999999, "quote_volume": 156472.401519, "trades": 1048, "taker_buy_base": 42706918.0, "taker_buy_quote": 77001.653521 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.001797, "high": 0.001806, "low": 0.00179, "close": 0.001799, "volume": 98522183.0, "close_time": 1767081599999, "quote_volume": 177186.287539, "trades": 1099, "taker_buy_base": 58124154.0, "taker_buy_quote": 104588.108281 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001799, "high": 0.001828, "low": 0.001797, "close": 0.001814, "volume": 178822163.0, "close_time": 1767085199999, "quote_volume": 324412.336932, "trades": 2596, "taker_buy_base": 77779801.0, "taker_buy_quote": 141289.89323 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.001814, "high": 0.00182, "low": 0.001806, "close": 0.001816, "volume": 135649874.0, "close_time": 1767088799999, "quote_volume": 245799.475681, "trades": 1578, "taker_buy_base": 64471078.0, "taker_buy_quote": 116890.990247 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.001816, "high": 0.001818, "low": 0.001807, "close": 0.001807, "volume": 57803669.0, "close_time": 1767092399999, "quote_volume": 104754.406122, "trades": 812, "taker_buy_base": 19256610.0, "taker_buy_quote": 34923.841772 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.001809, "high": 0.001817, "low": 0.001806, "close": 0.001812, "volume": 95332721.0, "close_time": 1767095999999, "quote_volume": 172662.488961, "trades": 924, "taker_buy_base": 19951180.0, "taker_buy_quote": 36135.826934 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001812, "high": 0.001818, "low": 0.001808, "close": 0.001812, "volume": 62517607.0, "close_time": 1767099599999, "quote_volume": 113390.637236, "trades": 927, "taker_buy_base": 18453249.0, "taker_buy_quote": 33474.43155 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.001813, "high": 0.001813, "low": 0.001801, "close": 0.001809, "volume": 70463691.0, "close_time": 1767103199999, "quote_volume": 127431.699067, "trades": 947, "taker_buy_base": 30841548.0, "taker_buy_quote": 55786.02723 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.001808, "high": 0.00181, "low": 0.001775, "close": 0.001798, "volume": 274623280.0, "close_time": 1767106799999, "quote_volume": 491497.215425, "trades": 3748, "taker_buy_base": 131540280.0, "taker_buy_quote": 235219.839403 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.001797, "high": 0.001807, "low": 0.001778, "close": 0.001805, "volume": 110735030.0, "close_time": 1767110399999, "quote_volume": 198199.37545, "trades": 1844, "taker_buy_base": 58269569.0, "taker_buy_quote": 104437.384734 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001806, "high": 0.001821, "low": 0.001797, "close": 0.001814, "volume": 125564339.0, "close_time": 1767113999999, "quote_volume": 227259.492245, "trades": 1913, "taker_buy_base": 77316180.0, "taker_buy_quote": 139944.176752 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.001814, "high": 0.001819, "low": 0.001789, "close": 0.001797, "volume": 147406223.0, "close_time": 1767117599999, "quote_volume": 265804.447098, "trades": 1521, "taker_buy_base": 78785404.0, "taker_buy_quote": 141983.642362 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.001796, "high": 0.001801, "low": 0.001787, "close": 0.001791, "volume": 76545114.0, "close_time": 1767121199999, "quote_volume": 137327.004892, "trades": 1041, "taker_buy_base": 38737928.0, "taker_buy_quote": 69506.546109 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.001791, "high": 0.001798, "low": 0.001776, "close": 0.001797, "volume": 150533460.0, "close_time": 1767124799999, "quote_volume": 269008.839085, "trades": 1711, "taker_buy_base": 67822634.0, "taker_buy_quote": 121145.305 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001797, "high": 0.001809, "low": 0.001791, "close": 0.001801, "volume": 87100684.0, "close_time": 1767128399999, "quote_volume": 156998.020397, "trades": 981, "taker_buy_base": 48456874.0, "taker_buy_quote": 87319.100354 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.001801, "high": 0.001832, "low": 0.0018, "close": 0.001824, "volume": 135115817.0, "close_time": 1767131999999, "quote_volume": 245784.193017, "trades": 1567, "taker_buy_base": 57966819.0, "taker_buy_quote": 105404.273482 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.001824, "high": 0.001838, "low": 0.001821, "close": 0.001834, "volume": 147661746.0, "close_time": 1767135599999, "quote_volume": 270318.934345, "trades": 1537, "taker_buy_base": 72029000.0, "taker_buy_quote": 131870.586902 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.001833, "high": 0.001848, "low": 0.00183, "close": 0.001844, "volume": 128001448.0, "close_time": 1767139199999, "quote_volume": 235209.783137, "trades": 1321, "taker_buy_base": 66694842.0, "taker_buy_quote": 122545.257026 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001843, "high": 0.001861, "low": 0.001824, "close": 0.001856, "volume": 269439088.0, "close_time": 1767142799999, "quote_volume": 497194.325402, "trades": 2679, "taker_buy_base": 93239508.0, "taker_buy_quote": 172054.268831 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.001856, "high": 0.0019, "low": 0.001852, "close": 0.001885, "volume": 415172472.0, "close_time": 1767146399999, "quote_volume": 781318.198647, "trades": 5301, "taker_buy_base": 173954164.0, "taker_buy_quote": 326959.239499 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.001886, "high": 0.001918, "low": 0.00188, "close": 0.00189, "volume": 264672589.0, "close_time": 1767149999999, "quote_volume": 503124.616466, "trades": 3403, "taker_buy_base": 108834460.0, "taker_buy_quote": 206750.495799 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.001889, "high": 0.001907, "low": 0.001884, "close": 0.001906, "volume": 194468196.0, "close_time": 1767153599999, "quote_volume": 368944.303373, "trades": 2453, "taker_buy_base": 102085004.0, "taker_buy_quote": 193661.437774 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001906, "high": 0.001928, "low": 0.001886, "close": 0.001907, "volume": 382751746.0, "close_time": 1767157199999, "quote_volume": 732435.8511, "trades": 5435, "taker_buy_base": 193526389.0, "taker_buy_quote": 370622.11816 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.001908, "high": 0.001909, "low": 0.001875, "close": 0.001891, "volume": 234865315.0, "close_time": 1767160799999, "quote_volume": 443775.375853, "trades": 3206, "taker_buy_base": 108756514.0, "taker_buy_quote": 205414.248782 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.001891, "high": 0.001912, "low": 0.001889, "close": 0.001903, "volume": 219785026.0, "close_time": 1767164399999, "quote_volume": 417774.992686, "trades": 2714, "taker_buy_base": 92720276.0, "taker_buy_quote": 176240.746703 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.001904, "high": 0.001918, "low": 0.001899, "close": 0.001915, "volume": 138747754.0, "close_time": 1767167999999, "quote_volume": 264983.027675, "trades": 2288, "taker_buy_base": 51679623.0, "taker_buy_quote": 98731.068443 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001914, "high": 0.001919, "low": 0.001889, "close": 0.001893, "volume": 141314713.0, "close_time": 1767171599999, "quote_volume": 269031.322077, "trades": 2071, "taker_buy_base": 44933402.0, "taker_buy_quote": 85614.657219 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.001893, "high": 0.001913, "low": 0.001885, "close": 0.001912, "volume": 112660084.0, "close_time": 1767175199999, "quote_volume": 214488.747729, "trades": 1734, "taker_buy_base": 36056277.0, "taker_buy_quote": 68682.872863 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.001911, "high": 0.001914, "low": 0.001898, "close": 0.001903, "volume": 145197329.0, "close_time": 1767178799999, "quote_volume": 276819.095381, "trades": 1848, "taker_buy_base": 57230147.0, "taker_buy_quote": 109126.902004 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.001904, "high": 0.001944, "low": 0.001903, "close": 0.001941, "volume": 295676290.0, "close_time": 1767182399999, "quote_volume": 568995.908929, "trades": 3552, "taker_buy_base": 138309129.0, "taker_buy_quote": 266004.452347 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001941, "high": 0.001948, "low": 0.001919, "close": 0.001926, "volume": 380590506.0, "close_time": 1767185999999, "quote_volume": 736898.828428, "trades": 4483, "taker_buy_base": 237705299.0, "taker_buy_quote": 460416.770326 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.001925, "high": 0.001947, "low": 0.001921, "close": 0.001928, "volume": 267494503.0, "close_time": 1767189599999, "quote_volume": 517187.024664, "trades": 3182, "taker_buy_base": 111947872.0, "taker_buy_quote": 216389.683116 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.001928, "high": 0.001934, "low": 0.001896, "close": 0.001907, "volume": 367898699.0, "close_time": 1767193199999, "quote_volume": 703740.720798, "trades": 4142, "taker_buy_base": 141568393.0, "taker_buy_quote": 270757.513122 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.001906, "high": 0.001917, "low": 0.001899, "close": 0.001903, "volume": 173818106.0, "close_time": 1767196799999, "quote_volume": 331814.141273, "trades": 3168, "taker_buy_base": 77415761.0, "taker_buy_quote": 147844.945387 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001903, "high": 0.001915, "low": 0.001874, "close": 0.001899, "volume": 448461264.0, "close_time": 1767200399999, "quote_volume": 849098.577793, "trades": 4944, "taker_buy_base": 210095479.0, "taker_buy_quote": 397531.657385 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.001899, "high": 0.001941, "low": 0.001897, "close": 0.001916, "volume": 406824041.0, "close_time": 1767203999999, "quote_volume": 781748.091517, "trades": 4821, "taker_buy_base": 172372074.0, "taker_buy_quote": 331565.381352 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.001916, "high": 0.001941, "low": 0.001902, "close": 0.001916, "volume": 214960772.0, "close_time": 1767207599999, "quote_volume": 413630.039052, "trades": 3810, "taker_buy_base": 96065569.0, "taker_buy_quote": 184778.338188 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.001916, "high": 0.001971, "low": 0.001914, "close": 0.001935, "volume": 275548446.0, "close_time": 1767211199999, "quote_volume": 536262.326868, "trades": 4815, "taker_buy_base": 127190150.0, "taker_buy_quote": 247679.972712 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001935, "high": 0.00194, "low": 0.001907, "close": 0.001932, "volume": 261930248.0, "close_time": 1767214799999, "quote_volume": 504523.565003, "trades": 4435, "taker_buy_base": 103023182.0, "taker_buy_quote": 198493.377005 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.001931, "high": 0.001936, "low": 0.00191, "close": 0.001913, "volume": 181827376.0, "close_time": 1767218399999, "quote_volume": 349186.720565, "trades": 2482, "taker_buy_base": 61761395.0, "taker_buy_quote": 118568.280898 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.001912, "high": 0.001916, "low": 0.001904, "close": 0.001906, "volume": 132700107.0, "close_time": 1767221999999, "quote_volume": 253536.936598, "trades": 1641, "taker_buy_base": 64032827.0, "taker_buy_quote": 122348.091325 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.001906, "high": 0.001929, "low": 0.001899, "close": 0.001915, "volume": 151561153.0, "close_time": 1767225599999, "quote_volume": 289695.686735, "trades": 1597, "taker_buy_base": 65688392.0, "taker_buy_quote": 125603.243681 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001915, "high": 0.00196, "low": 0.001915, "close": 0.001931, "volume": 299334650.0, "close_time": 1767229199999, "quote_volume": 581464.787473, "trades": 3414, "taker_buy_base": 138634802.0, "taker_buy_quote": 269295.652043 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.001931, "high": 0.001972, "low": 0.001926, "close": 0.001956, "volume": 501364052.0, "close_time": 1767232799999, "quote_volume": 981302.390924, "trades": 4722, "taker_buy_base": 286591292.0, "taker_buy_quote": 561199.548439 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.001956, "high": 0.001967, "low": 0.001945, "close": 0.001946, "volume": 166976261.0, "close_time": 1767236399999, "quote_volume": 326502.371354, "trades": 1811, "taker_buy_base": 65670731.0, "taker_buy_quote": 128461.123028 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.001945, "high": 0.001951, "low": 0.001926, "close": 0.001927, "volume": 216491341.0, "close_time": 1767239999999, "quote_volume": 419996.513816, "trades": 2287, "taker_buy_base": 107995380.0, "taker_buy_quote": 209550.813073 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001927, "high": 0.001927, "low": 0.001907, "close": 0.001926, "volume": 158080458.0, "close_time": 1767243599999, "quote_volume": 303108.284004, "trades": 1822, "taker_buy_base": 65077549.0, "taker_buy_quote": 124781.133093 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.001927, "high": 0.00196, "low": 0.001927, "close": 0.001951, "volume": 242657750.0, "close_time": 1767247199999, "quote_volume": 472231.282593, "trades": 2751, "taker_buy_base": 117035802.0, "taker_buy_quote": 227560.777728 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.001952, "high": 0.001964, "low": 0.001941, "close": 0.001944, "volume": 92317960.0, "close_time": 1767250799999, "quote_volume": 180103.70144, "trades": 1489, "taker_buy_base": 48371376.0, "taker_buy_quote": 94346.824482 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.001945, "high": 0.001959, "low": 0.001944, "close": 0.001952, "volume": 69996951.0, "close_time": 1767254399999, "quote_volume": 136690.843805, "trades": 1193, "taker_buy_base": 26905991.0, "taker_buy_quote": 52555.671736 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001951, "high": 0.001961, "low": 0.001937, "close": 0.001942, "volume": 126489618.0, "close_time": 1767257999999, "quote_volume": 246622.306543, "trades": 1500, "taker_buy_base": 56426382.0, "taker_buy_quote": 109956.114691 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.001943, "high": 0.001958, "low": 0.001935, "close": 0.001951, "volume": 216559651.0, "close_time": 1767261599999, "quote_volume": 421720.123636, "trades": 1918, "taker_buy_base": 116572170.0, "taker_buy_quote": 227082.059594 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.001951, "high": 0.001971, "low": 0.001947, "close": 0.001967, "volume": 173233521.0, "close_time": 1767265199999, "quote_volume": 339664.176825, "trades": 2023, "taker_buy_base": 91854893.0, "taker_buy_quote": 180152.273754 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.001966, "high": 0.001982, "low": 0.001962, "close": 0.001982, "volume": 178119349.0, "close_time": 1767268799999, "quote_volume": 351091.369793, "trades": 1989, "taker_buy_base": 92499009.0, "taker_buy_quote": 182315.105739 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001982, "high": 0.002018, "low": 0.001971, "close": 0.002002, "volume": 506418731.0, "close_time": 1767272399999, "quote_volume": 1011372.86434, "trades": 5552, "taker_buy_base": 261900271.0, "taker_buy_quote": 523092.308935 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.002001, "high": 0.002056, "low": 0.001996, "close": 0.002034, "volume": 769823784.0, "close_time": 1767275999999, "quote_volume": 1563771.495704, "trades": 8788, "taker_buy_base": 344844629.0, "taker_buy_quote": 699862.972852 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.002034, "high": 0.002057, "low": 0.001996, "close": 0.002007, "volume": 493212719.0, "close_time": 1767279599999, "quote_volume": 996362.731532, "trades": 5015, "taker_buy_base": 208332969.0, "taker_buy_quote": 420965.440077 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.002008, "high": 0.002021, "low": 0.001995, "close": 0.002012, "volume": 585997688.0, "close_time": 1767283199999, "quote_volume": 1176592.696674, "trades": 4763, "taker_buy_base": 313167012.0, "taker_buy_quote": 629102.079668 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002013, "high": 0.002064, "low": 0.002013, "close": 0.002035, "volume": 1230823399.0, "close_time": 1767286799999, "quote_volume": 2500803.353924, "trades": 10069, "taker_buy_base": 850483883.0, "taker_buy_quote": 1726044.935346 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.002035, "high": 0.002066, "low": 0.002029, "close": 0.002054, "volume": 368459199.0, "close_time": 1767290399999, "quote_volume": 755848.151685, "trades": 4432, "taker_buy_base": 235597262.0, "taker_buy_quote": 483498.9474 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.002054, "high": 0.002065, "low": 0.00205, "close": 0.002053, "volume": 154088966.0, "close_time": 1767293999999, "quote_volume": 316967.292696, "trades": 2409, "taker_buy_base": 82102048.0, "taker_buy_quote": 168939.535441 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.002054, "high": 0.00209, "low": 0.002045, "close": 0.002089, "volume": 197500265.0, "close_time": 1767297599999, "quote_volume": 408108.575772, "trades": 2719, "taker_buy_base": 117032981.0, "taker_buy_quote": 241904.996252 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002089, "high": 0.00209, "low": 0.002062, "close": 0.002067, "volume": 257075355.0, "close_time": 1767301199999, "quote_volume": 532741.751723, "trades": 3142, "taker_buy_base": 114094973.0, "taker_buy_quote": 236554.71735 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.002068, "high": 0.002071, "low": 0.00206, "close": 0.00207, "volume": 100378075.0, "close_time": 1767304799999, "quote_volume": 207292.353088, "trades": 1297, "taker_buy_base": 38962979.0, "taker_buy_quote": 80484.816792 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.002071, "high": 0.002098, "low": 0.002067, "close": 0.002091, "volume": 192077051.0, "close_time": 1767308399999, "quote_volume": 399443.992333, "trades": 1955, "taker_buy_base": 109231829.0, "taker_buy_quote": 227209.492756 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.002092, "high": 0.002141, "low": 0.002078, "close": 0.00211, "volume": 409475922.0, "close_time": 1767311999999, "quote_volume": 863175.314154, "trades": 5427, "taker_buy_base": 209959977.0, "taker_buy_quote": 442297.288845 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00211, "high": 0.002115, "low": 0.002083, "close": 0.002103, "volume": 168378436.0, "close_time": 1767315599999, "quote_volume": 353500.5652, "trades": 2818, "taker_buy_base": 90814125.0, "taker_buy_quote": 190657.607221 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.002104, "high": 0.002151, "low": 0.002103, "close": 0.002141, "volume": 257609719.0, "close_time": 1767319199999, "quote_volume": 548010.257126, "trades": 3596, "taker_buy_base": 142880152.0, "taker_buy_quote": 304093.73603 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.002141, "high": 0.002174, "low": 0.002126, "close": 0.00217, "volume": 359642301.0, "close_time": 1767322799999, "quote_volume": 771553.14822, "trades": 5169, "taker_buy_base": 193373897.0, "taker_buy_quote": 414952.159995 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00217, "high": 0.002201, "low": 0.002126, "close": 0.002176, "volume": 696932668.0, "close_time": 1767326399999, "quote_volume": 1509309.592365, "trades": 9358, "taker_buy_base": 364621196.0, "taker_buy_quote": 790226.678631 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002176, "high": 0.002201, "low": 0.002159, "close": 0.002196, "volume": 396681751.0, "close_time": 1767329999999, "quote_volume": 865945.368655, "trades": 5801, "taker_buy_base": 179065866.0, "taker_buy_quote": 390812.403803 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.002196, "high": 0.0022, "low": 0.002165, "close": 0.002174, "volume": 276450086.0, "close_time": 1767333599999, "quote_volume": 603847.866005, "trades": 4225, "taker_buy_base": 115182272.0, "taker_buy_quote": 251659.375911 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.002174, "high": 0.002238, "low": 0.002173, "close": 0.002195, "volume": 822398388.0, "close_time": 1767337199999, "quote_volume": 1821430.303603, "trades": 10102, "taker_buy_base": 475125720.0, "taker_buy_quote": 1052984.077266 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.002196, "high": 0.002209, "low": 0.002128, "close": 0.002143, "volume": 398772886.0, "close_time": 1767340799999, "quote_volume": 862878.544363, "trades": 5970, "taker_buy_base": 138132960.0, "taker_buy_quote": 299108.141643 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002143, "high": 0.00219, "low": 0.002141, "close": 0.002172, "volume": 207374281.0, "close_time": 1767344399999, "quote_volume": 450277.289888, "trades": 3255, "taker_buy_base": 125108782.0, "taker_buy_quote": 271774.353325 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.002171, "high": 0.002196, "low": 0.002158, "close": 0.002186, "volume": 216623312.0, "close_time": 1767347999999, "quote_volume": 471503.641867, "trades": 3853, "taker_buy_base": 85966018.0, "taker_buy_quote": 187182.783589 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.002187, "high": 0.002209, "low": 0.002181, "close": 0.002203, "volume": 212359944.0, "close_time": 1767351599999, "quote_volume": 465701.73613, "trades": 3708, "taker_buy_base": 106094300.0, "taker_buy_quote": 232696.098892 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.002202, "high": 0.002208, "low": 0.002155, "close": 0.00216, "volume": 359953356.0, "close_time": 1767355199999, "quote_volume": 784730.963298, "trades": 4679, "taker_buy_base": 123543771.0, "taker_buy_quote": 269691.25522 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00216, "high": 0.002212, "low": 0.002155, "close": 0.002191, "volume": 355668100.0, "close_time": 1767358799999, "quote_volume": 777731.943587, "trades": 4774, "taker_buy_base": 156821101.0, "taker_buy_quote": 342972.605981 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.00219, "high": 0.0022, "low": 0.00218, "close": 0.002186, "volume": 269596780.0, "close_time": 1767362399999, "quote_volume": 590355.53218, "trades": 3613, "taker_buy_base": 118029730.0, "taker_buy_quote": 258609.650928 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.002186, "high": 0.002203, "low": 0.002143, "close": 0.002173, "volume": 430612530.0, "close_time": 1767365999999, "quote_volume": 935057.735273, "trades": 7679, "taker_buy_base": 234717237.0, "taker_buy_quote": 509923.856971 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.002174, "high": 0.002179, "low": 0.002142, "close": 0.002163, "volume": 230397764.0, "close_time": 1767369599999, "quote_volume": 497748.958991, "trades": 4411, "taker_buy_base": 99663158.0, "taker_buy_quote": 215172.081235 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002163, "high": 0.002241, "low": 0.002162, "close": 0.002215, "volume": 605818281.0, "close_time": 1767373199999, "quote_volume": 1341721.024511, "trades": 9320, "taker_buy_base": 304688469.0, "taker_buy_quote": 675433.418062 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.002215, "high": 0.002242, "low": 0.002193, "close": 0.002199, "volume": 261470868.0, "close_time": 1767376799999, "quote_volume": 578782.318495, "trades": 4909, "taker_buy_base": 140720127.0, "taker_buy_quote": 311793.166528 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.002199, "high": 0.002209, "low": 0.002179, "close": 0.002194, "volume": 157736193.0, "close_time": 1767380399999, "quote_volume": 346722.51429, "trades": 3484, "taker_buy_base": 85675114.0, "taker_buy_quote": 188373.619805 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.002195, "high": 0.00227, "low": 0.002193, "close": 0.00224, "volume": 357475784.0, "close_time": 1767383999999, "quote_volume": 801464.33599, "trades": 6231, "taker_buy_base": 203406457.0, "taker_buy_quote": 456012.880924 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002241, "high": 0.00225, "low": 0.002209, "close": 0.00221, "volume": 179850652.0, "close_time": 1767387599999, "quote_volume": 400526.170118, "trades": 3121, "taker_buy_base": 92484307.0, "taker_buy_quote": 205986.597382 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.00221, "high": 0.002267, "low": 0.002207, "close": 0.002255, "volume": 255121949.0, "close_time": 1767391199999, "quote_volume": 570732.654995, "trades": 3637, "taker_buy_base": 163411404.0, "taker_buy_quote": 365589.764509 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.002255, "high": 0.002343, "low": 0.002249, "close": 0.002307, "volume": 530601840.0, "close_time": 1767394799999, "quote_volume": 1216552.765199, "trades": 6015, "taker_buy_base": 289816705.0, "taker_buy_quote": 663916.940375 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.002307, "high": 0.002307, "low": 0.002263, "close": 0.002273, "volume": 261167476.0, "close_time": 1767398399999, "quote_volume": 596628.716226, "trades": 3941, "taker_buy_base": 116990333.0, "taker_buy_quote": 267079.938892 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002272, "high": 0.002314, "low": 0.002264, "close": 0.002267, "volume": 255995152.0, "close_time": 1767401999999, "quote_volume": 584697.621652, "trades": 4750, "taker_buy_base": 135515867.0, "taker_buy_quote": 309375.853954 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.002266, "high": 0.002295, "low": 0.002248, "close": 0.00228, "volume": 227572665.0, "close_time": 1767405599999, "quote_volume": 516975.018935, "trades": 4417, "taker_buy_base": 133698596.0, "taker_buy_quote": 303696.562062 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00228, "high": 0.00233, "low": 0.002267, "close": 0.002315, "volume": 588031708.0, "close_time": 1767409199999, "quote_volume": 1355930.087944, "trades": 6528, "taker_buy_base": 322430704.0, "taker_buy_quote": 744203.643918 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.002314, "high": 0.002321, "low": 0.002294, "close": 0.002302, "volume": 143827967.0, "close_time": 1767412799999, "quote_volume": 332215.138504, "trades": 2689, "taker_buy_base": 80254669.0, "taker_buy_quote": 185366.418359 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002303, "high": 0.002308, "low": 0.002291, "close": 0.002304, "volume": 133666958.0, "close_time": 1767416399999, "quote_volume": 307560.981423, "trades": 2419, "taker_buy_base": 73453967.0, "taker_buy_quote": 169018.207653 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.002305, "high": 0.002354, "low": 0.002298, "close": 0.002346, "volume": 336415003.0, "close_time": 1767419999999, "quote_volume": 785217.777135, "trades": 4943, "taker_buy_base": 192902307.0, "taker_buy_quote": 450047.385104 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.002345, "high": 0.00235, "low": 0.002239, "close": 0.00231, "volume": 1055855446.0, "close_time": 1767423599999, "quote_volume": 2430075.507488, "trades": 11037, "taker_buy_base": 448010763.0, "taker_buy_quote": 1030158.146277 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.00231, "high": 0.002313, "low": 0.002193, "close": 0.002196, "volume": 840186143.0, "close_time": 1767427199999, "quote_volume": 1881842.472515, "trades": 11979, "taker_buy_base": 406157433.0, "taker_buy_quote": 909454.637565 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002196, "high": 0.002238, "low": 0.002176, "close": 0.002205, "volume": 633430497.0, "close_time": 1767430799999, "quote_volume": 1396469.057265, "trades": 8190, "taker_buy_base": 404111272.0, "taker_buy_quote": 890937.34162 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.002206, "high": 0.002249, "low": 0.002185, "close": 0.002215, "volume": 554394691.0, "close_time": 1767434399999, "quote_volume": 1229113.409082, "trades": 6587, "taker_buy_base": 278025073.0, "taker_buy_quote": 617219.92946 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.002215, "high": 0.002226, "low": 0.002204, "close": 0.002212, "volume": 145787955.0, "close_time": 1767437999999, "quote_volume": 322804.897986, "trades": 2291, "taker_buy_base": 65769689.0, "taker_buy_quote": 145685.666722 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.002213, "high": 0.002215, "low": 0.002194, "close": 0.002213, "volume": 149820801.0, "close_time": 1767441599999, "quote_volume": 329717.244184, "trades": 2058, "taker_buy_base": 78576051.0, "taker_buy_quote": 172876.747124 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002213, "high": 0.002215, "low": 0.002178, "close": 0.002206, "volume": 424154611.0, "close_time": 1767445199999, "quote_volume": 930844.709867, "trades": 4229, "taker_buy_base": 127098020.0, "taker_buy_quote": 279111.752088 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.002206, "high": 0.002236, "low": 0.002203, "close": 0.002206, "volume": 296691137.0, "close_time": 1767448799999, "quote_volume": 658135.269318, "trades": 3226, "taker_buy_base": 131478136.0, "taker_buy_quote": 291499.495109 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.002207, "high": 0.002286, "low": 0.002202, "close": 0.002258, "volume": 447248267.0, "close_time": 1767452399999, "quote_volume": 1003690.550267, "trades": 5822, "taker_buy_base": 303477372.0, "taker_buy_quote": 680833.450306 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.002258, "high": 0.002269, "low": 0.002239, "close": 0.002245, "volume": 235246139.0, "close_time": 1767455999999, "quote_volume": 529493.296901, "trades": 3116, "taker_buy_base": 155509547.0, "taker_buy_quote": 350025.453456 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002246, "high": 0.002311, "low": 0.002239, "close": 0.002291, "volume": 397575935.0, "close_time": 1767459599999, "quote_volume": 906717.03464, "trades": 6301, "taker_buy_base": 186215495.0, "taker_buy_quote": 424592.146527 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.002292, "high": 0.002309, "low": 0.002274, "close": 0.002275, "volume": 224132000.0, "close_time": 1767463199999, "quote_volume": 513552.166484, "trades": 3116, "taker_buy_base": 124850761.0, "taker_buy_quote": 286083.96724 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.002275, "high": 0.002345, "low": 0.002261, "close": 0.00232, "volume": 621926397.0, "close_time": 1767466799999, "quote_volume": 1437586.149398, "trades": 8052, "taker_buy_base": 336457167.0, "taker_buy_quote": 776810.510771 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00232, "high": 0.00232, "low": 0.002285, "close": 0.002289, "volume": 142953997.0, "close_time": 1767470399999, "quote_volume": 328426.888845, "trades": 2664, "taker_buy_base": 60776015.0, "taker_buy_quote": 139579.171862 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.002289, "high": 0.002289, "low": 0.002253, "close": 0.002274, "volume": 262091166.0, "close_time": 1767473999999, "quote_volume": 594944.268561, "trades": 4036, "taker_buy_base": 126446379.0, "taker_buy_quote": 287104.44164 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.002274, "high": 0.002321, "low": 0.002268, "close": 0.002307, "volume": 172882961.0, "close_time": 1767477599999, "quote_volume": 397042.283298, "trades": 2899, "taker_buy_base": 105984549.0, "taker_buy_quote": 243352.548754 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.002306, "high": 0.00238, "low": 0.002301, "close": 0.00236, "volume": 803205594.0, "close_time": 1767481199999, "quote_volume": 1877911.264605, "trades": 10305, "taker_buy_base": 470903037.0, "taker_buy_quote": 1099909.37047 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00236, "high": 0.002384, "low": 0.002321, "close": 0.002328, "volume": 192618417.0, "close_time": 1767484799999, "quote_volume": 452136.216031, "trades": 3941, "taker_buy_base": 96267484.0, "taker_buy_quote": 226208.281909 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002328, "high": 0.002386, "low": 0.002316, "close": 0.002378, "volume": 698112238.0, "close_time": 1767488399999, "quote_volume": 1642578.642931, "trades": 12112, "taker_buy_base": 413352287.0, "taker_buy_quote": 972159.939781 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.002377, "high": 0.002383, "low": 0.002291, "close": 0.002307, "volume": 241514004.0, "close_time": 1767491999999, "quote_volume": 562162.326086, "trades": 4653, "taker_buy_base": 102891360.0, "taker_buy_quote": 239814.755955 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.002307, "high": 0.002327, "low": 0.002294, "close": 0.002302, "volume": 154250764.0, "close_time": 1767495599999, "quote_volume": 355988.134256, "trades": 2518, "taker_buy_base": 70163567.0, "taker_buy_quote": 161966.104047 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.002302, "high": 0.002357, "low": 0.002297, "close": 0.002342, "volume": 250911519.0, "close_time": 1767499199999, "quote_volume": 585692.443977, "trades": 4127, "taker_buy_base": 130897775.0, "taker_buy_quote": 305562.548743 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002342, "high": 0.00235, "low": 0.002303, "close": 0.002304, "volume": 276495748.0, "close_time": 1767502799999, "quote_volume": 645410.264317, "trades": 4222, "taker_buy_base": 140226649.0, "taker_buy_quote": 327634.161988 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.002304, "high": 0.002318, "low": 0.002293, "close": 0.002317, "volume": 141766964.0, "close_time": 1767506399999, "quote_volume": 326587.980504, "trades": 2657, "taker_buy_base": 79418639.0, "taker_buy_quote": 182983.912076 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.002317, "high": 0.002333, "low": 0.002259, "close": 0.002275, "volume": 333654330.0, "close_time": 1767509999999, "quote_volume": 763808.847405, "trades": 6076, "taker_buy_base": 128813326.0, "taker_buy_quote": 295265.915896 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.002274, "high": 0.002293, "low": 0.002269, "close": 0.002285, "volume": 200050979.0, "close_time": 1767513599999, "quote_volume": 456381.355502, "trades": 4419, "taker_buy_base": 92327804.0, "taker_buy_quote": 210648.548609 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002285, "high": 0.002314, "low": 0.002258, "close": 0.002313, "volume": 538305567.0, "close_time": 1767517199999, "quote_volume": 1228316.464206, "trades": 6444, "taker_buy_base": 262917018.0, "taker_buy_quote": 599380.769143 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.002314, "high": 0.002319, "low": 0.002278, "close": 0.002309, "volume": 235662870.0, "close_time": 1767520799999, "quote_volume": 541821.209041, "trades": 4947, "taker_buy_base": 126750749.0, "taker_buy_quote": 291423.467529 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.002307, "high": 0.002348, "low": 0.002307, "close": 0.002316, "volume": 472529178.0, "close_time": 1767524399999, "quote_volume": 1097517.851715, "trades": 7478, "taker_buy_base": 261621681.0, "taker_buy_quote": 607320.559557 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.002317, "high": 0.002318, "low": 0.002294, "close": 0.002305, "volume": 167512883.0, "close_time": 1767527999999, "quote_volume": 385865.432667, "trades": 3415, "taker_buy_base": 77200453.0, "taker_buy_quote": 177872.601366 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002305, "high": 0.00234, "low": 0.002303, "close": 0.002314, "volume": 536896350.0, "close_time": 1767531599999, "quote_volume": 1247167.165516, "trades": 6625, "taker_buy_base": 318566306.0, "taker_buy_quote": 740082.859328 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.002314, "high": 0.002343, "low": 0.002283, "close": 0.002334, "volume": 310377357.0, "close_time": 1767535199999, "quote_volume": 715895.097576, "trades": 6116, "taker_buy_base": 133275164.0, "taker_buy_quote": 307501.777546 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.002333, "high": 0.002367, "low": 0.002319, "close": 0.002352, "volume": 261532864.0, "close_time": 1767538799999, "quote_volume": 613677.518709, "trades": 5131, "taker_buy_base": 129229196.0, "taker_buy_quote": 303123.724467 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.002351, "high": 0.002375, "low": 0.002323, "close": 0.002363, "volume": 511292852.0, "close_time": 1767542399999, "quote_volume": 1201068.144204, "trades": 7174, "taker_buy_base": 253603453.0, "taker_buy_quote": 595535.932686 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002362, "high": 0.0024, "low": 0.002352, "close": 0.002393, "volume": 313731762.0, "close_time": 1767545999999, "quote_volume": 745639.173663, "trades": 5667, "taker_buy_base": 186220395.0, "taker_buy_quote": 443018.400154 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.002393, "high": 0.002407, "low": 0.002354, "close": 0.002358, "volume": 292839908.0, "close_time": 1767549599999, "quote_volume": 699313.210038, "trades": 6322, "taker_buy_base": 156415479.0, "taker_buy_quote": 373641.2619 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.002358, "high": 0.002361, "low": 0.002303, "close": 0.002325, "volume": 183103068.0, "close_time": 1767553199999, "quote_volume": 426463.331909, "trades": 4088, "taker_buy_base": 83215884.0, "taker_buy_quote": 193718.937992 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.002324, "high": 0.002325, "low": 0.002287, "close": 0.002301, "volume": 174376797.0, "close_time": 1767556799999, "quote_volume": 401456.724242, "trades": 3951, "taker_buy_base": 108156974.0, "taker_buy_quote": 249010.506173 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002301, "high": 0.002346, "low": 0.002298, "close": 0.002337, "volume": 106010227.0, "close_time": 1767560399999, "quote_volume": 246231.221243, "trades": 2375, "taker_buy_base": 40191204.0, "taker_buy_quote": 93483.385291 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.002337, "high": 0.002356, "low": 0.002325, "close": 0.00233, "volume": 131886556.0, "close_time": 1767563999999, "quote_volume": 308810.369278, "trades": 3007, "taker_buy_base": 70521269.0, "taker_buy_quote": 165166.462839 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00233, "high": 0.002351, "low": 0.002325, "close": 0.002345, "volume": 126360386.0, "close_time": 1767567599999, "quote_volume": 295893.858267, "trades": 2443, "taker_buy_base": 55715923.0, "taker_buy_quote": 130491.824982 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.002345, "high": 0.002367, "low": 0.002341, "close": 0.002355, "volume": 77435037.0, "close_time": 1767571199999, "quote_volume": 182088.12557, "trades": 2754, "taker_buy_base": 31184132.0, "taker_buy_quote": 73369.766193 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002354, "high": 0.002383, "low": 0.00232, "close": 0.002377, "volume": 312015103.0, "close_time": 1767574799999, "quote_volume": 735021.0863, "trades": 6154, "taker_buy_base": 123716376.0, "taker_buy_quote": 291287.210068 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.002377, "high": 0.002417, "low": 0.002358, "close": 0.002375, "volume": 434790200.0, "close_time": 1767578399999, "quote_volume": 1037921.386649, "trades": 7871, "taker_buy_base": 213003625.0, "taker_buy_quote": 508067.915509 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.002376, "high": 0.002378, "low": 0.002296, "close": 0.002315, "volume": 484194071.0, "close_time": 1767581999999, "quote_volume": 1127544.369467, "trades": 7315, "taker_buy_base": 186409676.0, "taker_buy_quote": 434764.174453 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.002315, "high": 0.002323, "low": 0.002304, "close": 0.002316, "volume": 187192054.0, "close_time": 1767585599999, "quote_volume": 433035.002261, "trades": 2927, "taker_buy_base": 87758665.0, "taker_buy_quote": 202940.283297 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002315, "high": 0.002328, "low": 0.002211, "close": 0.002261, "volume": 856946005.0, "close_time": 1767589199999, "quote_volume": 1930001.163814, "trades": 13431, "taker_buy_base": 380558296.0, "taker_buy_quote": 857913.181796 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.002261, "high": 0.002264, "low": 0.002222, "close": 0.002227, "volume": 272944379.0, "close_time": 1767592799999, "quote_volume": 613706.483329, "trades": 3961, "taker_buy_base": 148725655.0, "taker_buy_quote": 334555.090021 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.002227, "high": 0.002237, "low": 0.002204, "close": 0.00222, "volume": 265742578.0, "close_time": 1767596399999, "quote_volume": 590969.623427, "trades": 4593, "taker_buy_base": 152288977.0, "taker_buy_quote": 338893.807232 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00222, "high": 0.002256, "low": 0.002216, "close": 0.00225, "volume": 189451405.0, "close_time": 1767599999999, "quote_volume": 424133.46489, "trades": 4397, "taker_buy_base": 114758260.0, "taker_buy_quote": 256945.690875 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002249, "high": 0.002251, "low": 0.002219, "close": 0.002231, "volume": 227612225.0, "close_time": 1767603599999, "quote_volume": 508170.710393, "trades": 4258, "taker_buy_base": 98043708.0, "taker_buy_quote": 218860.964063 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.002231, "high": 0.002276, "low": 0.002219, "close": 0.002251, "volume": 382630780.0, "close_time": 1767607199999, "quote_volume": 861693.21731, "trades": 5673, "taker_buy_base": 203493681.0, "taker_buy_quote": 458251.705438 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.002252, "high": 0.002259, "low": 0.002222, "close": 0.002245, "volume": 198529911.0, "close_time": 1767610799999, "quote_volume": 445708.447633, "trades": 3477, "taker_buy_base": 101030863.0, "taker_buy_quote": 226774.060283 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.002244, "high": 0.002261, "low": 0.002231, "close": 0.002259, "volume": 118420396.0, "close_time": 1767614399999, "quote_volume": 266175.830016, "trades": 2543, "taker_buy_base": 66244865.0, "taker_buy_quote": 148914.600054 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002259, "high": 0.002265, "low": 0.002244, "close": 0.002261, "volume": 119359230.0, "close_time": 1767617999999, "quote_volume": 268817.298913, "trades": 2538, "taker_buy_base": 32951165.0, "taker_buy_quote": 74235.177745 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.002262, "high": 0.002308, "low": 0.002256, "close": 0.002296, "volume": 405931409.0, "close_time": 1767621599999, "quote_volume": 927928.577201, "trades": 8749, "taker_buy_base": 254644810.0, "taker_buy_quote": 582383.630674 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.002297, "high": 0.002324, "low": 0.002286, "close": 0.002315, "volume": 252988561.0, "close_time": 1767625199999, "quote_volume": 583162.99101, "trades": 7425, "taker_buy_base": 158136014.0, "taker_buy_quote": 364555.557071 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.002316, "high": 0.002387, "low": 0.002258, "close": 0.002349, "volume": 645434398.0, "close_time": 1767628799999, "quote_volume": 1505416.884242, "trades": 10470, "taker_buy_base": 286566948.0, "taker_buy_quote": 670978.606153 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002349, "high": 0.00235, "low": 0.00227, "close": 0.00228, "volume": 516044636.0, "close_time": 1767632399999, "quote_volume": 1191941.042062, "trades": 9385, "taker_buy_base": 269567511.0, "taker_buy_quote": 623046.712226 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.002279, "high": 0.002345, "low": 0.002278, "close": 0.002335, "volume": 221304626.0, "close_time": 1767635999999, "quote_volume": 510781.557814, "trades": 6835, "taker_buy_base": 151375726.0, "taker_buy_quote": 349203.661942 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.002336, "high": 0.002439, "low": 0.002335, "close": 0.002434, "volume": 594187903.0, "close_time": 1767639599999, "quote_volume": 1414538.221957, "trades": 12031, "taker_buy_base": 348668926.0, "taker_buy_quote": 830079.128895 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.002434, "high": 0.002466, "low": 0.002379, "close": 0.002401, "volume": 707398877.0, "close_time": 1767643199999, "quote_volume": 1716723.576255, "trades": 13983, "taker_buy_base": 285096223.0, "taker_buy_quote": 693130.201264 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0024, "high": 0.002499, "low": 0.002391, "close": 0.002455, "volume": 506260109.0, "close_time": 1767646799999, "quote_volume": 1243229.08738, "trades": 11350, "taker_buy_base": 270733497.0, "taker_buy_quote": 663895.651214 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.002455, "high": 0.002493, "low": 0.002444, "close": 0.002448, "volume": 345438766.0, "close_time": 1767650399999, "quote_volume": 853203.365986, "trades": 7739, "taker_buy_base": 138594038.0, "taker_buy_quote": 342410.899124 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.002448, "high": 0.002569, "low": 0.002443, "close": 0.002532, "volume": 532806417.0, "close_time": 1767653999999, "quote_volume": 1336344.832679, "trades": 7694, "taker_buy_base": 333280648.0, "taker_buy_quote": 835046.805066 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.002532, "high": 0.002546, "low": 0.002504, "close": 0.002504, "volume": 227915787.0, "close_time": 1767657599999, "quote_volume": 575914.493408, "trades": 4771, "taker_buy_base": 105888934.0, "taker_buy_quote": 267815.729037 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002505, "high": 0.00252, "low": 0.002479, "close": 0.002497, "volume": 513674568.0, "close_time": 1767661199999, "quote_volume": 1281506.861646, "trades": 8084, "taker_buy_base": 208555941.0, "taker_buy_quote": 520819.402684 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.002497, "high": 0.002524, "low": 0.002447, "close": 0.00245, "volume": 517716301.0, "close_time": 1767664799999, "quote_volume": 1287376.725848, "trades": 8816, "taker_buy_base": 147559280.0, "taker_buy_quote": 367296.234848 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00245, "high": 0.002452, "low": 0.002405, "close": 0.002421, "volume": 382527723.0, "close_time": 1767668399999, "quote_volume": 927977.902646, "trades": 6066, "taker_buy_base": 201931539.0, "taker_buy_quote": 489757.252766 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.002421, "high": 0.002475, "low": 0.002409, "close": 0.002457, "volume": 217160428.0, "close_time": 1767671999999, "quote_volume": 531220.19236, "trades": 5080, "taker_buy_base": 113052614.0, "taker_buy_quote": 276276.221735 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002458, "high": 0.002504, "low": 0.002452, "close": 0.00247, "volume": 267522550.0, "close_time": 1767675599999, "quote_volume": 663148.305677, "trades": 4599, "taker_buy_base": 150530352.0, "taker_buy_quote": 373471.495456 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.002469, "high": 0.002479, "low": 0.00243, "close": 0.002434, "volume": 207235861.0, "close_time": 1767679199999, "quote_volume": 507389.485017, "trades": 3408, "taker_buy_base": 104286739.0, "taker_buy_quote": 255244.197487 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.002433, "high": 0.002436, "low": 0.002395, "close": 0.002413, "volume": 355660215.0, "close_time": 1767682799999, "quote_volume": 860168.759095, "trades": 4568, "taker_buy_base": 158829711.0, "taker_buy_quote": 384557.00234 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.002413, "high": 0.002427, "low": 0.002382, "close": 0.002417, "volume": 301060950.0, "close_time": 1767686399999, "quote_volume": 723130.583076, "trades": 5502, "taker_buy_base": 171637178.0, "taker_buy_quote": 411934.672381 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002417, "high": 0.002466, "low": 0.002415, "close": 0.002427, "volume": 213829083.0, "close_time": 1767689999999, "quote_volume": 521837.285616, "trades": 4484, "taker_buy_base": 104544389.0, "taker_buy_quote": 255064.732391 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.002427, "high": 0.002466, "low": 0.002424, "close": 0.002442, "volume": 232810279.0, "close_time": 1767693599999, "quote_volume": 569735.951596, "trades": 3646, "taker_buy_base": 152221616.0, "taker_buy_quote": 372474.93316 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.002441, "high": 0.00245, "low": 0.002425, "close": 0.002439, "volume": 134230084.0, "close_time": 1767697199999, "quote_volume": 327080.500931, "trades": 2528, "taker_buy_base": 80769564.0, "taker_buy_quote": 196833.304397 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.002439, "high": 0.002489, "low": 0.002437, "close": 0.002467, "volume": 380675882.0, "close_time": 1767700799999, "quote_volume": 940301.368632, "trades": 5471, "taker_buy_base": 186307961.0, "taker_buy_quote": 460022.664527 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002467, "high": 0.002513, "low": 0.002462, "close": 0.002511, "volume": 368237020.0, "close_time": 1767704399999, "quote_volume": 915741.621156, "trades": 6142, "taker_buy_base": 222006424.0, "taker_buy_quote": 552464.314734 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.002512, "high": 0.002525, "low": 0.00248, "close": 0.002499, "volume": 335237598.0, "close_time": 1767707999999, "quote_volume": 839735.874308, "trades": 5305, "taker_buy_base": 172793488.0, "taker_buy_quote": 432963.284128 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0025, "high": 0.002569, "low": 0.002474, "close": 0.002527, "volume": 1497644384.0, "close_time": 1767711599999, "quote_volume": 3779303.890203, "trades": 17068, "taker_buy_base": 785997258.0, "taker_buy_quote": 1985287.177474 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.002527, "high": 0.002551, "low": 0.002443, "close": 0.002468, "volume": 537215038.0, "close_time": 1767715199999, "quote_volume": 1342417.367827, "trades": 10336, "taker_buy_base": 254489237.0, "taker_buy_quote": 638036.96439 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002468, "high": 0.002481, "low": 0.002393, "close": 0.002433, "volume": 804771845.0, "close_time": 1767718799999, "quote_volume": 1965760.148123, "trades": 12123, "taker_buy_base": 337243276.0, "taker_buy_quote": 821353.549239 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.002432, "high": 0.002461, "low": 0.002331, "close": 0.002346, "volume": 602853314.0, "close_time": 1767722399999, "quote_volume": 1438131.368521, "trades": 9989, "taker_buy_base": 279789691.0, "taker_buy_quote": 667855.545975 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.002345, "high": 0.002388, "low": 0.002334, "close": 0.002377, "volume": 323448482.0, "close_time": 1767725999999, "quote_volume": 766254.687217, "trades": 7181, "taker_buy_base": 185563270.0, "taker_buy_quote": 439729.835774 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.002377, "high": 0.002428, "low": 0.002371, "close": 0.00238, "volume": 276664903.0, "close_time": 1767729599999, "quote_volume": 666601.314466, "trades": 3870, "taker_buy_base": 205193617.0, "taker_buy_quote": 494581.54631 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00238, "high": 0.002462, "low": 0.00238, "close": 0.002451, "volume": 226890962.0, "close_time": 1767733199999, "quote_volume": 550851.904999, "trades": 3988, "taker_buy_base": 133135643.0, "taker_buy_quote": 323670.535402 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.002451, "high": 0.002534, "low": 0.002442, "close": 0.002508, "volume": 295909345.0, "close_time": 1767736799999, "quote_volume": 740027.827057, "trades": 5868, "taker_buy_base": 135952198.0, "taker_buy_quote": 339906.046334 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.002509, "high": 0.002538, "low": 0.002462, "close": 0.002516, "volume": 274546934.0, "close_time": 1767740399999, "quote_volume": 686276.50665, "trades": 4402, "taker_buy_base": 122914805.0, "taker_buy_quote": 307587.645551 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.002517, "high": 0.002718, "low": 0.002517, "close": 0.002651, "volume": 1732383444.0, "close_time": 1767743999999, "quote_volume": 4577419.547621, "trades": 20232, "taker_buy_base": 965618294.0, "taker_buy_quote": 2550554.420016 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00265, "high": 0.00266, "low": 0.002589, "close": 0.002604, "volume": 729183278.0, "close_time": 1767747599999, "quote_volume": 1915009.598458, "trades": 11918, "taker_buy_base": 272749209.0, "taker_buy_quote": 716228.535926 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.002603, "high": 0.002626, "low": 0.002543, "close": 0.002551, "volume": 510305062.0, "close_time": 1767751199999, "quote_volume": 1314916.475742, "trades": 8948, "taker_buy_base": 198975128.0, "taker_buy_quote": 513480.238676 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.00255, "high": 0.002572, "low": 0.002525, "close": 0.00256, "volume": 448711172.0, "close_time": 1767754799999, "quote_volume": 1144446.647458, "trades": 6038, "taker_buy_base": 172938179.0, "taker_buy_quote": 440781.306264 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.002559, "high": 0.002594, "low": 0.002531, "close": 0.00255, "volume": 466635132.0, "close_time": 1767758399999, "quote_volume": 1197581.451269, "trades": 5307, "taker_buy_base": 263767164.0, "taker_buy_quote": 677727.205657 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002551, "high": 0.002558, "low": 0.002489, "close": 0.002491, "volume": 202260887.0, "close_time": 1767761999999, "quote_volume": 510075.392037, "trades": 3737, "taker_buy_base": 63725489.0, "taker_buy_quote": 160869.252751 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.002492, "high": 0.002504, "low": 0.002473, "close": 0.002478, "volume": 170780356.0, "close_time": 1767765599999, "quote_volume": 425150.117298, "trades": 3136, "taker_buy_base": 77704225.0, "taker_buy_quote": 193634.408081 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.002478, "high": 0.002482, "low": 0.002445, "close": 0.002446, "volume": 245939247.0, "close_time": 1767769199999, "quote_volume": 604308.7744, "trades": 5503, "taker_buy_base": 109507177.0, "taker_buy_quote": 269012.141299 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.002447, "high": 0.002527, "low": 0.002445, "close": 0.002523, "volume": 408555749.0, "close_time": 1767772799999, "quote_volume": 1016665.020402, "trades": 5767, "taker_buy_base": 212083733.0, "taker_buy_quote": 527701.369258 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002523, "high": 0.00253, "low": 0.002465, "close": 0.002481, "volume": 646639792.0, "close_time": 1767776399999, "quote_volume": 1618859.042458, "trades": 7884, "taker_buy_base": 348053502.0, "taker_buy_quote": 871340.161422 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.002481, "high": 0.002485, "low": 0.002425, "close": 0.002441, "volume": 546022473.0, "close_time": 1767779999999, "quote_volume": 1339824.18003, "trades": 8468, "taker_buy_base": 268016198.0, "taker_buy_quote": 657950.932529 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.002441, "high": 0.002477, "low": 0.002436, "close": 0.002468, "volume": 182008633.0, "close_time": 1767783599999, "quote_volume": 447800.742573, "trades": 3053, "taker_buy_base": 83045441.0, "taker_buy_quote": 204236.327872 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.002466, "high": 0.00248, "low": 0.002463, "close": 0.002474, "volume": 152722613.0, "close_time": 1767787199999, "quote_volume": 377557.572683, "trades": 2606, "taker_buy_base": 69798625.0, "taker_buy_quote": 172551.874109 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002474, "high": 0.002474, "low": 0.002432, "close": 0.002435, "volume": 158402021.0, "close_time": 1767790799999, "quote_volume": 388882.574365, "trades": 3181, "taker_buy_base": 58348261.0, "taker_buy_quote": 143230.846198 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.002435, "high": 0.002447, "low": 0.002406, "close": 0.00241, "volume": 195593524.0, "close_time": 1767794399999, "quote_volume": 475074.823878, "trades": 3350, "taker_buy_base": 80238895.0, "taker_buy_quote": 194947.599228 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.002411, "high": 0.002418, "low": 0.002298, "close": 0.002376, "volume": 1206080891.0, "close_time": 1767797999999, "quote_volume": 2835626.12307, "trades": 19296, "taker_buy_base": 537258705.0, "taker_buy_quote": 1263968.882335 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.002377, "high": 0.002378, "low": 0.002314, "close": 0.002341, "volume": 566880648.0, "close_time": 1767801599999, "quote_volume": 1328267.467238, "trades": 8567, "taker_buy_base": 226641495.0, "taker_buy_quote": 532490.214991 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00234, "high": 0.002365, "low": 0.002317, "close": 0.002339, "volume": 447431635.0, "close_time": 1767805199999, "quote_volume": 1047299.382651, "trades": 5480, "taker_buy_base": 196678927.0, "taker_buy_quote": 460750.318491 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00234, "high": 0.002357, "low": 0.002333, "close": 0.002348, "volume": 131398555.0, "close_time": 1767808799999, "quote_volume": 308388.047793, "trades": 3162, "taker_buy_base": 85461418.0, "taker_buy_quote": 200613.664399 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.002347, "high": 0.002365, "low": 0.002335, "close": 0.002348, "volume": 158201894.0, "close_time": 1767812399999, "quote_volume": 371699.959261, "trades": 3106, "taker_buy_base": 75338253.0, "taker_buy_quote": 177034.644081 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.002348, "high": 0.00236, "low": 0.002322, "close": 0.002351, "volume": 184099878.0, "close_time": 1767815999999, "quote_volume": 431582.057313, "trades": 3311, "taker_buy_base": 102784639.0, "taker_buy_quote": 241135.38296 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002352, "high": 0.00236, "low": 0.002326, "close": 0.002339, "volume": 141645832.0, "close_time": 1767819599999, "quote_volume": 331314.728874, "trades": 2538, "taker_buy_base": 78067101.0, "taker_buy_quote": 182673.776941 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00234, "high": 0.002351, "low": 0.002331, "close": 0.002336, "volume": 134064126.0, "close_time": 1767823199999, "quote_volume": 314063.634266, "trades": 2223, "taker_buy_base": 74482556.0, "taker_buy_quote": 174518.644919 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.002335, "high": 0.002358, "low": 0.002309, "close": 0.002326, "volume": 229278215.0, "close_time": 1767826799999, "quote_volume": 534893.734569, "trades": 2566, "taker_buy_base": 99317193.0, "taker_buy_quote": 231974.502998 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.002327, "high": 0.002362, "low": 0.002311, "close": 0.002354, "volume": 251500692.0, "close_time": 1767830399999, "quote_volume": 589368.253348, "trades": 3671, "taker_buy_base": 144440494.0, "taker_buy_quote": 337978.591543 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002355, "high": 0.002376, "low": 0.002329, "close": 0.002369, "volume": 183353066.0, "close_time": 1767833999999, "quote_volume": 431772.774553, "trades": 3359, "taker_buy_base": 114542783.0, "taker_buy_quote": 269932.744313 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.002369, "high": 0.002378, "low": 0.002339, "close": 0.002341, "volume": 332317831.0, "close_time": 1767837599999, "quote_volume": 783343.986048, "trades": 4127, "taker_buy_base": 91191871.0, "taker_buy_quote": 215336.372243 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.002342, "high": 0.002358, "low": 0.002321, "close": 0.002325, "volume": 134215996.0, "close_time": 1767841199999, "quote_volume": 313308.5195, "trades": 3138, "taker_buy_base": 72767283.0, "taker_buy_quote": 169834.799396 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.002325, "high": 0.002333, "low": 0.00224, "close": 0.00225, "volume": 858217294.0, "close_time": 1767844799999, "quote_volume": 1949683.793002, "trades": 9336, "taker_buy_base": 360905295.0, "taker_buy_quote": 818881.586166 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00225, "high": 0.002302, "low": 0.002247, "close": 0.00229, "volume": 320620607.0, "close_time": 1767848399999, "quote_volume": 728153.398494, "trades": 3946, "taker_buy_base": 119542129.0, "taker_buy_quote": 271425.477297 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.002291, "high": 0.002304, "low": 0.002278, "close": 0.002282, "volume": 213321684.0, "close_time": 1767851999999, "quote_volume": 487946.450207, "trades": 2759, "taker_buy_base": 132897882.0, "taker_buy_quote": 303876.351576 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.002282, "high": 0.002286, "low": 0.00222, "close": 0.002228, "volume": 576594227.0, "close_time": 1767855599999, "quote_volume": 1294527.536362, "trades": 8603, "taker_buy_base": 193761433.0, "taker_buy_quote": 435407.105222 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.002227, "high": 0.002258, "low": 0.002196, "close": 0.00225, "volume": 621248605.0, "close_time": 1767859199999, "quote_volume": 1384080.802555, "trades": 7769, "taker_buy_base": 330010269.0, "taker_buy_quote": 737172.58139 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00225, "high": 0.002255, "low": 0.002198, "close": 0.002202, "volume": 251964553.0, "close_time": 1767862799999, "quote_volume": 561050.906607, "trades": 3750, "taker_buy_base": 98817399.0, "taker_buy_quote": 219636.938486 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.002203, "high": 0.002211, "low": 0.002111, "close": 0.002124, "volume": 514026670.0, "close_time": 1767866399999, "quote_volume": 1110422.445281, "trades": 7888, "taker_buy_base": 213763015.0, "taker_buy_quote": 462581.989685 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.002124, "high": 0.002137, "low": 0.002095, "close": 0.002097, "volume": 993409362.0, "close_time": 1767869999999, "quote_volume": 2105117.864963, "trades": 9561, "taker_buy_base": 583994785.0, "taker_buy_quote": 1237653.373929 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.002097, "high": 0.002109, "low": 0.002057, "close": 0.002101, "volume": 915272844.0, "close_time": 1767873599999, "quote_volume": 1905671.951643, "trades": 11408, "taker_buy_base": 466575764.0, "taker_buy_quote": 971796.088289 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.002101, "high": 0.002112, "low": 0.002072, "close": 0.002072, "volume": 413603214.0, "close_time": 1767877199999, "quote_volume": 865949.145418, "trades": 6392, "taker_buy_base": 197112583.0, "taker_buy_quote": 412618.379428 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.002073, "high": 0.002098, "low": 0.002073, "close": 0.002089, "volume": 289229681.0, "close_time": 1767880799999, "quote_volume": 603768.87232, "trades": 4210, "taker_buy_base": 128530795.0, "taker_buy_quote": 268434.970794 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.002088, "high": 0.002111, "low": 0.00205, "close": 0.002092, "volume": 550761882.0, "close_time": 1767884399999, "quote_volume": 1143096.346895, "trades": 8182, "taker_buy_base": 307537771.0, "taker_buy_quote": 637965.813754 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.002091, "high": 0.002166, "low": 0.002067, "close": 0.002164, "volume": 802586192.0, "close_time": 1767887999999, "quote_volume": 1701722.136882, "trades": 10336, "taker_buy_base": 418430367.0, "taker_buy_quote": 887722.974696 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002165, "high": 0.002216, "low": 0.002153, "close": 0.002206, "volume": 591229640.0, "close_time": 1767891599999, "quote_volume": 1288629.990523, "trades": 8042, "taker_buy_base": 312723506.0, "taker_buy_quote": 681640.816032 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.002206, "high": 0.002235, "low": 0.002179, "close": 0.002208, "volume": 403675833.0, "close_time": 1767895199999, "quote_volume": 890892.262884, "trades": 5699, "taker_buy_base": 205791093.0, "taker_buy_quote": 454328.190442 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.002207, "high": 0.002227, "low": 0.002193, "close": 0.00221, "volume": 176760453.0, "close_time": 1767898799999, "quote_volume": 390301.016873, "trades": 3603, "taker_buy_base": 69044118.0, "taker_buy_quote": 152378.240019 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00221, "high": 0.002229, "low": 0.002188, "close": 0.002198, "volume": 206654525.0, "close_time": 1767902399999, "quote_volume": 456469.466095, "trades": 3750, "taker_buy_base": 75328925.0, "taker_buy_quote": 166497.751081 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002198, "high": 0.002198, "low": 0.002152, "close": 0.002168, "volume": 184818468.0, "close_time": 1767905999999, "quote_volume": 400849.351259, "trades": 3748, "taker_buy_base": 75935585.0, "taker_buy_quote": 164773.691596 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.002168, "high": 0.002195, "low": 0.002168, "close": 0.002186, "volume": 142337409.0, "close_time": 1767909599999, "quote_volume": 310941.083121, "trades": 2766, "taker_buy_base": 56932150.0, "taker_buy_quote": 124406.500899 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.002187, "high": 0.002209, "low": 0.002168, "close": 0.002182, "volume": 136889677.0, "close_time": 1767913199999, "quote_volume": 299184.981642, "trades": 2269, "taker_buy_base": 59462649.0, "taker_buy_quote": 129903.85919 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.002182, "high": 0.002198, "low": 0.00218, "close": 0.002184, "volume": 35871440.0, "close_time": 1767916799999, "quote_volume": 78451.25434, "trades": 1152, "taker_buy_base": 13309186.0, "taker_buy_quote": 29104.627809 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002185, "high": 0.002188, "low": 0.002154, "close": 0.002161, "volume": 89223059.0, "close_time": 1767920399999, "quote_volume": 193431.973025, "trades": 1931, "taker_buy_base": 42971629.0, "taker_buy_quote": 93062.516071 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.002161, "high": 0.002187, "low": 0.002131, "close": 0.002142, "volume": 248018986.0, "close_time": 1767923999999, "quote_volume": 534404.852122, "trades": 4654, "taker_buy_base": 108029306.0, "taker_buy_quote": 233118.828521 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.002142, "high": 0.002175, "low": 0.002137, "close": 0.00214, "volume": 164754006.0, "close_time": 1767927599999, "quote_volume": 355279.037547, "trades": 2828, "taker_buy_base": 76284965.0, "taker_buy_quote": 164327.912479 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.002141, "high": 0.002204, "low": 0.00214, "close": 0.002193, "volume": 199507016.0, "close_time": 1767931199999, "quote_volume": 434282.262187, "trades": 4033, "taker_buy_base": 115193862.0, "taker_buy_quote": 250847.988313 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002193, "high": 0.002223, "low": 0.002182, "close": 0.002187, "volume": 197754153.0, "close_time": 1767934799999, "quote_volume": 435011.421333, "trades": 3566, "taker_buy_base": 103279333.0, "taker_buy_quote": 227164.07273 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.002186, "high": 0.002197, "low": 0.00218, "close": 0.002188, "volume": 83165753.0, "close_time": 1767938399999, "quote_volume": 182087.164426, "trades": 2421, "taker_buy_base": 30815146.0, "taker_buy_quote": 67470.792402 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.002188, "high": 0.002193, "low": 0.002171, "close": 0.002182, "volume": 87455697.0, "close_time": 1767941999999, "quote_volume": 190778.295931, "trades": 2164, "taker_buy_base": 43055850.0, "taker_buy_quote": 93947.049513 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.002181, "high": 0.002197, "low": 0.002171, "close": 0.002194, "volume": 152251078.0, "close_time": 1767945599999, "quote_volume": 332831.670634, "trades": 3045, "taker_buy_base": 69953270.0, "taker_buy_quote": 152861.465298 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.002194, "high": 0.0022, "low": 0.002123, "close": 0.002143, "volume": 678901964.0, "close_time": 1767949199999, "quote_volume": 1460558.759793, "trades": 6970, "taker_buy_base": 328766519.0, "taker_buy_quote": 706920.165239 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.002142, "high": 0.002188, "low": 0.002141, "close": 0.002159, "volume": 161520003.0, "close_time": 1767952799999, "quote_volume": 350359.932041, "trades": 3517, "taker_buy_base": 75064174.0, "taker_buy_quote": 162709.487541 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.002158, "high": 0.002164, "low": 0.002149, "close": 0.002161, "volume": 109738975.0, "close_time": 1767956399999, "quote_volume": 236523.378719, "trades": 2230, "taker_buy_base": 55056558.0, "taker_buy_quote": 118675.205055 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.002161, "high": 0.002244, "low": 0.002161, "close": 0.002226, "volume": 641557399.0, "close_time": 1767959999999, "quote_volume": 1420051.193343, "trades": 8923, "taker_buy_base": 411760341.0, "taker_buy_quote": 911024.868178 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002226, "high": 0.002231, "low": 0.0022, "close": 0.002215, "volume": 185846078.0, "close_time": 1767963599999, "quote_volume": 411503.168717, "trades": 3517, "taker_buy_base": 100445411.0, "taker_buy_quote": 222416.409117 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.002214, "high": 0.002294, "low": 0.002213, "close": 0.002289, "volume": 554707175.0, "close_time": 1767967199999, "quote_volume": 1256023.601467, "trades": 12068, "taker_buy_base": 307142080.0, "taker_buy_quote": 694959.682957 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.002289, "high": 0.002293, "low": 0.002176, "close": 0.002191, "volume": 551931900.0, "close_time": 1767970799999, "quote_volume": 1232016.480818, "trades": 10303, "taker_buy_base": 235271368.0, "taker_buy_quote": 524514.295459 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00219, "high": 0.002261, "low": 0.002174, "close": 0.002196, "volume": 563599636.0, "close_time": 1767974399999, "quote_volume": 1246070.713967, "trades": 11847, "taker_buy_base": 251486385.0, "taker_buy_quote": 556225.786371 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002197, "high": 0.002244, "low": 0.002195, "close": 0.002232, "volume": 240466189.0, "close_time": 1767977999999, "quote_volume": 534777.384362, "trades": 5051, "taker_buy_base": 101721892.0, "taker_buy_quote": 226177.497334 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.002232, "high": 0.002526, "low": 0.002199, "close": 0.002439, "volume": 3775854392.0, "close_time": 1767981599999, "quote_volume": 8933056.746056, "trades": 52949, "taker_buy_base": 1959770253.0, "taker_buy_quote": 4629713.35361 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.002439, "high": 0.002514, "low": 0.002373, "close": 0.002497, "volume": 1222348236.0, "close_time": 1767985199999, "quote_volume": 2981880.223772, "trades": 26241, "taker_buy_base": 673160229.0, "taker_buy_quote": 1643256.802637 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.002497, "high": 0.002519, "low": 0.00238, "close": 0.002387, "volume": 767436771.0, "close_time": 1767988799999, "quote_volume": 1877521.639802, "trades": 14135, "taker_buy_base": 360090648.0, "taker_buy_quote": 882725.434531 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002386, "high": 0.002419, "low": 0.002378, "close": 0.002402, "volume": 349746861.0, "close_time": 1767992399999, "quote_volume": 838458.774171, "trades": 7209, "taker_buy_base": 173356428.0, "taker_buy_quote": 415456.793855 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.002402, "high": 0.002425, "low": 0.00235, "close": 0.002354, "volume": 588431346.0, "close_time": 1767995999999, "quote_volume": 1403629.269089, "trades": 10233, "taker_buy_base": 281196200.0, "taker_buy_quote": 670769.404595 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.002354, "high": 0.002387, "low": 0.00234, "close": 0.002356, "volume": 337566128.0, "close_time": 1767999599999, "quote_volume": 797313.716025, "trades": 4524, "taker_buy_base": 182931461.0, "taker_buy_quote": 432126.683256 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.002355, "high": 0.002366, "low": 0.002339, "close": 0.002351, "volume": 198716084.0, "close_time": 1768003199999, "quote_volume": 467746.958846, "trades": 4068, "taker_buy_base": 96595528.0, "taker_buy_quote": 227447.822895 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00235, "high": 0.002352, "low": 0.002277, "close": 0.002288, "volume": 326059521.0, "close_time": 1768006799999, "quote_volume": 751857.520439, "trades": 6262, "taker_buy_base": 141395266.0, "taker_buy_quote": 325722.402745 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.002288, "high": 0.002331, "low": 0.002278, "close": 0.00232, "volume": 232517938.0, "close_time": 1768010399999, "quote_volume": 538166.05948, "trades": 3527, "taker_buy_base": 103114726.0, "taker_buy_quote": 238633.314072 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.002321, "high": 0.002324, "low": 0.002235, "close": 0.002243, "volume": 450844697.0, "close_time": 1768013999999, "quote_volume": 1025400.077633, "trades": 6406, "taker_buy_base": 205689227.0, "taker_buy_quote": 467004.524045 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.002244, "high": 0.002253, "low": 0.002218, "close": 0.002235, "volume": 289898616.0, "close_time": 1768017599999, "quote_volume": 648360.506049, "trades": 3855, "taker_buy_base": 149139625.0, "taker_buy_quote": 333762.526761 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.002235, "high": 0.002267, "low": 0.00222, "close": 0.002267, "volume": 244881628.0, "close_time": 1768021199999, "quote_volume": 549186.341817, "trades": 3539, "taker_buy_base": 158394727.0, "taker_buy_quote": 355283.201574 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.002267, "high": 0.002267, "low": 0.002249, "close": 0.002253, "volume": 99429115.0, "close_time": 1768024799999, "quote_volume": 224282.03781, "trades": 2052, "taker_buy_base": 45421583.0, "taker_buy_quote": 102476.288342 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.002254, "high": 0.002274, "low": 0.002238, "close": 0.002262, "volume": 252590959.0, "close_time": 1768028399999, "quote_volume": 570372.767409, "trades": 3511, "taker_buy_base": 95819691.0, "taker_buy_quote": 216249.97564 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.002261, "high": 0.002276, "low": 0.002247, "close": 0.002276, "volume": 222949714.0, "close_time": 1768031999999, "quote_volume": 503779.696164, "trades": 2890, "taker_buy_base": 112654187.0, "taker_buy_quote": 254688.241396 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002276, "high": 0.002287, "low": 0.002262, "close": 0.002285, "volume": 134239897.0, "close_time": 1768035599999, "quote_volume": 305346.104805, "trades": 2563, "taker_buy_base": 75462398.0, "taker_buy_quote": 171690.362893 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.002284, "high": 0.002331, "low": 0.002275, "close": 0.002329, "volume": 230210571.0, "close_time": 1768039199999, "quote_volume": 531000.667407, "trades": 4812, "taker_buy_base": 120423611.0, "taker_buy_quote": 277932.037954 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.002329, "high": 0.002376, "low": 0.002316, "close": 0.002372, "volume": 652763830.0, "close_time": 1768042799999, "quote_volume": 1533464.843152, "trades": 11030, "taker_buy_base": 333299555.0, "taker_buy_quote": 782425.703638 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.002372, "high": 0.002379, "low": 0.002315, "close": 0.00235, "volume": 468446210.0, "close_time": 1768046399999, "quote_volume": 1097432.494236, "trades": 6826, "taker_buy_base": 239955548.0, "taker_buy_quote": 562473.195908 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.002349, "high": 0.002457, "low": 0.002347, "close": 0.002389, "volume": 1268987835.0, "close_time": 1768049999999, "quote_volume": 3063675.183771, "trades": 19154, "taker_buy_base": 592760579.0, "taker_buy_quote": 1430904.815865 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.002389, "high": 0.002397, "low": 0.002356, "close": 0.00238, "volume": 373277700.0, "close_time": 1768053599999, "quote_volume": 888098.242826, "trades": 6885, "taker_buy_base": 194935894.0, "taker_buy_quote": 464134.876631 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.002379, "high": 0.002393, "low": 0.002374, "close": 0.002384, "volume": 274462873.0, "close_time": 1768057199999, "quote_volume": 653569.148942, "trades": 5420, "taker_buy_base": 142065894.0, "taker_buy_quote": 338375.816685 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.002384, "high": 0.002426, "low": 0.002363, "close": 0.002406, "volume": 435438163.0, "close_time": 1768060799999, "quote_volume": 1044509.932158, "trades": 7586, "taker_buy_base": 216219401.0, "taker_buy_quote": 518903.069922 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002407, "high": 0.002425, "low": 0.002374, "close": 0.00238, "volume": 223678817.0, "close_time": 1768064399999, "quote_volume": 536292.655735, "trades": 5247, "taker_buy_base": 101206957.0, "taker_buy_quote": 242747.509391 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.002381, "high": 0.002418, "low": 0.002334, "close": 0.002349, "volume": 315904383.0, "close_time": 1768067999999, "quote_volume": 750115.408652, "trades": 5999, "taker_buy_base": 131194838.0, "taker_buy_quote": 311918.79009 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.002349, "high": 0.002364, "low": 0.002335, "close": 0.002354, "volume": 212943461.0, "close_time": 1768071599999, "quote_volume": 500239.035745, "trades": 3069, "taker_buy_base": 116551843.0, "taker_buy_quote": 273930.391078 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.002355, "high": 0.002379, "low": 0.002353, "close": 0.002369, "volume": 142067140.0, "close_time": 1768075199999, "quote_volume": 336734.124485, "trades": 2551, "taker_buy_base": 48063653.0, "taker_buy_quote": 113930.586097 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002369, "high": 0.00239, "low": 0.002331, "close": 0.00234, "volume": 211811287.0, "close_time": 1768078799999, "quote_volume": 499323.011352, "trades": 4226, "taker_buy_base": 81906328.0, "taker_buy_quote": 193038.95853 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.002339, "high": 0.00234, "low": 0.002299, "close": 0.002304, "volume": 248612907.0, "close_time": 1768082399999, "quote_volume": 575543.866299, "trades": 3990, "taker_buy_base": 127524497.0, "taker_buy_quote": 295154.81493 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.002304, "high": 0.002307, "low": 0.002257, "close": 0.00226, "volume": 325382857.0, "close_time": 1768085999999, "quote_volume": 742304.357785, "trades": 3422, "taker_buy_base": 154112962.0, "taker_buy_quote": 351592.177256 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00226, "high": 0.002302, "low": 0.00226, "close": 0.002287, "volume": 239764825.0, "close_time": 1768089599999, "quote_volume": 548059.599174, "trades": 4360, "taker_buy_base": 137894167.0, "taker_buy_quote": 315038.969206 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002288, "high": 0.002315, "low": 0.002282, "close": 0.002304, "volume": 186930712.0, "close_time": 1768093199999, "quote_volume": 429237.732893, "trades": 3234, "taker_buy_base": 87914235.0, "taker_buy_quote": 202029.480247 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.002303, "high": 0.002306, "low": 0.002283, "close": 0.002303, "volume": 102589243.0, "close_time": 1768096799999, "quote_volume": 235111.458846, "trades": 1899, "taker_buy_base": 44737142.0, "taker_buy_quote": 102471.175006 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.002304, "high": 0.002319, "low": 0.002301, "close": 0.002309, "volume": 120138331.0, "close_time": 1768100399999, "quote_volume": 277528.031331, "trades": 2339, "taker_buy_base": 65805316.0, "taker_buy_quote": 152027.025575 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.002309, "high": 0.002316, "low": 0.002297, "close": 0.002305, "volume": 115810167.0, "close_time": 1768103999999, "quote_volume": 267217.794717, "trades": 2215, "taker_buy_base": 56467846.0, "taker_buy_quote": 130278.065115 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002305, "high": 0.002317, "low": 0.002292, "close": 0.002316, "volume": 123094034.0, "close_time": 1768107599999, "quote_volume": 283585.560313, "trades": 2045, "taker_buy_base": 64726308.0, "taker_buy_quote": 149154.261386 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.002317, "high": 0.002324, "low": 0.002305, "close": 0.002309, "volume": 125002538.0, "close_time": 1768111199999, "quote_volume": 289462.790496, "trades": 2095, "taker_buy_base": 60926045.0, "taker_buy_quote": 141088.581539 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.00231, "high": 0.002316, "low": 0.002287, "close": 0.002315, "volume": 126885763.0, "close_time": 1768114799999, "quote_volume": 292151.684773, "trades": 1790, "taker_buy_base": 37099207.0, "taker_buy_quote": 85448.632214 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.002315, "high": 0.002351, "low": 0.002307, "close": 0.002341, "volume": 183625104.0, "close_time": 1768118399999, "quote_volume": 428141.809992, "trades": 2911, "taker_buy_base": 109618111.0, "taker_buy_quote": 255713.068532 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00234, "high": 0.002399, "low": 0.002318, "close": 0.002393, "volume": 407892642.0, "close_time": 1768121999999, "quote_volume": 955849.075896, "trades": 5110, "taker_buy_base": 171959580.0, "taker_buy_quote": 404512.559077 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.002394, "high": 0.002472, "low": 0.002391, "close": 0.002435, "volume": 774905276.0, "close_time": 1768125599999, "quote_volume": 1885381.659894, "trades": 15371, "taker_buy_base": 369249960.0, "taker_buy_quote": 899059.159751 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.002436, "high": 0.002464, "low": 0.002428, "close": 0.002441, "volume": 491365767.0, "close_time": 1768129199999, "quote_volume": 1203652.672785, "trades": 8958, "taker_buy_base": 241961051.0, "taker_buy_quote": 592666.188715 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.002441, "high": 0.002459, "low": 0.002426, "close": 0.002455, "volume": 231762978.0, "close_time": 1768132799999, "quote_volume": 566070.601797, "trades": 5027, "taker_buy_base": 87243762.0, "taker_buy_quote": 213151.693654 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.002454, "high": 0.002479, "low": 0.002435, "close": 0.002468, "volume": 324145429.0, "close_time": 1768136399999, "quote_volume": 797215.715674, "trades": 6556, "taker_buy_base": 144388426.0, "taker_buy_quote": 355207.574057 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.002468, "high": 0.002495, "low": 0.002445, "close": 0.002463, "volume": 367879275.0, "close_time": 1768139999999, "quote_volume": 908860.121398, "trades": 6942, "taker_buy_base": 177820409.0, "taker_buy_quote": 439645.165502 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.002462, "high": 0.002496, "low": 0.00246, "close": 0.00249, "volume": 175118648.0, "close_time": 1768143599999, "quote_volume": 433701.324985, "trades": 4490, "taker_buy_base": 78940658.0, "taker_buy_quote": 195515.227694 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.00249, "high": 0.002492, "low": 0.002417, "close": 0.002442, "volume": 374164290.0, "close_time": 1768147199999, "quote_volume": 917581.103093, "trades": 6157, "taker_buy_base": 148462086.0, "taker_buy_quote": 363941.384361 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002441, "high": 0.002494, "low": 0.002438, "close": 0.00247, "volume": 371889555.0, "close_time": 1768150799999, "quote_volume": 917307.836021, "trades": 8881, "taker_buy_base": 178943372.0, "taker_buy_quote": 441277.659681 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.002471, "high": 0.002521, "low": 0.002455, "close": 0.002509, "volume": 321122200.0, "close_time": 1768154399999, "quote_volume": 798340.275933, "trades": 6997, "taker_buy_base": 165268348.0, "taker_buy_quote": 411387.030596 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.002509, "high": 0.002511, "low": 0.002476, "close": 0.00249, "volume": 229130029.0, "close_time": 1768157999999, "quote_volume": 571073.92979, "trades": 5466, "taker_buy_base": 95051494.0, "taker_buy_quote": 236874.549886 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.002491, "high": 0.002502, "low": 0.002454, "close": 0.002455, "volume": 148489650.0, "close_time": 1768161599999, "quote_volume": 367906.345963, "trades": 3164, "taker_buy_base": 49943151.0, "taker_buy_quote": 123745.692037 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002454, "high": 0.002454, "low": 0.002393, "close": 0.002396, "volume": 312477189.0, "close_time": 1768165199999, "quote_volume": 756886.318247, "trades": 5735, "taker_buy_base": 110865077.0, "taker_buy_quote": 268170.694549 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.002396, "high": 0.002412, "low": 0.002369, "close": 0.002404, "volume": 168419039.0, "close_time": 1768168799999, "quote_volume": 401856.259867, "trades": 3440, "taker_buy_base": 97002456.0, "taker_buy_quote": 231464.660815 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.002404, "high": 0.002404, "low": 0.002358, "close": 0.002371, "volume": 132717155.0, "close_time": 1768172399999, "quote_volume": 314545.366401, "trades": 2761, "taker_buy_base": 51208666.0, "taker_buy_quote": 121299.532267 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.002371, "high": 0.002409, "low": 0.002356, "close": 0.002398, "volume": 186822378.0, "close_time": 1768175999999, "quote_volume": 445394.373934, "trades": 4207, "taker_buy_base": 84353002.0, "taker_buy_quote": 201291.730395 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002399, "high": 0.002404, "low": 0.002342, "close": 0.002397, "volume": 333585174.0, "close_time": 1768179599999, "quote_volume": 792282.103202, "trades": 7019, "taker_buy_base": 144337206.0, "taker_buy_quote": 343212.297672 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.002396, "high": 0.002444, "low": 0.002356, "close": 0.002373, "volume": 656080237.0, "close_time": 1768183199999, "quote_volume": 1575340.129566, "trades": 12803, "taker_buy_base": 345884261.0, "taker_buy_quote": 832131.540098 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.002373, "high": 0.002466, "low": 0.002373, "close": 0.002457, "volume": 340252117.0, "close_time": 1768186799999, "quote_volume": 823896.871349, "trades": 7426, "taker_buy_base": 197342886.0, "taker_buy_quote": 477578.494947 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.002457, "high": 0.002465, "low": 0.002413, "close": 0.00242, "volume": 281944935.0, "close_time": 1768190399999, "quote_volume": 688585.23476, "trades": 5577, "taker_buy_base": 117925623.0, "taker_buy_quote": 288021.636193 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00242, "high": 0.002438, "low": 0.002396, "close": 0.002429, "volume": 194998251.0, "close_time": 1768193999999, "quote_volume": 470233.783433, "trades": 3698, "taker_buy_base": 93588507.0, "taker_buy_quote": 225700.424243 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.002428, "high": 0.002506, "low": 0.002416, "close": 0.002474, "volume": 325543513.0, "close_time": 1768197599999, "quote_volume": 806749.073696, "trades": 6817, "taker_buy_base": 193137838.0, "taker_buy_quote": 478576.12016 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.002475, "high": 0.002493, "low": 0.002425, "close": 0.002434, "volume": 205049399.0, "close_time": 1768201199999, "quote_volume": 503455.948001, "trades": 5005, "taker_buy_base": 101826495.0, "taker_buy_quote": 250168.13599 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.002434, "high": 0.002448, "low": 0.002389, "close": 0.002407, "volume": 208482130.0, "close_time": 1768204799999, "quote_volume": 502808.336496, "trades": 5147, "taker_buy_base": 98523977.0, "taker_buy_quote": 237431.501283 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002407, "high": 0.002418, "low": 0.00233, "close": 0.002372, "volume": 744793151.0, "close_time": 1768208399999, "quote_volume": 1760107.34097, "trades": 11885, "taker_buy_base": 318614437.0, "taker_buy_quote": 752830.829268 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.002372, "high": 0.002431, "low": 0.002365, "close": 0.002369, "volume": 602269953.0, "close_time": 1768211999999, "quote_volume": 1442198.003969, "trades": 8838, "taker_buy_base": 255092696.0, "taker_buy_quote": 610971.197666 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.002369, "high": 0.002379, "low": 0.002355, "close": 0.002362, "volume": 180042114.0, "close_time": 1768215599999, "quote_volume": 426280.195291, "trades": 3702, "taker_buy_base": 72772145.0, "taker_buy_quote": 172361.096731 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.002361, "high": 0.002409, "low": 0.00236, "close": 0.002394, "volume": 224239619.0, "close_time": 1768219199999, "quote_volume": 535675.564646, "trades": 4269, "taker_buy_base": 135409324.0, "taker_buy_quote": 323289.874397 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.002394, "high": 0.002427, "low": 0.002365, "close": 0.002367, "volume": 244253340.0, "close_time": 1768222799999, "quote_volume": 587735.539712, "trades": 4211, "taker_buy_base": 98547302.0, "taker_buy_quote": 236915.496912 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.002367, "high": 0.002368, "low": 0.002325, "close": 0.002337, "volume": 169430678.0, "close_time": 1768226399999, "quote_volume": 397964.959033, "trades": 4239, "taker_buy_base": 77687133.0, "taker_buy_quote": 182506.233471 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.002337, "high": 0.002409, "low": 0.002315, "close": 0.002392, "volume": 445210728.0, "close_time": 1768229999999, "quote_volume": 1051552.520313, "trades": 9684, "taker_buy_base": 231306113.0, "taker_buy_quote": 546227.098528 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.002392, "high": 0.002488, "low": 0.002378, "close": 0.002485, "volume": 565963266.0, "close_time": 1768233599999, "quote_volume": 1379681.219797, "trades": 10504, "taker_buy_base": 296742740.0, "taker_buy_quote": 724387.069551 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002484, "high": 0.002602, "low": 0.002463, "close": 0.002596, "volume": 1193709698.0, "close_time": 1768237199999, "quote_volume": 3029174.00214, "trades": 22494, "taker_buy_base": 658232773.0, "taker_buy_quote": 1671658.090862 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.002597, "high": 0.002653, "low": 0.00255, "close": 0.002589, "volume": 1273763816.0, "close_time": 1768240799999, "quote_volume": 3315654.207188, "trades": 26691, "taker_buy_base": 703239003.0, "taker_buy_quote": 1832666.896837 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00259, "high": 0.002633, "low": 0.002556, "close": 0.002592, "volume": 494851813.0, "close_time": 1768244399999, "quote_volume": 1285132.87917, "trades": 11533, "taker_buy_base": 243355379.0, "taker_buy_quote": 632696.346524 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.002591, "high": 0.002602, "low": 0.002563, "close": 0.00257, "volume": 198744339.0, "close_time": 1768247999999, "quote_volume": 513145.33944, "trades": 5135, "taker_buy_base": 95230390.0, "taker_buy_quote": 245852.552216 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002571, "high": 0.002577, "low": 0.002536, "close": 0.002539, "volume": 298383771.0, "close_time": 1768251599999, "quote_volume": 762627.098181, "trades": 7297, "taker_buy_base": 124613965.0, "taker_buy_quote": 318583.672135 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.002538, "high": 0.002538, "low": 0.002451, "close": 0.00247, "volume": 464233611.0, "close_time": 1768255199999, "quote_volume": 1157278.044987, "trades": 8220, "taker_buy_base": 209202319.0, "taker_buy_quote": 520987.796286 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.002469, "high": 0.002481, "low": 0.002422, "close": 0.00246, "volume": 624589549.0, "close_time": 1768258799999, "quote_volume": 1528286.79769, "trades": 7367, "taker_buy_base": 284612000.0, "taker_buy_quote": 697144.604885 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.00246, "high": 0.00246, "low": 0.002418, "close": 0.002438, "volume": 283329962.0, "close_time": 1768262399999, "quote_volume": 690549.72893, "trades": 3946, "taker_buy_base": 129156303.0, "taker_buy_quote": 314763.86373 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002437, "high": 0.00249, "low": 0.002432, "close": 0.002472, "volume": 406407277.0, "close_time": 1768265999999, "quote_volume": 998660.025872, "trades": 6321, "taker_buy_base": 213546764.0, "taker_buy_quote": 524891.704264 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.002471, "high": 0.002535, "low": 0.002431, "close": 0.002443, "volume": 790778998.0, "close_time": 1768269599999, "quote_volume": 1960760.375296, "trades": 13720, "taker_buy_base": 364340814.0, "taker_buy_quote": 906506.515166 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.002444, "high": 0.002485, "low": 0.002416, "close": 0.002422, "volume": 337825484.0, "close_time": 1768273199999, "quote_volume": 827719.349002, "trades": 5746, "taker_buy_base": 169710971.0, "taker_buy_quote": 416093.33869 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.002421, "high": 0.002429, "low": 0.002403, "close": 0.002408, "volume": 276923289.0, "close_time": 1768276799999, "quote_volume": 668857.093662, "trades": 4215, "taker_buy_base": 109045740.0, "taker_buy_quote": 263313.870105 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002408, "high": 0.002468, "low": 0.002403, "close": 0.002466, "volume": 314058714.0, "close_time": 1768280399999, "quote_volume": 764631.62484, "trades": 4799, "taker_buy_base": 208725681.0, "taker_buy_quote": 508090.242276 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.002466, "high": 0.002524, "low": 0.002446, "close": 0.002492, "volume": 591250108.0, "close_time": 1768283999999, "quote_volume": 1473653.307083, "trades": 10097, "taker_buy_base": 367650776.0, "taker_buy_quote": 916864.019946 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.002492, "high": 0.002574, "low": 0.002469, "close": 0.002567, "volume": 411899024.0, "close_time": 1768287599999, "quote_volume": 1037782.629168, "trades": 8730, "taker_buy_base": 235805143.0, "taker_buy_quote": 594928.543902 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.002566, "high": 0.002617, "low": 0.002506, "close": 0.002523, "volume": 734427173.0, "close_time": 1768291199999, "quote_volume": 1879209.876119, "trades": 12191, "taker_buy_base": 408744086.0, "taker_buy_quote": 1045685.885688 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.002524, "high": 0.002595, "low": 0.002521, "close": 0.002584, "volume": 536746720.0, "close_time": 1768294799999, "quote_volume": 1380040.265995, "trades": 10118, "taker_buy_base": 295773833.0, "taker_buy_quote": 759809.836049 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.002585, "high": 0.002614, "low": 0.002489, "close": 0.002506, "volume": 678179512.0, "close_time": 1768298399999, "quote_volume": 1727497.645128, "trades": 13048, "taker_buy_base": 262084521.0, "taker_buy_quote": 666762.178599 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.002507, "high": 0.00253, "low": 0.002478, "close": 0.00253, "volume": 596481146.0, "close_time": 1768301999999, "quote_volume": 1493709.672529, "trades": 7821, "taker_buy_base": 278312612.0, "taker_buy_quote": 697306.062832 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.00253, "high": 0.002535, "low": 0.002459, "close": 0.002476, "volume": 540736104.0, "close_time": 1768305599999, "quote_volume": 1353560.933369, "trades": 8996, "taker_buy_base": 250304028.0, "taker_buy_quote": 626700.022267 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002475, "high": 0.002523, "low": 0.002464, "close": 0.002507, "volume": 352448986.0, "close_time": 1768309199999, "quote_volume": 877456.668668, "trades": 6867, "taker_buy_base": 196937964.0, "taker_buy_quote": 490115.55033 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.002507, "high": 0.002684, "low": 0.002475, "close": 0.002619, "volume": 1480101668.0, "close_time": 1768312799999, "quote_volume": 3827089.869699, "trades": 26614, "taker_buy_base": 805347797.0, "taker_buy_quote": 2081086.318508 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00262, "high": 0.002691, "low": 0.002568, "close": 0.002636, "volume": 1056185028.0, "close_time": 1768316399999, "quote_volume": 2780726.399097, "trades": 22251, "taker_buy_base": 501143789.0, "taker_buy_quote": 1322784.07083 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.002636, "high": 0.002656, "low": 0.002561, "close": 0.002606, "volume": 935062378.0, "close_time": 1768319999999, "quote_volume": 2431736.041288, "trades": 19247, "taker_buy_base": 484622811.0, "taker_buy_quote": 1260231.168702 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002606, "high": 0.002658, "low": 0.002584, "close": 0.002612, "volume": 723537968.0, "close_time": 1768323599999, "quote_volume": 1892768.188236, "trades": 14570, "taker_buy_base": 294129324.0, "taker_buy_quote": 770094.699837 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.002612, "high": 0.002634, "low": 0.002576, "close": 0.00259, "volume": 453850418.0, "close_time": 1768327199999, "quote_volume": 1181372.267685, "trades": 9878, "taker_buy_base": 228626825.0, "taker_buy_quote": 595347.98153 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00259, "high": 0.002641, "low": 0.002581, "close": 0.00263, "volume": 618527733.0, "close_time": 1768330799999, "quote_volume": 1615975.028464, "trades": 10722, "taker_buy_base": 386773932.0, "taker_buy_quote": 1009142.048696 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.002629, "high": 0.0027, "low": 0.002624, "close": 0.002684, "volume": 475848406.0, "close_time": 1768334399999, "quote_volume": 1271185.969989, "trades": 10470, "taker_buy_base": 203771783.0, "taker_buy_quote": 544448.270312 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002685, "high": 0.002702, "low": 0.002616, "close": 0.002632, "volume": 360145945.0, "close_time": 1768337999999, "quote_volume": 957929.635416, "trades": 8755, "taker_buy_base": 161519664.0, "taker_buy_quote": 429997.59706 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.002632, "high": 0.002652, "low": 0.002598, "close": 0.002601, "volume": 274888238.0, "close_time": 1768341599999, "quote_volume": 722168.493521, "trades": 6339, "taker_buy_base": 107551082.0, "taker_buy_quote": 282792.757222 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.002602, "high": 0.002757, "low": 0.002599, "close": 0.00273, "volume": 1458027836.0, "close_time": 1768345199999, "quote_volume": 3932848.576934, "trades": 22211, "taker_buy_base": 695200142.0, "taker_buy_quote": 1874581.158911 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.002731, "high": 0.002756, "low": 0.00264, "close": 0.002665, "volume": 537842048.0, "close_time": 1768348799999, "quote_volume": 1446136.606597, "trades": 10463, "taker_buy_base": 246839221.0, "taker_buy_quote": 663166.082732 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002665, "high": 0.002729, "low": 0.002652, "close": 0.002693, "volume": 450529284.0, "close_time": 1768352399999, "quote_volume": 1210625.530515, "trades": 9309, "taker_buy_base": 210125008.0, "taker_buy_quote": 565435.816058 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.002692, "high": 0.002717, "low": 0.002676, "close": 0.002689, "volume": 359152027.0, "close_time": 1768355999999, "quote_volume": 967108.192339, "trades": 8727, "taker_buy_base": 186429720.0, "taker_buy_quote": 502165.674026 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.002689, "high": 0.002811, "low": 0.002686, "close": 0.002785, "volume": 585172988.0, "close_time": 1768359599999, "quote_volume": 1616614.946801, "trades": 13651, "taker_buy_base": 307694396.0, "taker_buy_quote": 850305.616403 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.002784, "high": 0.002842, "low": 0.002768, "close": 0.002803, "volume": 480152678.0, "close_time": 1768363199999, "quote_volume": 1346724.856857, "trades": 9240, "taker_buy_base": 275931478.0, "taker_buy_quote": 774460.294059 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002803, "high": 0.002827, "low": 0.002753, "close": 0.002781, "volume": 519649191.0, "close_time": 1768366799999, "quote_volume": 1448553.532931, "trades": 11253, "taker_buy_base": 293867996.0, "taker_buy_quote": 820253.96809 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00278, "high": 0.002828, "low": 0.00274, "close": 0.002746, "volume": 475688133.0, "close_time": 1768370399999, "quote_volume": 1325903.545848, "trades": 13347, "taker_buy_base": 205482740.0, "taker_buy_quote": 572978.662888 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.002745, "high": 0.002776, "low": 0.002722, "close": 0.002762, "volume": 454682569.0, "close_time": 1768373999999, "quote_volume": 1251640.825879, "trades": 9982, "taker_buy_base": 196264068.0, "taker_buy_quote": 540424.047854 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.002763, "high": 0.002873, "low": 0.002748, "close": 0.002838, "volume": 826295206.0, "close_time": 1768377599999, "quote_volume": 2326981.390241, "trades": 14714, "taker_buy_base": 461014888.0, "taker_buy_quote": 1300906.370892 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002837, "high": 0.002877, "low": 0.002793, "close": 0.0028, "volume": 570543106.0, "close_time": 1768381199999, "quote_volume": 1614816.472966, "trades": 12622, "taker_buy_base": 209330536.0, "taker_buy_quote": 593003.869545 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0028, "high": 0.00287, "low": 0.002778, "close": 0.002819, "volume": 770891323.0, "close_time": 1768384799999, "quote_volume": 2181895.560169, "trades": 16866, "taker_buy_base": 287848887.0, "taker_buy_quote": 815924.823106 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.002818, "high": 0.002854, "low": 0.002807, "close": 0.002808, "volume": 370166896.0, "close_time": 1768388399999, "quote_volume": 1046137.172655, "trades": 8430, "taker_buy_base": 174698829.0, "taker_buy_quote": 493734.803875 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.002809, "high": 0.002844, "low": 0.002719, "close": 0.002811, "volume": 1158354460.0, "close_time": 1768391999999, "quote_volume": 3219228.062381, "trades": 17514, "taker_buy_base": 569135224.0, "taker_buy_quote": 1580806.650186 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002811, "high": 0.002844, "low": 0.002791, "close": 0.002808, "volume": 719855570.0, "close_time": 1768395599999, "quote_volume": 2030708.452824, "trades": 10106, "taker_buy_base": 280737733.0, "taker_buy_quote": 791572.034951 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.002809, "high": 0.002831, "low": 0.002748, "close": 0.002749, "volume": 467358885.0, "close_time": 1768399199999, "quote_volume": 1300957.465076, "trades": 10032, "taker_buy_base": 199287070.0, "taker_buy_quote": 555145.240224 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.002749, "high": 0.002831, "low": 0.002749, "close": 0.002811, "volume": 571369140.0, "close_time": 1768402799999, "quote_volume": 1602373.725655, "trades": 13104, "taker_buy_base": 307405886.0, "taker_buy_quote": 862419.077829 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.002811, "high": 0.002898, "low": 0.002779, "close": 0.002878, "volume": 786312360.0, "close_time": 1768406399999, "quote_volume": 2230556.996858, "trades": 15537, "taker_buy_base": 355559103.0, "taker_buy_quote": 1008346.907443 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002879, "high": 0.003028, "low": 0.002871, "close": 0.002943, "volume": 1657976110.0, "close_time": 1768409999999, "quote_volume": 4901991.530165, "trades": 25794, "taker_buy_base": 825769885.0, "taker_buy_quote": 2441412.276981 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.002942, "high": 0.00302, "low": 0.002929, "close": 0.002951, "volume": 1058851819.0, "close_time": 1768413599999, "quote_volume": 3156258.701992, "trades": 19531, "taker_buy_base": 587033883.0, "taker_buy_quote": 1750592.710849 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.00295, "high": 0.002993, "low": 0.002885, "close": 0.002967, "volume": 861172103.0, "close_time": 1768417199999, "quote_volume": 2527908.402051, "trades": 16578, "taker_buy_base": 483467860.0, "taker_buy_quote": 1417475.279668 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.002966, "high": 0.003015, "low": 0.002957, "close": 0.002961, "volume": 602061899.0, "close_time": 1768420799999, "quote_volume": 1798920.73302, "trades": 12835, "taker_buy_base": 370228198.0, "taker_buy_quote": 1106758.690574 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.002961, "high": 0.002966, "low": 0.002897, "close": 0.002915, "volume": 370409763.0, "close_time": 1768424399999, "quote_volume": 1084854.073166, "trades": 9845, "taker_buy_base": 201631750.0, "taker_buy_quote": 590385.353485 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.002914, "high": 0.002923, "low": 0.002833, "close": 0.002843, "volume": 573818233.0, "close_time": 1768427999999, "quote_volume": 1644480.022749, "trades": 11095, "taker_buy_base": 227058261.0, "taker_buy_quote": 650033.441574 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.002842, "high": 0.002867, "low": 0.002792, "close": 0.00281, "volume": 421034558.0, "close_time": 1768431599999, "quote_volume": 1190087.266607, "trades": 8397, "taker_buy_base": 233109693.0, "taker_buy_quote": 658853.502716 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00281, "high": 0.002839, "low": 0.00281, "close": 0.002818, "volume": 176705422.0, "close_time": 1768435199999, "quote_volume": 499325.396623, "trades": 4631, "taker_buy_base": 93396976.0, "taker_buy_quote": 263973.350903 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002819, "high": 0.00286, "low": 0.002797, "close": 0.00286, "volume": 332342039.0, "close_time": 1768438799999, "quote_volume": 938873.634522, "trades": 6387, "taker_buy_base": 151147491.0, "taker_buy_quote": 426920.364994 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.002859, "high": 0.002881, "low": 0.002796, "close": 0.002826, "volume": 419659167.0, "close_time": 1768442399999, "quote_volume": 1191264.850424, "trades": 8767, "taker_buy_base": 195260109.0, "taker_buy_quote": 554377.027527 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.002826, "high": 0.002854, "low": 0.002755, "close": 0.002762, "volume": 517701240.0, "close_time": 1768445999999, "quote_volume": 1449862.166751, "trades": 8451, "taker_buy_base": 262053315.0, "taker_buy_quote": 733689.18716 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.002762, "high": 0.002764, "low": 0.002614, "close": 0.002646, "volume": 1968926076.0, "close_time": 1768449599999, "quote_volume": 5276703.964416, "trades": 23039, "taker_buy_base": 1021479531.0, "taker_buy_quote": 2741671.380525 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002646, "high": 0.002703, "low": 0.00263, "close": 0.002692, "volume": 837943518.0, "close_time": 1768453199999, "quote_volume": 2229109.620312, "trades": 21915, "taker_buy_base": 436913646.0, "taker_buy_quote": 1162079.303192 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.002692, "high": 0.002718, "low": 0.002681, "close": 0.002707, "volume": 486104834.0, "close_time": 1768456799999, "quote_volume": 1311176.700705, "trades": 14045, "taker_buy_base": 165730436.0, "taker_buy_quote": 447207.719203 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.002706, "high": 0.002744, "low": 0.002681, "close": 0.002702, "volume": 349843514.0, "close_time": 1768460399999, "quote_volume": 947978.1103, "trades": 9462, "taker_buy_base": 156348574.0, "taker_buy_quote": 423955.822705 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.002701, "high": 0.002765, "low": 0.002699, "close": 0.002756, "volume": 503953971.0, "close_time": 1768463999999, "quote_volume": 1384095.9967, "trades": 6937, "taker_buy_base": 265375448.0, "taker_buy_quote": 728492.94412 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002757, "high": 0.00277, "low": 0.002727, "close": 0.002767, "volume": 328143347.0, "close_time": 1768467599999, "quote_volume": 900203.483697, "trades": 5985, "taker_buy_base": 173789511.0, "taker_buy_quote": 477060.108018 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.002766, "high": 0.002842, "low": 0.002724, "close": 0.00282, "volume": 655292809.0, "close_time": 1768471199999, "quote_volume": 1823396.413374, "trades": 10496, "taker_buy_base": 359563699.0, "taker_buy_quote": 1000925.019998 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.002819, "high": 0.002848, "low": 0.002783, "close": 0.002823, "volume": 677159910.0, "close_time": 1768474799999, "quote_volume": 1909924.490399, "trades": 10946, "taker_buy_base": 284164489.0, "taker_buy_quote": 801772.871837 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.002824, "high": 0.002865, "low": 0.002822, "close": 0.002855, "volume": 435068316.0, "close_time": 1768478399999, "quote_volume": 1235276.919109, "trades": 6739, "taker_buy_base": 243562319.0, "taker_buy_quote": 691891.24159 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002855, "high": 0.002879, "low": 0.002821, "close": 0.00287, "volume": 483933508.0, "close_time": 1768481999999, "quote_volume": 1381416.746183, "trades": 8484, "taker_buy_base": 266452392.0, "taker_buy_quote": 760902.161718 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.002869, "high": 0.002953, "low": 0.002858, "close": 0.002943, "volume": 680367669.0, "close_time": 1768485599999, "quote_volume": 1981850.65017, "trades": 12161, "taker_buy_base": 354745166.0, "taker_buy_quote": 1034769.009764 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.002944, "high": 0.002981, "low": 0.002881, "close": 0.002908, "volume": 1643338608.0, "close_time": 1768489199999, "quote_volume": 4806786.945929, "trades": 23369, "taker_buy_base": 837003152.0, "taker_buy_quote": 2450590.58877 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.002908, "high": 0.002949, "low": 0.00276, "close": 0.002847, "volume": 1337223403.0, "close_time": 1768492799999, "quote_volume": 3793715.27403, "trades": 22789, "taker_buy_base": 615328348.0, "taker_buy_quote": 1748094.975598 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002846, "high": 0.002915, "low": 0.002816, "close": 0.00289, "volume": 876112174.0, "close_time": 1768496399999, "quote_volume": 2502383.686007, "trades": 16530, "taker_buy_base": 391522671.0, "taker_buy_quote": 1118446.0144 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.00289, "high": 0.002941, "low": 0.002834, "close": 0.002856, "volume": 831746294.0, "close_time": 1768499999999, "quote_volume": 2406780.612607, "trades": 13500, "taker_buy_base": 375395406.0, "taker_buy_quote": 1086119.002763 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.002856, "high": 0.002881, "low": 0.002735, "close": 0.002749, "volume": 882249711.0, "close_time": 1768503599999, "quote_volume": 2467779.907764, "trades": 14484, "taker_buy_base": 456189572.0, "taker_buy_quote": 1277375.108304 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.002749, "high": 0.002772, "low": 0.002701, "close": 0.002736, "volume": 745774097.0, "close_time": 1768507199999, "quote_volume": 2038562.806482, "trades": 11106, "taker_buy_base": 317261066.0, "taker_buy_quote": 867673.358582 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002735, "high": 0.002756, "low": 0.002669, "close": 0.002694, "volume": 631271288.0, "close_time": 1768510799999, "quote_volume": 1706748.95807, "trades": 9938, "taker_buy_base": 253832262.0, "taker_buy_quote": 685374.102111 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.002694, "high": 0.002734, "low": 0.002691, "close": 0.00272, "volume": 406350470.0, "close_time": 1768514399999, "quote_volume": 1104004.773408, "trades": 7201, "taker_buy_base": 185265501.0, "taker_buy_quote": 503544.641916 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.00272, "high": 0.002731, "low": 0.002684, "close": 0.002704, "volume": 480514556.0, "close_time": 1768517999999, "quote_volume": 1301706.194345, "trades": 7131, "taker_buy_base": 182073398.0, "taker_buy_quote": 493485.537237 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.002705, "high": 0.002728, "low": 0.002679, "close": 0.002718, "volume": 373909315.0, "close_time": 1768521599999, "quote_volume": 1008966.910215, "trades": 4434, "taker_buy_base": 192120194.0, "taker_buy_quote": 518466.161343 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002719, "high": 0.002816, "low": 0.002714, "close": 0.002755, "volume": 704355487.0, "close_time": 1768525199999, "quote_volume": 1956070.959193, "trades": 11029, "taker_buy_base": 358666997.0, "taker_buy_quote": 995447.753944 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.002756, "high": 0.002771, "low": 0.002734, "close": 0.00276, "volume": 278954530.0, "close_time": 1768528799999, "quote_volume": 768116.063403, "trades": 4743, "taker_buy_base": 105685689.0, "taker_buy_quote": 291035.27011 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.002761, "high": 0.002763, "low": 0.00271, "close": 0.002759, "volume": 647371412.0, "close_time": 1768532399999, "quote_volume": 1769009.722733, "trades": 7805, "taker_buy_base": 279721155.0, "taker_buy_quote": 764476.516638 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00276, "high": 0.002815, "low": 0.00276, "close": 0.002773, "volume": 266333004.0, "close_time": 1768535999999, "quote_volume": 741085.052765, "trades": 6613, "taker_buy_base": 129634331.0, "taker_buy_quote": 360858.679438 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.002773, "high": 0.002797, "low": 0.002722, "close": 0.002739, "volume": 576121714.0, "close_time": 1768539599999, "quote_volume": 1590032.481052, "trades": 9459, "taker_buy_base": 299847706.0, "taker_buy_quote": 827865.497701 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.002739, "high": 0.002919, "low": 0.002735, "close": 0.002886, "volume": 1022004537.0, "close_time": 1768543199999, "quote_volume": 2915075.654912, "trades": 16402, "taker_buy_base": 649956373.0, "taker_buy_quote": 1853886.678731 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.002887, "high": 0.002955, "low": 0.002884, "close": 0.002911, "volume": 503198948.0, "close_time": 1768546799999, "quote_volume": 1469079.273984, "trades": 11753, "taker_buy_base": 285820677.0, "taker_buy_quote": 834842.232651 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.002912, "high": 0.002917, "low": 0.002886, "close": 0.002905, "volume": 336001868.0, "close_time": 1768550399999, "quote_volume": 975495.740313, "trades": 8877, "taker_buy_base": 130561360.0, "taker_buy_quote": 379122.906637 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002905, "high": 0.003048, "low": 0.002878, "close": 0.002978, "volume": 1235224462.0, "close_time": 1768553999999, "quote_volume": 3675148.287304, "trades": 19298, "taker_buy_base": 609667086.0, "taker_buy_quote": 1816526.481947 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.002978, "high": 0.002992, "low": 0.002914, "close": 0.002924, "volume": 606166445.0, "close_time": 1768557599999, "quote_volume": 1786612.218878, "trades": 12093, "taker_buy_base": 223791007.0, "taker_buy_quote": 659932.819242 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.002924, "high": 0.002935, "low": 0.002885, "close": 0.002891, "volume": 327203788.0, "close_time": 1768561199999, "quote_volume": 952231.425735, "trades": 7545, "taker_buy_base": 172507979.0, "taker_buy_quote": 502311.379874 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.002892, "high": 0.002941, "low": 0.002882, "close": 0.002923, "volume": 609266923.0, "close_time": 1768564799999, "quote_volume": 1771267.82942, "trades": 9417, "taker_buy_base": 244410641.0, "taker_buy_quote": 711377.717237 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.002922, "high": 0.002967, "low": 0.002873, "close": 0.0029, "volume": 534465692.0, "close_time": 1768568399999, "quote_volume": 1557705.178964, "trades": 8675, "taker_buy_base": 272050305.0, "taker_buy_quote": 793371.739087 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.002899, "high": 0.002918, "low": 0.002856, "close": 0.002859, "volume": 418013974.0, "close_time": 1768571999999, "quote_volume": 1206356.316115, "trades": 8086, "taker_buy_base": 160808345.0, "taker_buy_quote": 464453.86687 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.002859, "high": 0.002889, "low": 0.002852, "close": 0.002869, "volume": 362971318.0, "close_time": 1768575599999, "quote_volume": 1041451.00954, "trades": 10326, "taker_buy_base": 151845805.0, "taker_buy_quote": 435801.915024 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.002868, "high": 0.002885, "low": 0.002799, "close": 0.002823, "volume": 841436589.0, "close_time": 1768579199999, "quote_volume": 2387590.032614, "trades": 18780, "taker_buy_base": 394491487.0, "taker_buy_quote": 1119411.852183 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.002823, "high": 0.002954, "low": 0.002816, "close": 0.002943, "volume": 566374168.0, "close_time": 1768582799999, "quote_volume": 1641369.701944, "trades": 14344, "taker_buy_base": 310798771.0, "taker_buy_quote": 900537.260427 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.002944, "high": 0.00297, "low": 0.002876, "close": 0.002962, "volume": 537882950.0, "close_time": 1768586399999, "quote_volume": 1575534.562371, "trades": 10425, "taker_buy_base": 294364653.0, "taker_buy_quote": 862695.824244 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.002962, "high": 0.002978, "low": 0.002925, "close": 0.00293, "volume": 279001617.0, "close_time": 1768589999999, "quote_volume": 823885.139771, "trades": 6262, "taker_buy_base": 97966202.0, "taker_buy_quote": 289445.649084 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00293, "high": 0.00297, "low": 0.002906, "close": 0.00293, "volume": 250185914.0, "close_time": 1768593599999, "quote_volume": 731969.154415, "trades": 6453, "taker_buy_base": 131446426.0, "taker_buy_quote": 384583.340305 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00293, "high": 0.002952, "low": 0.002882, "close": 0.002941, "volume": 413584197.0, "close_time": 1768597199999, "quote_volume": 1203489.119407, "trades": 8199, "taker_buy_base": 165352489.0, "taker_buy_quote": 481674.401678 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.002942, "high": 0.002969, "low": 0.002866, "close": 0.002887, "volume": 684594279.0, "close_time": 1768600799999, "quote_volume": 1996463.275966, "trades": 12186, "taker_buy_base": 282921483.0, "taker_buy_quote": 823962.202285 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.002888, "high": 0.002897, "low": 0.002864, "close": 0.002893, "volume": 301867566.0, "close_time": 1768604399999, "quote_volume": 869738.089561, "trades": 6221, "taker_buy_base": 133514415.0, "taker_buy_quote": 384725.45444 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.002892, "high": 0.002964, "low": 0.002891, "close": 0.002953, "volume": 298078845.0, "close_time": 1768607999999, "quote_volume": 873393.493654, "trades": 6532, "taker_buy_base": 171248593.0, "taker_buy_quote": 501754.136252 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.002953, "high": 0.002954, "low": 0.002894, "close": 0.002931, "volume": 340577927.0, "close_time": 1768611599999, "quote_volume": 994245.535903, "trades": 7495, "taker_buy_base": 132295708.0, "taker_buy_quote": 386237.92228 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.00293, "high": 0.002954, "low": 0.002901, "close": 0.002917, "volume": 409273697.0, "close_time": 1768615199999, "quote_volume": 1196434.55158, "trades": 7632, "taker_buy_base": 235514109.0, "taker_buy_quote": 688948.20814 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.002917, "high": 0.002961, "low": 0.002888, "close": 0.002952, "volume": 335033224.0, "close_time": 1768618799999, "quote_volume": 976870.962479, "trades": 6249, "taker_buy_base": 209763117.0, "taker_buy_quote": 611672.888089 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.002952, "high": 0.003024, "low": 0.002943, "close": 0.002971, "volume": 441936070.0, "close_time": 1768622399999, "quote_volume": 1316845.867765, "trades": 8411, "taker_buy_base": 199360765.0, "taker_buy_quote": 593813.062471 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00297, "high": 0.002979, "low": 0.002931, "close": 0.002951, "volume": 262492527.0, "close_time": 1768625999999, "quote_volume": 775802.223585, "trades": 5482, "taker_buy_base": 147076220.0, "taker_buy_quote": 434865.503576 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.002952, "high": 0.002956, "low": 0.002899, "close": 0.002917, "volume": 230576670.0, "close_time": 1768629599999, "quote_volume": 673812.480664, "trades": 4463, "taker_buy_base": 110727905.0, "taker_buy_quote": 323810.758439 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.002918, "high": 0.003003, "low": 0.002894, "close": 0.002982, "volume": 290221789.0, "close_time": 1768633199999, "quote_volume": 855197.542624, "trades": 5286, "taker_buy_base": 163352445.0, "taker_buy_quote": 481838.37581 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.002981, "high": 0.002987, "low": 0.002932, "close": 0.002946, "volume": 192919217.0, "close_time": 1768636799999, "quote_volume": 569845.184114, "trades": 4262, "taker_buy_base": 79283915.0, "taker_buy_quote": 234370.589647 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002946, "high": 0.00302, "low": 0.00294, "close": 0.002978, "volume": 409155902.0, "close_time": 1768640399999, "quote_volume": 1224675.001112, "trades": 7414, "taker_buy_base": 218451200.0, "taker_buy_quote": 654051.962349 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.002979, "high": 0.003044, "low": 0.002969, "close": 0.003025, "volume": 554849238.0, "close_time": 1768643999999, "quote_volume": 1670970.896823, "trades": 8781, "taker_buy_base": 285859644.0, "taker_buy_quote": 861192.213987 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.003025, "high": 0.003099, "low": 0.002998, "close": 0.003027, "volume": 648381776.0, "close_time": 1768647599999, "quote_volume": 1975057.599732, "trades": 12190, "taker_buy_base": 363128443.0, "taker_buy_quote": 1106732.871726 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.003028, "high": 0.003055, "low": 0.003005, "close": 0.003019, "volume": 290980685.0, "close_time": 1768651199999, "quote_volume": 880244.037731, "trades": 5099, "taker_buy_base": 174950105.0, "taker_buy_quote": 529359.173092 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.003018, "high": 0.00304, "low": 0.002948, "close": 0.002957, "volume": 610960214.0, "close_time": 1768654799999, "quote_volume": 1825238.906434, "trades": 9107, "taker_buy_base": 280600260.0, "taker_buy_quote": 839163.822465 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.002956, "high": 0.00296, "low": 0.002894, "close": 0.002922, "volume": 596878774.0, "close_time": 1768658399999, "quote_volume": 1743989.181522, "trades": 10840, "taker_buy_base": 307586131.0, "taker_buy_quote": 899319.845419 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.002921, "high": 0.002921, "low": 0.002863, "close": 0.002914, "volume": 711553056.0, "close_time": 1768661999999, "quote_volume": 2057696.620355, "trades": 9342, "taker_buy_base": 416336990.0, "taker_buy_quote": 1204884.589172 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.002913, "high": 0.002932, "low": 0.00288, "close": 0.002915, "volume": 485463842.0, "close_time": 1768665599999, "quote_volume": 1409623.387472, "trades": 6560, "taker_buy_base": 250583948.0, "taker_buy_quote": 728120.076016 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002914, "high": 0.002924, "low": 0.002846, "close": 0.002856, "volume": 467350243.0, "close_time": 1768669199999, "quote_volume": 1348577.851058, "trades": 7435, "taker_buy_base": 243346637.0, "taker_buy_quote": 702050.016697 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.002855, "high": 0.002881, "low": 0.002855, "close": 0.002875, "volume": 227336934.0, "close_time": 1768672799999, "quote_volume": 652417.515121, "trades": 4679, "taker_buy_base": 114228959.0, "taker_buy_quote": 327791.4391 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.002875, "high": 0.002895, "low": 0.002865, "close": 0.002881, "volume": 170567139.0, "close_time": 1768676399999, "quote_volume": 491695.681741, "trades": 3284, "taker_buy_base": 83287366.0, "taker_buy_quote": 240115.787796 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.002881, "high": 0.002899, "low": 0.002859, "close": 0.00288, "volume": 129904900.0, "close_time": 1768679999999, "quote_volume": 373985.102588, "trades": 3467, "taker_buy_base": 54878213.0, "taker_buy_quote": 157921.280396 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.00288, "high": 0.002907, "low": 0.002875, "close": 0.002889, "volume": 268575521.0, "close_time": 1768683599999, "quote_volume": 776135.347942, "trades": 3587, "taker_buy_base": 161885638.0, "taker_buy_quote": 467808.398868 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00289, "high": 0.002894, "low": 0.002871, "close": 0.002874, "volume": 174512766.0, "close_time": 1768687199999, "quote_volume": 502544.63089, "trades": 2672, "taker_buy_base": 82501844.0, "taker_buy_quote": 237522.923265 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.002874, "high": 0.00288, "low": 0.002814, "close": 0.002824, "volume": 400074453.0, "close_time": 1768690799999, "quote_volume": 1136413.91523, "trades": 4652, "taker_buy_base": 219680980.0, "taker_buy_quote": 624569.517538 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.002823, "high": 0.002833, "low": 0.002766, "close": 0.002802, "volume": 422122187.0, "close_time": 1768694399999, "quote_volume": 1179229.038699, "trades": 6022, "taker_buy_base": 157508473.0, "taker_buy_quote": 440451.783844 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002801, "high": 0.002824, "low": 0.002792, "close": 0.002803, "volume": 212329954.0, "close_time": 1768697999999, "quote_volume": 595839.087649, "trades": 3956, "taker_buy_base": 106274470.0, "taker_buy_quote": 298243.418432 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.002804, "high": 0.002804, "low": 0.002757, "close": 0.002782, "volume": 330100940.0, "close_time": 1768701599999, "quote_volume": 916801.882454, "trades": 4875, "taker_buy_base": 136721685.0, "taker_buy_quote": 379874.502771 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.002782, "high": 0.002803, "low": 0.00277, "close": 0.002785, "volume": 204377833.0, "close_time": 1768705199999, "quote_volume": 568555.013428, "trades": 2888, "taker_buy_base": 110586730.0, "taker_buy_quote": 307611.872753 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.002785, "high": 0.002817, "low": 0.002777, "close": 0.002807, "volume": 142270402.0, "close_time": 1768708799999, "quote_volume": 398763.920538, "trades": 2732, "taker_buy_base": 55772964.0, "taker_buy_quote": 156363.453444 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002806, "high": 0.002839, "low": 0.002794, "close": 0.002832, "volume": 112486643.0, "close_time": 1768712399999, "quote_volume": 315930.154175, "trades": 2422, "taker_buy_base": 61135157.0, "taker_buy_quote": 171783.588995 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.002833, "high": 0.002836, "low": 0.002812, "close": 0.002814, "volume": 92605318.0, "close_time": 1768715999999, "quote_volume": 261402.454006, "trades": 2491, "taker_buy_base": 47594156.0, "taker_buy_quote": 134403.972305 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.002815, "high": 0.002821, "low": 0.0028, "close": 0.0028, "volume": 118449861.0, "close_time": 1768719599999, "quote_volume": 333115.286803, "trades": 2020, "taker_buy_base": 74290870.0, "taker_buy_quote": 209017.116889 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.002801, "high": 0.002801, "low": 0.002682, "close": 0.002706, "volume": 1770403596.0, "close_time": 1768723199999, "quote_volume": 4826674.497203, "trades": 16778, "taker_buy_base": 737817033.0, "taker_buy_quote": 2013874.932329 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002707, "high": 0.002728, "low": 0.002702, "close": 0.002717, "volume": 399460721.0, "close_time": 1768726799999, "quote_volume": 1084314.320133, "trades": 4766, "taker_buy_base": 237382315.0, "taker_buy_quote": 644359.895368 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.002718, "high": 0.002762, "low": 0.002716, "close": 0.002753, "volume": 592914841.0, "close_time": 1768730399999, "quote_volume": 1628763.482564, "trades": 5603, "taker_buy_base": 383610662.0, "taker_buy_quote": 1053237.718901 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.002752, "high": 0.002758, "low": 0.002739, "close": 0.002755, "volume": 204319897.0, "close_time": 1768733999999, "quote_volume": 562036.787284, "trades": 2604, "taker_buy_base": 98498413.0, "taker_buy_quote": 270948.49437 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.002754, "high": 0.002755, "low": 0.002724, "close": 0.002729, "volume": 143259672.0, "close_time": 1768737599999, "quote_volume": 392671.710828, "trades": 2316, "taker_buy_base": 70687849.0, "taker_buy_quote": 193758.113872 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00273, "high": 0.002741, "low": 0.002711, "close": 0.002716, "volume": 114254762.0, "close_time": 1768741199999, "quote_volume": 311519.742578, "trades": 2418, "taker_buy_base": 54316755.0, "taker_buy_quote": 148108.068215 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.002715, "high": 0.002738, "low": 0.002702, "close": 0.002725, "volume": 297023194.0, "close_time": 1768744799999, "quote_volume": 806026.754962, "trades": 3984, "taker_buy_base": 155076050.0, "taker_buy_quote": 420910.980873 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.002724, "high": 0.002748, "low": 0.002703, "close": 0.002711, "volume": 284152206.0, "close_time": 1768748399999, "quote_volume": 775439.356948, "trades": 3730, "taker_buy_base": 159565819.0, "taker_buy_quote": 435596.770904 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.00271, "high": 0.002739, "low": 0.002705, "close": 0.002732, "volume": 124980822.0, "close_time": 1768751999999, "quote_volume": 340792.928721, "trades": 2171, "taker_buy_base": 55240298.0, "taker_buy_quote": 150686.408795 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002732, "high": 0.002745, "low": 0.002721, "close": 0.002727, "volume": 118142211.0, "close_time": 1768755599999, "quote_volume": 323092.118813, "trades": 1901, "taker_buy_base": 57270885.0, "taker_buy_quote": 156702.851783 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.002726, "high": 0.002745, "low": 0.002724, "close": 0.002739, "volume": 92810800.0, "close_time": 1768759199999, "quote_volume": 253731.986887, "trades": 2147, "taker_buy_base": 50559934.0, "taker_buy_quote": 138234.966106 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.00274, "high": 0.002768, "low": 0.002731, "close": 0.002758, "volume": 168829239.0, "close_time": 1768762799999, "quote_volume": 464447.733008, "trades": 2796, "taker_buy_base": 83952093.0, "taker_buy_quote": 230932.859957 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.002759, "high": 0.002771, "low": 0.002706, "close": 0.002712, "volume": 267414968.0, "close_time": 1768766399999, "quote_volume": 731284.718472, "trades": 3111, "taker_buy_base": 118658481.0, "taker_buy_quote": 324412.106768 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002712, "high": 0.002713, "low": 0.002658, "close": 0.00271, "volume": 526008206.0, "close_time": 1768769999999, "quote_volume": 1415989.009433, "trades": 5960, "taker_buy_base": 264668269.0, "taker_buy_quote": 712328.398164 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.00271, "high": 0.002722, "low": 0.002697, "close": 0.002712, "volume": 187158384.0, "close_time": 1768773599999, "quote_volume": 507612.19581, "trades": 2438, "taker_buy_base": 64606687.0, "taker_buy_quote": 175213.781612 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.002712, "high": 0.002721, "low": 0.002701, "close": 0.002706, "volume": 109336501.0, "close_time": 1768777199999, "quote_volume": 296429.709741, "trades": 1848, "taker_buy_base": 49156696.0, "taker_buy_quote": 133319.568702 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.002706, "high": 0.002711, "low": 0.002584, "close": 0.002594, "volume": 1062417153.0, "close_time": 1768780799999, "quote_volume": 2803596.04714, "trades": 12953, "taker_buy_base": 413907775.0, "taker_buy_quote": 1092739.164302 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002594, "high": 0.002594, "low": 0.002247, "close": 0.002505, "volume": 5628489844.0, "close_time": 1768784399999, "quote_volume": 13861841.347876, "trades": 60177, "taker_buy_base": 2351824507.0, "taker_buy_quote": 5788914.989284 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.002505, "high": 0.002561, "low": 0.002495, "close": 0.002544, "volume": 663545682.0, "close_time": 1768787999999, "quote_volume": 1678642.368013, "trades": 8061, "taker_buy_base": 416203115.0, "taker_buy_quote": 1052829.068502 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.002543, "high": 0.002565, "low": 0.002526, "close": 0.00255, "volume": 312010069.0, "close_time": 1768791599999, "quote_volume": 793824.943627, "trades": 4601, "taker_buy_base": 174832910.0, "taker_buy_quote": 445240.910636 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.002549, "high": 0.002557, "low": 0.002523, "close": 0.002528, "volume": 239657560.0, "close_time": 1768795199999, "quote_volume": 607946.832439, "trades": 3529, "taker_buy_base": 108770769.0, "taker_buy_quote": 275858.440624 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002527, "high": 0.002544, "low": 0.002516, "close": 0.002526, "volume": 224173341.0, "close_time": 1768798799999, "quote_volume": 567322.795817, "trades": 4217, "taker_buy_base": 134139639.0, "taker_buy_quote": 339529.549545 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.002527, "high": 0.002558, "low": 0.002515, "close": 0.00254, "volume": 235409855.0, "close_time": 1768802399999, "quote_volume": 597835.609596, "trades": 3682, "taker_buy_base": 120195499.0, "taker_buy_quote": 305386.355285 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00254, "high": 0.00254, "low": 0.002488, "close": 0.002494, "volume": 329790085.0, "close_time": 1768805999999, "quote_volume": 827889.956747, "trades": 3980, "taker_buy_base": 137913502.0, "taker_buy_quote": 346316.733472 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.002495, "high": 0.002503, "low": 0.002469, "close": 0.002492, "volume": 540368850.0, "close_time": 1768809599999, "quote_volume": 1341008.932103, "trades": 5675, "taker_buy_base": 301182618.0, "taker_buy_quote": 747342.978196 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002492, "high": 0.002547, "low": 0.002485, "close": 0.00254, "volume": 367850167.0, "close_time": 1768813199999, "quote_volume": 925559.356602, "trades": 6874, "taker_buy_base": 236055877.0, "taker_buy_quote": 594169.560676 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.002539, "high": 0.002539, "low": 0.002519, "close": 0.002527, "volume": 115192342.0, "close_time": 1768816799999, "quote_volume": 291472.999146, "trades": 2124, "taker_buy_base": 44116498.0, "taker_buy_quote": 111481.910511 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.002526, "high": 0.002529, "low": 0.002504, "close": 0.002516, "volume": 135832747.0, "close_time": 1768820399999, "quote_volume": 341842.947488, "trades": 2452, "taker_buy_base": 57893095.0, "taker_buy_quote": 145712.192376 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.002517, "high": 0.002537, "low": 0.002515, "close": 0.002525, "volume": 62232762.0, "close_time": 1768823999999, "quote_volume": 157211.265725, "trades": 1939, "taker_buy_base": 29094280.0, "taker_buy_quote": 73493.711078 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002525, "high": 0.002525, "low": 0.002482, "close": 0.002501, "volume": 214374659.0, "close_time": 1768827599999, "quote_volume": 535055.265951, "trades": 3317, "taker_buy_base": 88057914.0, "taker_buy_quote": 219876.820871 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.002501, "high": 0.002506, "low": 0.002458, "close": 0.00247, "volume": 341454236.0, "close_time": 1768831199999, "quote_volume": 846489.833329, "trades": 4406, "taker_buy_base": 146485226.0, "taker_buy_quote": 363320.453869 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00247, "high": 0.002486, "low": 0.002437, "close": 0.002474, "volume": 424075077.0, "close_time": 1768834799999, "quote_volume": 1043346.959602, "trades": 5281, "taker_buy_base": 209554876.0, "taker_buy_quote": 515767.180502 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.002475, "high": 0.002487, "low": 0.002462, "close": 0.002487, "volume": 243129776.0, "close_time": 1768838399999, "quote_volume": 601184.510806, "trades": 3227, "taker_buy_base": 138074988.0, "taker_buy_quote": 341373.01714 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002487, "high": 0.002534, "low": 0.002477, "close": 0.00253, "volume": 284315629.0, "close_time": 1768841999999, "quote_volume": 710554.91954, "trades": 3761, "taker_buy_base": 193081057.0, "taker_buy_quote": 482656.478427 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00253, "high": 0.002575, "low": 0.002523, "close": 0.002549, "volume": 376595739.0, "close_time": 1768845599999, "quote_volume": 960489.021759, "trades": 7405, "taker_buy_base": 210517672.0, "taker_buy_quote": 537119.404195 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00255, "high": 0.002584, "low": 0.002542, "close": 0.002566, "volume": 302303816.0, "close_time": 1768849199999, "quote_volume": 773030.198054, "trades": 4982, "taker_buy_base": 153466287.0, "taker_buy_quote": 392570.50881 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.002566, "high": 0.002605, "low": 0.002563, "close": 0.002597, "volume": 222599585.0, "close_time": 1768852799999, "quote_volume": 575109.052138, "trades": 3121, "taker_buy_base": 142954490.0, "taker_buy_quote": 369603.364558 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.002598, "high": 0.002634, "low": 0.002586, "close": 0.00259, "volume": 487840490.0, "close_time": 1768856399999, "quote_volume": 1275341.993162, "trades": 6187, "taker_buy_base": 204170163.0, "taker_buy_quote": 534061.153726 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.002591, "high": 0.002616, "low": 0.002574, "close": 0.00258, "volume": 185308929.0, "close_time": 1768859999999, "quote_volume": 479984.252522, "trades": 3681, "taker_buy_base": 86854860.0, "taker_buy_quote": 225179.308607 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.00258, "high": 0.002587, "low": 0.002551, "close": 0.002566, "volume": 300862728.0, "close_time": 1768863599999, "quote_volume": 772907.28364, "trades": 4316, "taker_buy_base": 134349329.0, "taker_buy_quote": 345265.678861 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.002566, "high": 0.002673, "low": 0.002566, "close": 0.002641, "volume": 636083849.0, "close_time": 1768867199999, "quote_volume": 1664521.352234, "trades": 9271, "taker_buy_base": 392965513.0, "taker_buy_quote": 1027439.40747 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002641, "high": 0.002646, "low": 0.002581, "close": 0.002607, "volume": 371674514.0, "close_time": 1768870799999, "quote_volume": 969949.308589, "trades": 7292, "taker_buy_base": 183362841.0, "taker_buy_quote": 478668.980976 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.002607, "high": 0.002638, "low": 0.002573, "close": 0.002591, "volume": 267251130.0, "close_time": 1768874399999, "quote_volume": 695556.800292, "trades": 5289, "taker_buy_base": 115287615.0, "taker_buy_quote": 300084.039156 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.002591, "high": 0.002615, "low": 0.002572, "close": 0.002604, "volume": 247082483.0, "close_time": 1768877999999, "quote_volume": 640373.587045, "trades": 4872, "taker_buy_base": 127668342.0, "taker_buy_quote": 330853.876149 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.002605, "high": 0.002611, "low": 0.002576, "close": 0.002595, "volume": 196961076.0, "close_time": 1768881599999, "quote_volume": 510864.54442, "trades": 3749, "taker_buy_base": 99063672.0, "taker_buy_quote": 256852.692772 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002595, "high": 0.002617, "low": 0.002582, "close": 0.002594, "volume": 205332923.0, "close_time": 1768885199999, "quote_volume": 533686.715353, "trades": 3965, "taker_buy_base": 99755728.0, "taker_buy_quote": 259246.229952 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.002594, "high": 0.002618, "low": 0.002556, "close": 0.002595, "volume": 440310205.0, "close_time": 1768888799999, "quote_volume": 1137412.054489, "trades": 10456, "taker_buy_base": 204923635.0, "taker_buy_quote": 529418.12663 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.002595, "high": 0.002595, "low": 0.002553, "close": 0.002568, "volume": 397022124.0, "close_time": 1768892399999, "quote_volume": 1020733.336493, "trades": 8075, "taker_buy_base": 173249068.0, "taker_buy_quote": 445440.061224 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.002569, "high": 0.002616, "low": 0.002536, "close": 0.002542, "volume": 582368301.0, "close_time": 1768895999999, "quote_volume": 1499693.21098, "trades": 9393, "taker_buy_base": 286022779.0, "taker_buy_quote": 736941.612684 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.002542, "high": 0.002564, "low": 0.002516, "close": 0.002562, "volume": 471552565.0, "close_time": 1768899599999, "quote_volume": 1197280.997144, "trades": 8018, "taker_buy_base": 199519213.0, "taker_buy_quote": 506799.796833 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.002563, "high": 0.002604, "low": 0.002553, "close": 0.002596, "volume": 371910098.0, "close_time": 1768903199999, "quote_volume": 958837.683416, "trades": 6717, "taker_buy_base": 191159278.0, "taker_buy_quote": 492870.095536 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.002596, "high": 0.00264, "low": 0.002586, "close": 0.002587, "volume": 215209668.0, "close_time": 1768906799999, "quote_volume": 562447.858137, "trades": 4088, "taker_buy_base": 117451479.0, "taker_buy_quote": 307116.852088 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.002588, "high": 0.002602, "low": 0.00256, "close": 0.002562, "volume": 143792124.0, "close_time": 1768910399999, "quote_volume": 371528.787833, "trades": 3128, "taker_buy_base": 77050503.0, "taker_buy_quote": 199260.731436 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002563, "high": 0.002587, "low": 0.002546, "close": 0.002548, "volume": 182081281.0, "close_time": 1768913999999, "quote_volume": 467591.925981, "trades": 3745, "taker_buy_base": 92232718.0, "taker_buy_quote": 236968.875351 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.002547, "high": 0.002553, "low": 0.002502, "close": 0.002511, "volume": 294748693.0, "close_time": 1768917599999, "quote_volume": 743029.078681, "trades": 5641, "taker_buy_base": 139757747.0, "taker_buy_quote": 352349.986769 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.002511, "high": 0.002585, "low": 0.002504, "close": 0.002563, "volume": 709861429.0, "close_time": 1768921199999, "quote_volume": 1806313.485952, "trades": 10448, "taker_buy_base": 359059945.0, "taker_buy_quote": 913841.921673 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.002562, "high": 0.002622, "low": 0.002522, "close": 0.002598, "volume": 990781985.0, "close_time": 1768924799999, "quote_volume": 2551771.86273, "trades": 22745, "taker_buy_base": 505810691.0, "taker_buy_quote": 1304172.192648 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.002599, "high": 0.002624, "low": 0.002549, "close": 0.002568, "volume": 602976383.0, "close_time": 1768928399999, "quote_volume": 1558894.772208, "trades": 9871, "taker_buy_base": 273946001.0, "taker_buy_quote": 709314.767223 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.002567, "high": 0.002623, "low": 0.002488, "close": 0.002513, "volume": 862488731.0, "close_time": 1768931999999, "quote_volume": 2199345.195116, "trades": 14816, "taker_buy_base": 409413077.0, "taker_buy_quote": 1046339.527992 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.002512, "high": 0.002546, "low": 0.002456, "close": 0.002468, "volume": 661163783.0, "close_time": 1768935599999, "quote_volume": 1650782.165424, "trades": 11732, "taker_buy_base": 257708204.0, "taker_buy_quote": 643966.905236 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.002469, "high": 0.002483, "low": 0.002433, "close": 0.00246, "volume": 457073954.0, "close_time": 1768939199999, "quote_volume": 1121090.557839, "trades": 11416, "taker_buy_base": 217455052.0, "taker_buy_quote": 533149.959322 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00246, "high": 0.00257, "low": 0.002453, "close": 0.002551, "volume": 524369341.0, "close_time": 1768942799999, "quote_volume": 1322346.188628, "trades": 11259, "taker_buy_base": 255180707.0, "taker_buy_quote": 643958.8515 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.002552, "high": 0.002553, "low": 0.00247, "close": 0.00248, "volume": 321947884.0, "close_time": 1768946399999, "quote_volume": 806488.942987, "trades": 9133, "taker_buy_base": 135319722.0, "taker_buy_quote": 338455.514151 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00248, "high": 0.002485, "low": 0.00237, "close": 0.002423, "volume": 1215159583.0, "close_time": 1768949999999, "quote_volume": 2950148.947607, "trades": 15906, "taker_buy_base": 506221181.0, "taker_buy_quote": 1228059.298265 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.002423, "high": 0.002426, "low": 0.002388, "close": 0.0024, "volume": 551107433.0, "close_time": 1768953599999, "quote_volume": 1329217.910305, "trades": 11850, "taker_buy_base": 225914432.0, "taker_buy_quote": 544944.105937 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0024, "high": 0.002484, "low": 0.002377, "close": 0.002476, "volume": 732725496.0, "close_time": 1768957199999, "quote_volume": 1779020.101231, "trades": 14246, "taker_buy_base": 351598030.0, "taker_buy_quote": 855730.669046 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.002476, "high": 0.002504, "low": 0.002446, "close": 0.002449, "volume": 523124544.0, "close_time": 1768960799999, "quote_volume": 1296921.487818, "trades": 12735, "taker_buy_base": 210595531.0, "taker_buy_quote": 522621.75147 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00245, "high": 0.002461, "low": 0.002431, "close": 0.002432, "volume": 378780699.0, "close_time": 1768964399999, "quote_volume": 925944.384853, "trades": 11016, "taker_buy_base": 139480475.0, "taker_buy_quote": 340958.86243 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.002432, "high": 0.002447, "low": 0.002428, "close": 0.002433, "volume": 305588489.0, "close_time": 1768967999999, "quote_volume": 743987.709276, "trades": 8725, "taker_buy_base": 110886290.0, "taker_buy_quote": 269992.635421 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.002433, "high": 0.00249, "low": 0.002428, "close": 0.002469, "volume": 329554710.0, "close_time": 1768971599999, "quote_volume": 810436.62748, "trades": 7270, "taker_buy_base": 157581630.0, "taker_buy_quote": 388250.130452 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.002469, "high": 0.002492, "low": 0.002462, "close": 0.002492, "volume": 266789468.0, "close_time": 1768975199999, "quote_volume": 658970.837364, "trades": 8780, "taker_buy_base": 99371966.0, "taker_buy_quote": 245568.83994 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.002491, "high": 0.002502, "low": 0.002475, "close": 0.002498, "volume": 189604502.0, "close_time": 1768978799999, "quote_volume": 471611.187434, "trades": 3530, "taker_buy_base": 98566660.0, "taker_buy_quote": 245195.906066 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.002497, "high": 0.002527, "low": 0.002491, "close": 0.002515, "volume": 244019956.0, "close_time": 1768982399999, "quote_volume": 612814.306459, "trades": 5169, "taker_buy_base": 130008530.0, "taker_buy_quote": 326465.452457 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.002515, "high": 0.002522, "low": 0.002488, "close": 0.002504, "volume": 296463774.0, "close_time": 1768985999999, "quote_volume": 742280.308744, "trades": 4299, "taker_buy_base": 142787130.0, "taker_buy_quote": 357468.727936 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.002503, "high": 0.002503, "low": 0.002468, "close": 0.002489, "volume": 275995675.0, "close_time": 1768989599999, "quote_volume": 684882.949458, "trades": 5266, "taker_buy_base": 118311319.0, "taker_buy_quote": 293638.250234 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.002489, "high": 0.00253, "low": 0.002489, "close": 0.002491, "volume": 214137018.0, "close_time": 1768993199999, "quote_volume": 539163.504149, "trades": 4141, "taker_buy_base": 104285613.0, "taker_buy_quote": 262468.573591 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.002491, "high": 0.002522, "low": 0.002472, "close": 0.002483, "volume": 276092256.0, "close_time": 1768996799999, "quote_volume": 691285.909581, "trades": 4108, "taker_buy_base": 92968376.0, "taker_buy_quote": 232688.078781 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.002483, "high": 0.002515, "low": 0.002462, "close": 0.002503, "volume": 307282608.0, "close_time": 1769000399999, "quote_volume": 762618.973651, "trades": 6649, "taker_buy_base": 144947141.0, "taker_buy_quote": 359840.016461 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.002502, "high": 0.002524, "low": 0.002452, "close": 0.002463, "volume": 343003992.0, "close_time": 1769003999999, "quote_volume": 850387.435495, "trades": 6166, "taker_buy_base": 169726448.0, "taker_buy_quote": 420956.67761 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.002462, "high": 0.00258, "low": 0.002459, "close": 0.002562, "volume": 670884565.0, "close_time": 1769007599999, "quote_volume": 1702858.060264, "trades": 15493, "taker_buy_base": 352033189.0, "taker_buy_quote": 892620.629612 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.002563, "high": 0.002611, "low": 0.002548, "close": 0.002595, "volume": 579309619.0, "close_time": 1769011199999, "quote_volume": 1495100.222461, "trades": 10063, "taker_buy_base": 316148995.0, "taker_buy_quote": 816325.732092 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002595, "high": 0.002604, "low": 0.002453, "close": 0.002458, "volume": 849675062.0, "close_time": 1769014799999, "quote_volume": 2144206.453015, "trades": 14605, "taker_buy_base": 430919768.0, "taker_buy_quote": 1091809.846999 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.002459, "high": 0.002494, "low": 0.002412, "close": 0.002433, "volume": 482899916.0, "close_time": 1769018399999, "quote_volume": 1180400.73327, "trades": 9516, "taker_buy_base": 224178617.0, "taker_buy_quote": 547925.50014 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.002433, "high": 0.002525, "low": 0.002409, "close": 0.00251, "volume": 481732263.0, "close_time": 1769021999999, "quote_volume": 1188378.529913, "trades": 8023, "taker_buy_base": 293140323.0, "taker_buy_quote": 723230.540489 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.002511, "high": 0.002744, "low": 0.002484, "close": 0.002695, "volume": 1121739193.0, "close_time": 1769025599999, "quote_volume": 2961212.135113, "trades": 20378, "taker_buy_base": 610530598.0, "taker_buy_quote": 1611170.845594 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.002694, "high": 0.002728, "low": 0.002637, "close": 0.002724, "volume": 637289528.0, "close_time": 1769029199999, "quote_volume": 1709299.087452, "trades": 13831, "taker_buy_base": 340716412.0, "taker_buy_quote": 913978.654457 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.002723, "high": 0.002768, "low": 0.0027, "close": 0.002706, "volume": 669690290.0, "close_time": 1769032799999, "quote_volume": 1829597.30491, "trades": 12091, "taker_buy_base": 322577832.0, "taker_buy_quote": 882633.740529 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.002706, "high": 0.00273, "low": 0.002664, "close": 0.002666, "volume": 213217114.0, "close_time": 1769036399999, "quote_volume": 575098.769346, "trades": 4211, "taker_buy_base": 100820599.0, "taker_buy_quote": 272262.421088 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.002666, "high": 0.002722, "low": 0.002631, "close": 0.002647, "volume": 382971755.0, "close_time": 1769039999999, "quote_volume": 1024161.045747, "trades": 7879, "taker_buy_base": 187178478.0, "taker_buy_quote": 500609.400107 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002648, "high": 0.002674, "low": 0.002627, "close": 0.002666, "volume": 262531485.0, "close_time": 1769043599999, "quote_volume": 694176.676417, "trades": 5538, "taker_buy_base": 107270542.0, "taker_buy_quote": 283876.583924 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.002666, "high": 0.002679, "low": 0.002638, "close": 0.002659, "volume": 151362674.0, "close_time": 1769047199999, "quote_volume": 402530.186391, "trades": 4340, "taker_buy_base": 76706394.0, "taker_buy_quote": 203972.143254 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.002658, "high": 0.002689, "low": 0.002633, "close": 0.002634, "volume": 157000633.0, "close_time": 1769050799999, "quote_volume": 418067.007893, "trades": 4179, "taker_buy_base": 82743281.0, "taker_buy_quote": 220465.120242 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.002635, "high": 0.002658, "low": 0.002587, "close": 0.002606, "volume": 171408175.0, "close_time": 1769054399999, "quote_volume": 448351.652509, "trades": 3508, "taker_buy_base": 72357435.0, "taker_buy_quote": 189564.536379 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002605, "high": 0.002665, "low": 0.002604, "close": 0.002648, "volume": 125858075.0, "close_time": 1769057999999, "quote_volume": 331851.536522, "trades": 3216, "taker_buy_base": 67526032.0, "taker_buy_quote": 177880.459666 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.002649, "high": 0.002651, "low": 0.002624, "close": 0.002642, "volume": 198961141.0, "close_time": 1769061599999, "quote_volume": 524925.827496, "trades": 4067, "taker_buy_base": 111252091.0, "taker_buy_quote": 293537.813297 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.002642, "high": 0.002673, "low": 0.002623, "close": 0.002666, "volume": 146871354.0, "close_time": 1769065199999, "quote_volume": 387922.660277, "trades": 4212, "taker_buy_base": 81488256.0, "taker_buy_quote": 215250.977247 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.002667, "high": 0.002669, "low": 0.002634, "close": 0.002645, "volume": 106217420.0, "close_time": 1769068799999, "quote_volume": 281202.508021, "trades": 2487, "taker_buy_base": 52571092.0, "taker_buy_quote": 139154.497883 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.002644, "high": 0.002663, "low": 0.002638, "close": 0.002653, "volume": 173549603.0, "close_time": 1769072399999, "quote_volume": 460027.691904, "trades": 3773, "taker_buy_base": 89637828.0, "taker_buy_quote": 237526.95067 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.002653, "high": 0.002692, "low": 0.002649, "close": 0.002677, "volume": 243695313.0, "close_time": 1769075999999, "quote_volume": 650291.952995, "trades": 4611, "taker_buy_base": 127370398.0, "taker_buy_quote": 339920.662809 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.002677, "high": 0.002679, "low": 0.002623, "close": 0.00264, "volume": 298125163.0, "close_time": 1769079599999, "quote_volume": 788643.106281, "trades": 6039, "taker_buy_base": 136093438.0, "taker_buy_quote": 359972.97429 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.002641, "high": 0.002669, "low": 0.002615, "close": 0.002626, "volume": 600411553.0, "close_time": 1769083199999, "quote_volume": 1587664.225909, "trades": 11273, "taker_buy_base": 312579146.0, "taker_buy_quote": 826573.586378 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002627, "high": 0.002629, "low": 0.002583, "close": 0.002598, "volume": 988130539.0, "close_time": 1769086799999, "quote_volume": 2572292.989962, "trades": 16705, "taker_buy_base": 463726982.0, "taker_buy_quote": 1207585.683378 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.002598, "high": 0.002621, "low": 0.002559, "close": 0.002563, "volume": 1992820296.0, "close_time": 1769090399999, "quote_volume": 5168387.293025, "trades": 28599, "taker_buy_base": 991163677.0, "taker_buy_quote": 2571796.380753 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.002562, "high": 0.002567, "low": 0.002479, "close": 0.002504, "volume": 1644382225.0, "close_time": 1769093999999, "quote_volume": 4160037.073228, "trades": 19964, "taker_buy_base": 844466256.0, "taker_buy_quote": 2136674.706389 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.002503, "high": 0.00252, "low": 0.002459, "close": 0.00248, "volume": 1130364190.0, "close_time": 1769097599999, "quote_volume": 2814087.615597, "trades": 14870, "taker_buy_base": 600508209.0, "taker_buy_quote": 1495525.378979 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002481, "high": 0.002545, "low": 0.002464, "close": 0.002526, "volume": 449101464.0, "close_time": 1769101199999, "quote_volume": 1121749.587635, "trades": 7426, "taker_buy_base": 266831543.0, "taker_buy_quote": 667327.851647 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.002526, "high": 0.002533, "low": 0.002496, "close": 0.002531, "volume": 268218497.0, "close_time": 1769104799999, "quote_volume": 675070.465351, "trades": 5534, "taker_buy_base": 114826318.0, "taker_buy_quote": 289004.646862 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.00253, "high": 0.002533, "low": 0.002473, "close": 0.002476, "volume": 226889334.0, "close_time": 1769108399999, "quote_volume": 569278.741691, "trades": 4165, "taker_buy_base": 112833951.0, "taker_buy_quote": 283106.432368 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.002477, "high": 0.002531, "low": 0.002472, "close": 0.002508, "volume": 197335887.0, "close_time": 1769111999999, "quote_volume": 494218.678542, "trades": 3906, "taker_buy_base": 98891811.0, "taker_buy_quote": 247556.169533 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002508, "high": 0.002525, "low": 0.00248, "close": 0.002498, "volume": 256105614.0, "close_time": 1769115599999, "quote_volume": 639915.41569, "trades": 3219, "taker_buy_base": 84004141.0, "taker_buy_quote": 210095.360891 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.002499, "high": 0.002517, "low": 0.002497, "close": 0.002501, "volume": 111774231.0, "close_time": 1769119199999, "quote_volume": 280025.433533, "trades": 2264, "taker_buy_base": 56448472.0, "taker_buy_quote": 141395.62914 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.002502, "high": 0.002508, "low": 0.00248, "close": 0.002483, "volume": 103608096.0, "close_time": 1769122799999, "quote_volume": 258161.136264, "trades": 1608, "taker_buy_base": 54074127.0, "taker_buy_quote": 134726.681076 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.002482, "high": 0.002483, "low": 0.002447, "close": 0.002468, "volume": 382870591.0, "close_time": 1769126399999, "quote_volume": 942598.8414, "trades": 4069, "taker_buy_base": 197972041.0, "taker_buy_quote": 487492.58786 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002467, "high": 0.0025, "low": 0.002462, "close": 0.002491, "volume": 189992335.0, "close_time": 1769129999999, "quote_volume": 470534.461956, "trades": 2868, "taker_buy_base": 77493738.0, "taker_buy_quote": 191982.000383 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.002491, "high": 0.002509, "low": 0.002475, "close": 0.002497, "volume": 234157309.0, "close_time": 1769133599999, "quote_volume": 582753.834697, "trades": 3028, "taker_buy_base": 123654944.0, "taker_buy_quote": 307700.439008 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.002496, "high": 0.002507, "low": 0.00248, "close": 0.002481, "volume": 104344762.0, "close_time": 1769137199999, "quote_volume": 260381.482709, "trades": 2331, "taker_buy_base": 57757093.0, "taker_buy_quote": 144165.437245 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.002481, "high": 0.002517, "low": 0.002481, "close": 0.002514, "volume": 105843428.0, "close_time": 1769140799999, "quote_volume": 264586.827145, "trades": 2194, "taker_buy_base": 50833187.0, "taker_buy_quote": 127068.39837 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002514, "high": 0.002536, "low": 0.002503, "close": 0.002523, "volume": 127139527.0, "close_time": 1769144399999, "quote_volume": 320234.767364, "trades": 2388, "taker_buy_base": 61808558.0, "taker_buy_quote": 155629.558679 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.002522, "high": 0.00253, "low": 0.002498, "close": 0.002512, "volume": 197040692.0, "close_time": 1769147999999, "quote_volume": 495211.109699, "trades": 2969, "taker_buy_base": 96345326.0, "taker_buy_quote": 242044.230603 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.002512, "high": 0.002525, "low": 0.002477, "close": 0.002485, "volume": 237545372.0, "close_time": 1769151599999, "quote_volume": 592290.954412, "trades": 3350, "taker_buy_base": 141201656.0, "taker_buy_quote": 351992.390465 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.002485, "high": 0.002501, "low": 0.002476, "close": 0.002482, "volume": 148448580.0, "close_time": 1769155199999, "quote_volume": 369318.119441, "trades": 4183, "taker_buy_base": 63739862.0, "taker_buy_quote": 158616.821873 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.002482, "high": 0.002497, "low": 0.002462, "close": 0.002466, "volume": 218156867.0, "close_time": 1769158799999, "quote_volume": 540894.443431, "trades": 5351, "taker_buy_base": 101799173.0, "taker_buy_quote": 252368.80998 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.002466, "high": 0.002488, "low": 0.002457, "close": 0.002464, "volume": 331649281.0, "close_time": 1769162399999, "quote_volume": 819251.323355, "trades": 5613, "taker_buy_base": 154687465.0, "taker_buy_quote": 382142.466552 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.002464, "high": 0.002469, "low": 0.002444, "close": 0.002451, "volume": 216362994.0, "close_time": 1769165999999, "quote_volume": 531481.434896, "trades": 4213, "taker_buy_base": 82317960.0, "taker_buy_quote": 202141.444449 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.002451, "high": 0.002475, "low": 0.002451, "close": 0.002461, "volume": 270804689.0, "close_time": 1769169599999, "quote_volume": 667788.12783, "trades": 3142, "taker_buy_base": 175488177.0, "taker_buy_quote": 432946.824253 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002461, "high": 0.002468, "low": 0.002446, "close": 0.002457, "volume": 82996025.0, "close_time": 1769173199999, "quote_volume": 203821.252641, "trades": 1823, "taker_buy_base": 38843275.0, "taker_buy_quote": 95353.785458 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.002458, "high": 0.002464, "low": 0.002447, "close": 0.002462, "volume": 116142721.0, "close_time": 1769176799999, "quote_volume": 285343.571131, "trades": 2324, "taker_buy_base": 53270832.0, "taker_buy_quote": 130892.135509 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.002461, "high": 0.002472, "low": 0.002378, "close": 0.002389, "volume": 838394071.0, "close_time": 1769180399999, "quote_volume": 2028316.297619, "trades": 11771, "taker_buy_base": 344348264.0, "taker_buy_quote": 833875.783365 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.002391, "high": 0.002447, "low": 0.002372, "close": 0.002433, "volume": 574507601.0, "close_time": 1769183999999, "quote_volume": 1383568.966234, "trades": 9267, "taker_buy_base": 281129235.0, "taker_buy_quote": 677224.217754 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.002434, "high": 0.002497, "low": 0.002411, "close": 0.002459, "volume": 604655404.0, "close_time": 1769187599999, "quote_volume": 1484190.971586, "trades": 7749, "taker_buy_base": 307576360.0, "taker_buy_quote": 755379.781564 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.002461, "high": 0.002542, "low": 0.002421, "close": 0.002492, "volume": 853261616.0, "close_time": 1769191199999, "quote_volume": 2113244.236887, "trades": 11895, "taker_buy_base": 414544166.0, "taker_buy_quote": 1025972.259896 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.002492, "high": 0.002531, "low": 0.002481, "close": 0.002498, "volume": 399460984.0, "close_time": 1769194799999, "quote_volume": 1001618.469574, "trades": 6502, "taker_buy_base": 218898421.0, "taker_buy_quote": 549256.600561 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.002499, "high": 0.002499, "low": 0.002392, "close": 0.002405, "volume": 920060884.0, "close_time": 1769198399999, "quote_volume": 2239171.297241, "trades": 11883, "taker_buy_base": 452906360.0, "taker_buy_quote": 1101141.229556 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.002406, "high": 0.002417, "low": 0.002358, "close": 0.002379, "volume": 448698914.0, "close_time": 1769201999999, "quote_volume": 1068116.203021, "trades": 6699, "taker_buy_base": 201106707.0, "taker_buy_quote": 479051.859998 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.002378, "high": 0.002397, "low": 0.002374, "close": 0.00238, "volume": 159610910.0, "close_time": 1769205599999, "quote_volume": 380862.648435, "trades": 2689, "taker_buy_base": 107350052.0, "taker_buy_quote": 256244.987044 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.002379, "high": 0.002405, "low": 0.002379, "close": 0.002392, "volume": 159167219.0, "close_time": 1769209199999, "quote_volume": 381171.169117, "trades": 2454, "taker_buy_base": 77743780.0, "taker_buy_quote": 186218.223154 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.002391, "high": 0.002401, "low": 0.00238, "close": 0.002397, "volume": 94298675.0, "close_time": 1769212799999, "quote_volume": 225569.555998, "trades": 2362, "taker_buy_base": 46372400.0, "taker_buy_quote": 110853.060499 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002397, "high": 0.002405, "low": 0.002379, "close": 0.002379, "volume": 110973309.0, "close_time": 1769216399999, "quote_volume": 264800.97565, "trades": 2341, "taker_buy_base": 65443495.0, "taker_buy_quote": 156150.677595 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.002378, "high": 0.002383, "low": 0.002364, "close": 0.002378, "volume": 84061017.0, "close_time": 1769219999999, "quote_volume": 199567.339366, "trades": 1703, "taker_buy_base": 39344293.0, "taker_buy_quote": 93425.312807 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.002378, "high": 0.002416, "low": 0.002378, "close": 0.002416, "volume": 93852378.0, "close_time": 1769223599999, "quote_volume": 225079.879998, "trades": 2390, "taker_buy_base": 62763182.0, "taker_buy_quote": 150616.793437 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.002415, "high": 0.002448, "low": 0.002408, "close": 0.002437, "volume": 253965287.0, "close_time": 1769227199999, "quote_volume": 617630.714668, "trades": 3752, "taker_buy_base": 102701558.0, "taker_buy_quote": 249633.108397 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002438, "high": 0.002483, "low": 0.002424, "close": 0.002481, "volume": 366568002.0, "close_time": 1769230799999, "quote_volume": 898518.268903, "trades": 4823, "taker_buy_base": 219373251.0, "taker_buy_quote": 537925.521641 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.002481, "high": 0.002499, "low": 0.002459, "close": 0.002497, "volume": 299014716.0, "close_time": 1769234399999, "quote_volume": 741015.613909, "trades": 5078, "taker_buy_base": 158839152.0, "taker_buy_quote": 393749.352263 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.002496, "high": 0.002524, "low": 0.002494, "close": 0.002501, "volume": 317289368.0, "close_time": 1769237999999, "quote_volume": 795324.594241, "trades": 5891, "taker_buy_base": 165449479.0, "taker_buy_quote": 414779.068259 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.002501, "high": 0.002501, "low": 0.002481, "close": 0.002484, "volume": 151055251.0, "close_time": 1769241599999, "quote_volume": 375931.505979, "trades": 4315, "taker_buy_base": 62604887.0, "taker_buy_quote": 155820.288813 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002483, "high": 0.002522, "low": 0.002474, "close": 0.002513, "volume": 169324998.0, "close_time": 1769245199999, "quote_volume": 422384.545689, "trades": 3782, "taker_buy_base": 78439754.0, "taker_buy_quote": 195795.288596 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.002512, "high": 0.002512, "low": 0.002483, "close": 0.00249, "volume": 76912268.0, "close_time": 1769248799999, "quote_volume": 191790.332402, "trades": 1506, "taker_buy_base": 31328117.0, "taker_buy_quote": 78163.253037 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00249, "high": 0.0025, "low": 0.00248, "close": 0.002494, "volume": 65118478.0, "close_time": 1769252399999, "quote_volume": 162236.497396, "trades": 1334, "taker_buy_base": 29022253.0, "taker_buy_quote": 72315.801761 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.002492, "high": 0.002556, "low": 0.002492, "close": 0.002541, "volume": 584621721.0, "close_time": 1769255999999, "quote_volume": 1476998.378915, "trades": 7949, "taker_buy_base": 351499901.0, "taker_buy_quote": 887182.354349 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00254, "high": 0.002569, "low": 0.002533, "close": 0.002556, "volume": 512093352.0, "close_time": 1769259599999, "quote_volume": 1307822.466171, "trades": 5794, "taker_buy_base": 275284103.0, "taker_buy_quote": 703231.9456 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.002557, "high": 0.002561, "low": 0.002527, "close": 0.002531, "volume": 292463118.0, "close_time": 1769263199999, "quote_volume": 743299.012511, "trades": 3869, "taker_buy_base": 150687227.0, "taker_buy_quote": 383001.61328 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.002531, "high": 0.002551, "low": 0.002507, "close": 0.002538, "volume": 225227347.0, "close_time": 1769266799999, "quote_volume": 568527.248057, "trades": 4378, "taker_buy_base": 106414126.0, "taker_buy_quote": 268750.880976 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.002539, "high": 0.002547, "low": 0.0025, "close": 0.002517, "volume": 237177235.0, "close_time": 1769270399999, "quote_volume": 597624.694918, "trades": 4390, "taker_buy_base": 107755836.0, "taker_buy_quote": 271561.386588 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002517, "high": 0.002545, "low": 0.002501, "close": 0.002524, "volume": 194777781.0, "close_time": 1769273999999, "quote_volume": 490375.14703, "trades": 3904, "taker_buy_base": 105758509.0, "taker_buy_quote": 266343.754081 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.002525, "high": 0.002622, "low": 0.002524, "close": 0.002612, "volume": 455104641.0, "close_time": 1769277599999, "quote_volume": 1173322.170757, "trades": 7779, "taker_buy_base": 221272079.0, "taker_buy_quote": 571783.107226 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.002612, "high": 0.002653, "low": 0.002587, "close": 0.002632, "volume": 509719577.0, "close_time": 1769281199999, "quote_volume": 1336331.369707, "trades": 8611, "taker_buy_base": 271632390.0, "taker_buy_quote": 712496.030576 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.002633, "high": 0.002719, "low": 0.002632, "close": 0.002702, "volume": 902072970.0, "close_time": 1769284799999, "quote_volume": 2418141.104111, "trades": 17108, "taker_buy_base": 444419021.0, "taker_buy_quote": 1190793.123554 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002701, "high": 0.002745, "low": 0.002686, "close": 0.002741, "volume": 2075887912.0, "close_time": 1769288399999, "quote_volume": 5640786.96673, "trades": 23960, "taker_buy_base": 1253471710.0, "taker_buy_quote": 3405878.600367 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.002741, "high": 0.00275, "low": 0.002693, "close": 0.00271, "volume": 393042735.0, "close_time": 1769291999999, "quote_volume": 1067492.629943, "trades": 8522, "taker_buy_base": 198716494.0, "taker_buy_quote": 539744.396454 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00271, "high": 0.002807, "low": 0.002696, "close": 0.002782, "volume": 533832966.0, "close_time": 1769295599999, "quote_volume": 1468407.11153, "trades": 8604, "taker_buy_base": 269668970.0, "taker_buy_quote": 743548.256355 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.002783, "high": 0.002802, "low": 0.002726, "close": 0.002736, "volume": 711545591.0, "close_time": 1769299199999, "quote_volume": 1962388.707156, "trades": 11178, "taker_buy_base": 294524326.0, "taker_buy_quote": 813307.253069 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002735, "high": 0.002764, "low": 0.002711, "close": 0.002753, "volume": 395433595.0, "close_time": 1769302799999, "quote_volume": 1082008.47001, "trades": 8326, "taker_buy_base": 194877039.0, "taker_buy_quote": 533263.651028 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.002752, "high": 0.002782, "low": 0.002708, "close": 0.002724, "volume": 528981668.0, "close_time": 1769306399999, "quote_volume": 1451001.08592, "trades": 10303, "taker_buy_base": 263190257.0, "taker_buy_quote": 722435.352439 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.002724, "high": 0.002732, "low": 0.002686, "close": 0.002699, "volume": 262471951.0, "close_time": 1769309999999, "quote_volume": 710413.682392, "trades": 4198, "taker_buy_base": 131290767.0, "taker_buy_quote": 355443.915844 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.002698, "high": 0.002706, "low": 0.002656, "close": 0.002659, "volume": 284006829.0, "close_time": 1769313599999, "quote_volume": 759920.573473, "trades": 3959, "taker_buy_base": 118302750.0, "taker_buy_quote": 317116.770676 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002659, "high": 0.002672, "low": 0.002641, "close": 0.00265, "volume": 320294696.0, "close_time": 1769317199999, "quote_volume": 850545.897372, "trades": 4367, "taker_buy_base": 122604832.0, "taker_buy_quote": 325505.464377 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.002651, "high": 0.00269, "low": 0.002619, "close": 0.002678, "volume": 764653901.0, "close_time": 1769320799999, "quote_volume": 2032771.809537, "trades": 9332, "taker_buy_base": 353521283.0, "taker_buy_quote": 941222.471835 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.002678, "high": 0.002684, "low": 0.00264, "close": 0.002647, "volume": 349741911.0, "close_time": 1769324399999, "quote_volume": 930248.569664, "trades": 4885, "taker_buy_base": 161604522.0, "taker_buy_quote": 429724.807838 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.002646, "high": 0.002646, "low": 0.002599, "close": 0.002621, "volume": 604673850.0, "close_time": 1769327999999, "quote_volume": 1579515.940427, "trades": 6174, "taker_buy_base": 264123174.0, "taker_buy_quote": 689706.10411 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00262, "high": 0.002671, "low": 0.002616, "close": 0.002632, "volume": 465611914.0, "close_time": 1769331599999, "quote_volume": 1230539.079048, "trades": 7526, "taker_buy_base": 234475303.0, "taker_buy_quote": 620237.014146 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.002632, "high": 0.002641, "low": 0.002615, "close": 0.002617, "volume": 287073996.0, "close_time": 1769335199999, "quote_volume": 754204.858259, "trades": 6076, "taker_buy_base": 118658870.0, "taker_buy_quote": 311814.714258 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.002616, "high": 0.002634, "low": 0.002605, "close": 0.002606, "volume": 154620805.0, "close_time": 1769338799999, "quote_volume": 404806.141937, "trades": 2640, "taker_buy_base": 61598583.0, "taker_buy_quote": 161298.400255 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.002606, "high": 0.002613, "low": 0.002574, "close": 0.002585, "volume": 300698415.0, "close_time": 1769342399999, "quote_volume": 779547.37101, "trades": 4118, "taker_buy_base": 145028804.0, "taker_buy_quote": 376240.090967 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002584, "high": 0.002611, "low": 0.00257, "close": 0.002607, "volume": 290307423.0, "close_time": 1769345999999, "quote_volume": 751414.709632, "trades": 6208, "taker_buy_base": 158238366.0, "taker_buy_quote": 410100.478435 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.002608, "high": 0.002619, "low": 0.002573, "close": 0.002585, "volume": 213038553.0, "close_time": 1769349599999, "quote_volume": 552275.90191, "trades": 4813, "taker_buy_base": 98954601.0, "taker_buy_quote": 256782.26739 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.002584, "high": 0.002587, "low": 0.00253, "close": 0.002565, "volume": 661975053.0, "close_time": 1769353199999, "quote_volume": 1690412.463611, "trades": 9309, "taker_buy_base": 316238462.0, "taker_buy_quote": 807123.333428 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.002564, "high": 0.002574, "low": 0.002554, "close": 0.002561, "volume": 97759643.0, "close_time": 1769356799999, "quote_volume": 250607.983951, "trades": 2531, "taker_buy_base": 38881232.0, "taker_buy_quote": 99688.454928 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00256, "high": 0.002563, "low": 0.002454, "close": 0.002455, "volume": 906097363.0, "close_time": 1769360399999, "quote_volume": 2270494.048314, "trades": 16579, "taker_buy_base": 341701576.0, "taker_buy_quote": 856780.878407 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.002455, "high": 0.002458, "low": 0.00239, "close": 0.002419, "volume": 828095376.0, "close_time": 1769363999999, "quote_volume": 2002715.587509, "trades": 12367, "taker_buy_base": 407603639.0, "taker_buy_quote": 985594.146044 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.002418, "high": 0.002419, "low": 0.002369, "close": 0.002395, "volume": 1032248791.0, "close_time": 1769367599999, "quote_volume": 2467137.476498, "trades": 13164, "taker_buy_base": 621802057.0, "taker_buy_quote": 1486195.853146 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.002395, "high": 0.002404, "low": 0.002323, "close": 0.002364, "volume": 1134753714.0, "close_time": 1769371199999, "quote_volume": 2678918.359275, "trades": 16260, "taker_buy_base": 538430605.0, "taker_buy_quote": 1272193.19157 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002364, "high": 0.002389, "low": 0.002356, "close": 0.002381, "volume": 428432575.0, "close_time": 1769374799999, "quote_volume": 1015437.209878, "trades": 8113, "taker_buy_base": 255384780.0, "taker_buy_quote": 605228.996271 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.00238, "high": 0.002409, "low": 0.002371, "close": 0.0024, "volume": 1093992551.0, "close_time": 1769378399999, "quote_volume": 2615479.240654, "trades": 15424, "taker_buy_base": 506530049.0, "taker_buy_quote": 1210650.591074 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.002401, "high": 0.002422, "low": 0.002383, "close": 0.002421, "volume": 1256607564.0, "close_time": 1769381999999, "quote_volume": 3018632.275278, "trades": 11658, "taker_buy_base": 488308535.0, "taker_buy_quote": 1173162.970417 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.002421, "high": 0.002493, "low": 0.0024, "close": 0.002467, "volume": 891368599.0, "close_time": 1769385599999, "quote_volume": 2184100.517472, "trades": 12573, "taker_buy_base": 403784064.0, "taker_buy_quote": 991236.547298 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002467, "high": 0.002516, "low": 0.002452, "close": 0.002513, "volume": 492150885.0, "close_time": 1769389199999, "quote_volume": 1225062.025703, "trades": 7401, "taker_buy_base": 240759192.0, "taker_buy_quote": 599486.057543 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.002513, "high": 0.002548, "low": 0.002488, "close": 0.002518, "volume": 655632783.0, "close_time": 1769392799999, "quote_volume": 1653497.681909, "trades": 12292, "taker_buy_base": 322959399.0, "taker_buy_quote": 814325.749033 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.002519, "high": 0.002522, "low": 0.002484, "close": 0.002497, "volume": 258065676.0, "close_time": 1769396399999, "quote_volume": 644692.852496, "trades": 4902, "taker_buy_base": 115018628.0, "taker_buy_quote": 287307.611629 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.002497, "high": 0.002514, "low": 0.002489, "close": 0.00251, "volume": 182728542.0, "close_time": 1769399999999, "quote_volume": 456935.503323, "trades": 4000, "taker_buy_base": 107068528.0, "taker_buy_quote": 267736.123852 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.002511, "high": 0.002559, "low": 0.002503, "close": 0.002522, "volume": 373394864.0, "close_time": 1769403599999, "quote_volume": 945126.424854, "trades": 6209, "taker_buy_base": 189326749.0, "taker_buy_quote": 479304.262263 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.002522, "high": 0.002532, "low": 0.002506, "close": 0.002515, "volume": 253887864.0, "close_time": 1769407199999, "quote_volume": 639250.189216, "trades": 4263, "taker_buy_base": 147818779.0, "taker_buy_quote": 372247.554695 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.002515, "high": 0.002523, "low": 0.002503, "close": 0.002505, "volume": 239744078.0, "close_time": 1769410799999, "quote_volume": 602124.336605, "trades": 3574, "taker_buy_base": 147337872.0, "taker_buy_quote": 369982.86594 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.002504, "high": 0.002513, "low": 0.002487, "close": 0.002505, "volume": 356879606.0, "close_time": 1769414399999, "quote_volume": 892107.393111, "trades": 6109, "taker_buy_base": 186997219.0, "taker_buy_quote": 467544.78286 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.002504, "high": 0.002542, "low": 0.002486, "close": 0.00252, "volume": 297454042.0, "close_time": 1769417999999, "quote_volume": 748903.988183, "trades": 7276, "taker_buy_base": 140134054.0, "taker_buy_quote": 352842.763869 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.00252, "high": 0.002529, "low": 0.002497, "close": 0.002507, "volume": 139070476.0, "close_time": 1769421599999, "quote_volume": 349061.093809, "trades": 3722, "taker_buy_base": 67309411.0, "taker_buy_quote": 168899.805971 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.002506, "high": 0.002528, "low": 0.002506, "close": 0.002517, "volume": 153159297.0, "close_time": 1769425199999, "quote_volume": 385672.587441, "trades": 2939, "taker_buy_base": 85966023.0, "taker_buy_quote": 216420.998253 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.002518, "high": 0.002536, "low": 0.002516, "close": 0.002519, "volume": 140872677.0, "close_time": 1769428799999, "quote_volume": 355522.811506, "trades": 3560, "taker_buy_base": 55807946.0, "taker_buy_quote": 140837.18973 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00252, "high": 0.002535, "low": 0.002503, "close": 0.00251, "volume": 125011481.0, "close_time": 1769432399999, "quote_volume": 314739.33951, "trades": 3188, "taker_buy_base": 52512506.0, "taker_buy_quote": 132178.164095 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.002511, "high": 0.002545, "low": 0.002505, "close": 0.00254, "volume": 355652320.0, "close_time": 1769435999999, "quote_volume": 898692.360465, "trades": 5745, "taker_buy_base": 162398511.0, "taker_buy_quote": 410413.427426 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.00254, "high": 0.0026, "low": 0.002517, "close": 0.002583, "volume": 595006894.0, "close_time": 1769439599999, "quote_volume": 1522866.955123, "trades": 13111, "taker_buy_base": 323251853.0, "taker_buy_quote": 827437.141802 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.002582, "high": 0.002649, "low": 0.002572, "close": 0.0026, "volume": 555229444.0, "close_time": 1769443199999, "quote_volume": 1448547.67457, "trades": 10050, "taker_buy_base": 253158127.0, "taker_buy_quote": 660537.494897 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0026, "high": 0.002637, "low": 0.002576, "close": 0.002634, "volume": 439157899.0, "close_time": 1769446799999, "quote_volume": 1144798.240865, "trades": 9302, "taker_buy_base": 216280382.0, "taker_buy_quote": 563976.307972 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.002634, "high": 0.002642, "low": 0.002587, "close": 0.002623, "volume": 425602908.0, "close_time": 1769450399999, "quote_volume": 1112257.854443, "trades": 7697, "taker_buy_base": 203289981.0, "taker_buy_quote": 531943.72876 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.002623, "high": 0.002704, "low": 0.00261, "close": 0.0027, "volume": 607364481.0, "close_time": 1769453999999, "quote_volume": 1616352.955984, "trades": 12053, "taker_buy_base": 274053441.0, "taker_buy_quote": 729820.44964 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0027, "high": 0.002726, "low": 0.002673, "close": 0.002676, "volume": 417741893.0, "close_time": 1769457599999, "quote_volume": 1126924.156254, "trades": 7470, "taker_buy_base": 163423599.0, "taker_buy_quote": 440799.744085 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002676, "high": 0.002728, "low": 0.002674, "close": 0.002699, "volume": 287427669.0, "close_time": 1769461199999, "quote_volume": 775106.334686, "trades": 6881, "taker_buy_base": 140737985.0, "taker_buy_quote": 379710.972183 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0027, "high": 0.002751, "low": 0.002689, "close": 0.002727, "volume": 484127431.0, "close_time": 1769464799999, "quote_volume": 1315983.880449, "trades": 9410, "taker_buy_base": 232727720.0, "taker_buy_quote": 632575.888665 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.002727, "high": 0.002786, "low": 0.002711, "close": 0.002739, "volume": 459977603.0, "close_time": 1769468399999, "quote_volume": 1264157.089827, "trades": 8335, "taker_buy_base": 234356574.0, "taker_buy_quote": 644650.440115 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.002738, "high": 0.00274, "low": 0.002704, "close": 0.00271, "volume": 301745532.0, "close_time": 1769471999999, "quote_volume": 820588.437546, "trades": 6006, "taker_buy_base": 143855132.0, "taker_buy_quote": 391311.396517 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002709, "high": 0.002725, "low": 0.002669, "close": 0.002718, "volume": 397377180.0, "close_time": 1769475599999, "quote_volume": 1069763.913664, "trades": 6203, "taker_buy_base": 209956754.0, "taker_buy_quote": 565323.022916 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.002717, "high": 0.002772, "low": 0.002694, "close": 0.002747, "volume": 473553632.0, "close_time": 1769479199999, "quote_volume": 1290927.462191, "trades": 7071, "taker_buy_base": 235554215.0, "taker_buy_quote": 642968.245123 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.002747, "high": 0.002799, "low": 0.002747, "close": 0.002794, "volume": 603908214.0, "close_time": 1769482799999, "quote_volume": 1677504.170635, "trades": 10482, "taker_buy_base": 351980635.0, "taker_buy_quote": 978051.800668 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.002794, "high": 0.002921, "low": 0.002792, "close": 0.002894, "volume": 1238152886.0, "close_time": 1769486399999, "quote_volume": 3556888.684775, "trades": 20365, "taker_buy_base": 700004847.0, "taker_buy_quote": 2011133.442918 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002893, "high": 0.003, "low": 0.002878, "close": 0.002952, "volume": 962226483.0, "close_time": 1769489999999, "quote_volume": 2829820.061803, "trades": 18948, "taker_buy_base": 490153978.0, "taker_buy_quote": 1441715.220953 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.002952, "high": 0.00299, "low": 0.00294, "close": 0.002964, "volume": 874720086.0, "close_time": 1769493599999, "quote_volume": 2591339.910716, "trades": 15226, "taker_buy_base": 455103034.0, "taker_buy_quote": 1348359.790999 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.002964, "high": 0.003005, "low": 0.002949, "close": 0.002955, "volume": 792711827.0, "close_time": 1769497199999, "quote_volume": 2361478.4102, "trades": 17253, "taker_buy_base": 390271042.0, "taker_buy_quote": 1163275.863073 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.002956, "high": 0.003135, "low": 0.002952, "close": 0.003063, "volume": 2406919424.0, "close_time": 1769500799999, "quote_volume": 7304838.876598, "trades": 44507, "taker_buy_base": 1159231340.0, "taker_buy_quote": 3522586.291043 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.003063, "high": 0.003167, "low": 0.003041, "close": 0.003096, "volume": 1331014259.0, "close_time": 1769504399999, "quote_volume": 4118966.476342, "trades": 29804, "taker_buy_base": 669229150.0, "taker_buy_quote": 2071750.743756 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.003095, "high": 0.003104, "low": 0.00302, "close": 0.003068, "volume": 1263629325.0, "close_time": 1769507999999, "quote_volume": 3870238.561657, "trades": 22739, "taker_buy_base": 703229438.0, "taker_buy_quote": 2153290.111793 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.003067, "high": 0.00318, "low": 0.003067, "close": 0.003139, "volume": 988147974.0, "close_time": 1769511599999, "quote_volume": 3083746.91692, "trades": 18228, "taker_buy_base": 553958505.0, "taker_buy_quote": 1729453.166227 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.003139, "high": 0.003184, "low": 0.00309, "close": 0.003142, "volume": 1418249962.0, "close_time": 1769515199999, "quote_volume": 4441625.275218, "trades": 23753, "taker_buy_base": 759030163.0, "taker_buy_quote": 2375527.364616 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.003141, "high": 0.003193, "low": 0.003075, "close": 0.00315, "volume": 1539646571.0, "close_time": 1769518799999, "quote_volume": 4826770.87114, "trades": 27336, "taker_buy_base": 790370798.0, "taker_buy_quote": 2480366.623978 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.003151, "high": 0.003169, "low": 0.003048, "close": 0.003064, "volume": 1302550296.0, "close_time": 1769522399999, "quote_volume": 4050033.235949, "trades": 21130, "taker_buy_base": 561169119.0, "taker_buy_quote": 1745581.076511 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.003064, "high": 0.003109, "low": 0.003018, "close": 0.003039, "volume": 874840040.0, "close_time": 1769525999999, "quote_volume": 2675659.996555, "trades": 14764, "taker_buy_base": 413116888.0, "taker_buy_quote": 1264860.727537 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.003039, "high": 0.003145, "low": 0.003028, "close": 0.003127, "volume": 1134145512.0, "close_time": 1769529599999, "quote_volume": 3504876.207874, "trades": 19431, "taker_buy_base": 623385042.0, "taker_buy_quote": 1926334.5727 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.003127, "high": 0.003244, "low": 0.00309, "close": 0.00317, "volume": 2144456392.0, "close_time": 1769533199999, "quote_volume": 6769620.374333, "trades": 46912, "taker_buy_base": 1143050904.0, "taker_buy_quote": 3612426.591262 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.003171, "high": 0.003174, "low": 0.003055, "close": 0.003076, "volume": 1172581236.0, "close_time": 1769536799999, "quote_volume": 3643360.081256, "trades": 28986, "taker_buy_base": 598261926.0, "taker_buy_quote": 1859264.042201 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.003076, "high": 0.003118, "low": 0.003065, "close": 0.003088, "volume": 573601585.0, "close_time": 1769540399999, "quote_volume": 1770413.264326, "trades": 13346, "taker_buy_base": 307447436.0, "taker_buy_quote": 948982.76948 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.003089, "high": 0.003109, "low": 0.003041, "close": 0.003082, "volume": 514353883.0, "close_time": 1769543999999, "quote_volume": 1582851.076098, "trades": 9873, "taker_buy_base": 243345905.0, "taker_buy_quote": 749025.565242 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.003082, "high": 0.003163, "low": 0.003075, "close": 0.003151, "volume": 521317635.0, "close_time": 1769547599999, "quote_volume": 1636082.905311, "trades": 12155, "taker_buy_base": 264263415.0, "taker_buy_quote": 828942.610041 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.00315, "high": 0.003179, "low": 0.003142, "close": 0.003157, "volume": 322552920.0, "close_time": 1769551199999, "quote_volume": 1019912.93749, "trades": 7551, "taker_buy_base": 167526154.0, "taker_buy_quote": 529877.264433 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.003156, "high": 0.003242, "low": 0.003154, "close": 0.003219, "volume": 580091609.0, "close_time": 1769554799999, "quote_volume": 1856742.911486, "trades": 11364, "taker_buy_base": 333058464.0, "taker_buy_quote": 1066134.241251 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.003219, "high": 0.003235, "low": 0.003154, "close": 0.003174, "volume": 578855186.0, "close_time": 1769558399999, "quote_volume": 1848705.622675, "trades": 13187, "taker_buy_base": 291817151.0, "taker_buy_quote": 932787.810135 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.003174, "high": 0.003271, "low": 0.003166, "close": 0.003264, "volume": 847155867.0, "close_time": 1769561999999, "quote_volume": 2726267.851751, "trades": 20503, "taker_buy_base": 500986420.0, "taker_buy_quote": 1611960.850661 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.003263, "high": 0.003329, "low": 0.003169, "close": 0.0032, "volume": 934901563.0, "close_time": 1769565599999, "quote_volume": 3033044.211003, "trades": 19593, "taker_buy_base": 493987961.0, "taker_buy_quote": 1605891.678159 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.003201, "high": 0.003235, "low": 0.003168, "close": 0.003185, "volume": 644557471.0, "close_time": 1769569199999, "quote_volume": 2062015.222401, "trades": 12610, "taker_buy_base": 324227549.0, "taker_buy_quote": 1037120.515655 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.003184, "high": 0.003219, "low": 0.003169, "close": 0.003204, "volume": 297159684.0, "close_time": 1769572799999, "quote_volume": 948134.051345, "trades": 7354, "taker_buy_base": 125472318.0, "taker_buy_quote": 400511.669365 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.003203, "high": 0.003231, "low": 0.003175, "close": 0.003181, "volume": 234487958.0, "close_time": 1769576399999, "quote_volume": 748954.322921, "trades": 7166, "taker_buy_base": 109715120.0, "taker_buy_quote": 350558.513613 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.003182, "high": 0.003207, "low": 0.003134, "close": 0.003141, "volume": 436410651.0, "close_time": 1769579999999, "quote_volume": 1382472.780605, "trades": 9324, "taker_buy_base": 192717675.0, "taker_buy_quote": 610795.090781 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.003142, "high": 0.003187, "low": 0.003129, "close": 0.003179, "volume": 446814185.0, "close_time": 1769583599999, "quote_volume": 1410573.241305, "trades": 9838, "taker_buy_base": 245655454.0, "taker_buy_quote": 775892.185054 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.00318, "high": 0.003184, "low": 0.003149, "close": 0.003176, "volume": 296597867.0, "close_time": 1769587199999, "quote_volume": 938502.026775, "trades": 5763, "taker_buy_base": 132832676.0, "taker_buy_quote": 420220.832988 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.003175, "high": 0.003297, "low": 0.003173, "close": 0.003278, "volume": 490733986.0, "close_time": 1769590799999, "quote_volume": 1593007.168963, "trades": 11276, "taker_buy_base": 257128776.0, "taker_buy_quote": 834537.378943 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.003278, "high": 0.003356, "low": 0.00323, "close": 0.003351, "volume": 689363141.0, "close_time": 1769594399999, "quote_volume": 2271446.406984, "trades": 16005, "taker_buy_base": 361601300.0, "taker_buy_quote": 1192101.683713 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.003351, "high": 0.003361, "low": 0.003267, "close": 0.003282, "volume": 332630921.0, "close_time": 1769597999999, "quote_volume": 1103036.512951, "trades": 9685, "taker_buy_base": 159829397.0, "taker_buy_quote": 530523.894383 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.003281, "high": 0.003347, "low": 0.003252, "close": 0.003253, "volume": 514857650.0, "close_time": 1769601599999, "quote_volume": 1700691.45476, "trades": 11142, "taker_buy_base": 245502523.0, "taker_buy_quote": 811698.81402 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.003253, "high": 0.003256, "low": 0.003178, "close": 0.003215, "volume": 556486931.0, "close_time": 1769605199999, "quote_volume": 1788199.894011, "trades": 11044, "taker_buy_base": 244016012.0, "taker_buy_quote": 783561.504991 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.003214, "high": 0.003229, "low": 0.003185, "close": 0.003187, "volume": 341445620.0, "close_time": 1769608799999, "quote_volume": 1095534.750566, "trades": 6948, "taker_buy_base": 155281404.0, "taker_buy_quote": 498497.600026 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.003188, "high": 0.003317, "low": 0.003185, "close": 0.003199, "volume": 902829376.0, "close_time": 1769612399999, "quote_volume": 2929466.680928, "trades": 19068, "taker_buy_base": 406066009.0, "taker_buy_quote": 1317576.015032 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.003199, "high": 0.003225, "low": 0.003132, "close": 0.003188, "volume": 682937934.0, "close_time": 1769615999999, "quote_volume": 2172790.825271, "trades": 11612, "taker_buy_base": 386273065.0, "taker_buy_quote": 1230365.998841 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.003188, "high": 0.003198, "low": 0.003144, "close": 0.00316, "volume": 413632737.0, "close_time": 1769619599999, "quote_volume": 1308189.41255, "trades": 7274, "taker_buy_base": 169339266.0, "taker_buy_quote": 535775.559007 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.003161, "high": 0.003166, "low": 0.00309, "close": 0.00313, "volume": 510784371.0, "close_time": 1769623199999, "quote_volume": 1595333.402153, "trades": 10085, "taker_buy_base": 228852198.0, "taker_buy_quote": 715214.140505 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.00313, "high": 0.00313, "low": 0.003056, "close": 0.003116, "volume": 489575443.0, "close_time": 1769626799999, "quote_volume": 1514928.687376, "trades": 9173, "taker_buy_base": 198895123.0, "taker_buy_quote": 615797.346479 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.003116, "high": 0.003152, "low": 0.003091, "close": 0.003112, "volume": 450753365.0, "close_time": 1769630399999, "quote_volume": 1404217.026335, "trades": 10342, "taker_buy_base": 208747075.0, "taker_buy_quote": 650406.878007 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.003112, "high": 0.00315, "low": 0.0031, "close": 0.003103, "volume": 345265716.0, "close_time": 1769633999999, "quote_volume": 1078284.380704, "trades": 7637, "taker_buy_base": 174869597.0, "taker_buy_quote": 546548.653908 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.003104, "high": 0.003151, "low": 0.003081, "close": 0.003133, "volume": 418335232.0, "close_time": 1769637599999, "quote_volume": 1302084.157728, "trades": 9052, "taker_buy_base": 227691722.0, "taker_buy_quote": 709408.20864 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.003133, "high": 0.003137, "low": 0.003086, "close": 0.003087, "volume": 307728038.0, "close_time": 1769641199999, "quote_volume": 957357.898631, "trades": 5463, "taker_buy_base": 118159744.0, "taker_buy_quote": 367471.089576 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.003087, "high": 0.003092, "low": 0.00303, "close": 0.003064, "volume": 370053638.0, "close_time": 1769644799999, "quote_volume": 1133498.706769, "trades": 6878, "taker_buy_base": 160604875.0, "taker_buy_quote": 492124.480194 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.003065, "high": 0.003074, "low": 0.003022, "close": 0.003037, "volume": 402135055.0, "close_time": 1769648399999, "quote_volume": 1223469.933732, "trades": 7417, "taker_buy_base": 195767011.0, "taker_buy_quote": 595452.931804 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.003038, "high": 0.00306, "low": 0.002974, "close": 0.002983, "volume": 611600281.0, "close_time": 1769651999999, "quote_volume": 1846349.071085, "trades": 12049, "taker_buy_base": 271707860.0, "taker_buy_quote": 820850.525085 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.002983, "high": 0.003045, "low": 0.002965, "close": 0.002996, "volume": 918396757.0, "close_time": 1769655599999, "quote_volume": 2754876.560963, "trades": 21599, "taker_buy_base": 513790547.0, "taker_buy_quote": 1540231.847179 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.002996, "high": 0.003056, "low": 0.002971, "close": 0.002991, "volume": 731780491.0, "close_time": 1769659199999, "quote_volume": 2203884.900627, "trades": 13309, "taker_buy_base": 328650704.0, "taker_buy_quote": 991720.008248 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00299, "high": 0.002995, "low": 0.002929, "close": 0.002961, "volume": 1888583043.0, "close_time": 1769662799999, "quote_volume": 5586847.557191, "trades": 23222, "taker_buy_base": 1326128576.0, "taker_buy_quote": 3923353.881643 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.002961, "high": 0.003004, "low": 0.002911, "close": 0.002928, "volume": 1654964541.0, "close_time": 1769666399999, "quote_volume": 4881390.557141, "trades": 30687, "taker_buy_base": 837507498.0, "taker_buy_quote": 2474265.80284 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.002928, "high": 0.003001, "low": 0.002924, "close": 0.003, "volume": 473057071.0, "close_time": 1769669999999, "quote_volume": 1406080.612465, "trades": 9734, "taker_buy_base": 298115105.0, "taker_buy_quote": 886033.835422 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.003, "high": 0.003023, "low": 0.00299, "close": 0.003009, "volume": 294572255.0, "close_time": 1769673599999, "quote_volume": 885571.482755, "trades": 5704, "taker_buy_base": 171674760.0, "taker_buy_quote": 516302.419683 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.003009, "high": 0.003018, "low": 0.002965, "close": 0.002985, "volume": 267601017.0, "close_time": 1769677199999, "quote_volume": 801002.337858, "trades": 6477, "taker_buy_base": 102882446.0, "taker_buy_quote": 308299.936856 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.002984, "high": 0.003007, "low": 0.002968, "close": 0.00299, "volume": 177140477.0, "close_time": 1769680799999, "quote_volume": 529429.943533, "trades": 4513, "taker_buy_base": 91597592.0, "taker_buy_quote": 273858.809935 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00299, "high": 0.003013, "low": 0.002987, "close": 0.003005, "volume": 200721446.0, "close_time": 1769684399999, "quote_volume": 602622.368926, "trades": 4309, "taker_buy_base": 112347353.0, "taker_buy_quote": 337313.384296 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.003005, "high": 0.003025, "low": 0.002981, "close": 0.002998, "volume": 209204070.0, "close_time": 1769687999999, "quote_volume": 627929.391526, "trades": 5086, "taker_buy_base": 88784935.0, "taker_buy_quote": 266599.093109 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002998, "high": 0.003012, "low": 0.002946, "close": 0.00297, "volume": 221870614.0, "close_time": 1769691599999, "quote_volume": 659705.894896, "trades": 4412, "taker_buy_base": 83072944.0, "taker_buy_quote": 247205.557337 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.002969, "high": 0.003003, "low": 0.002968, "close": 0.002999, "volume": 234271635.0, "close_time": 1769695199999, "quote_volume": 699817.942873, "trades": 4056, "taker_buy_base": 122094673.0, "taker_buy_quote": 364774.287571 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.002999, "high": 0.003038, "low": 0.002966, "close": 0.002979, "volume": 735567129.0, "close_time": 1769698799999, "quote_volume": 2207931.456959, "trades": 15684, "taker_buy_base": 382599915.0, "taker_buy_quote": 1150171.873936 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00298, "high": 0.002989, "low": 0.002843, "close": 0.002913, "volume": 2533337674.0, "close_time": 1769702399999, "quote_volume": 7359139.090704, "trades": 47558, "taker_buy_base": 1270439816.0, "taker_buy_quote": 3692547.869464 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002912, "high": 0.002961, "low": 0.002868, "close": 0.002936, "volume": 973267318.0, "close_time": 1769705999999, "quote_volume": 2833669.614269, "trades": 18809, "taker_buy_base": 529775683.0, "taker_buy_quote": 1544090.076146 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.002936, "high": 0.003021, "low": 0.002909, "close": 0.002911, "volume": 993926222.0, "close_time": 1769709599999, "quote_volume": 2939992.210519, "trades": 20151, "taker_buy_base": 517222615.0, "taker_buy_quote": 1530640.174288 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.002911, "high": 0.002925, "low": 0.002805, "close": 0.002831, "volume": 1193332484.0, "close_time": 1769713199999, "quote_volume": 3406212.39331, "trades": 23057, "taker_buy_base": 524141544.0, "taker_buy_quote": 1497142.398065 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00283, "high": 0.002894, "low": 0.00283, "close": 0.002866, "volume": 526003061.0, "close_time": 1769716799999, "quote_volume": 1507156.042273, "trades": 13015, "taker_buy_base": 280268320.0, "taker_buy_quote": 802914.824609 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002867, "high": 0.002932, "low": 0.002858, "close": 0.002917, "volume": 800584061.0, "close_time": 1769720399999, "quote_volume": 2324708.086183, "trades": 13336, "taker_buy_base": 369026835.0, "taker_buy_quote": 1069798.776096 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.002917, "high": 0.002921, "low": 0.002855, "close": 0.002864, "volume": 505009901.0, "close_time": 1769723999999, "quote_volume": 1455973.440578, "trades": 8497, "taker_buy_base": 271077289.0, "taker_buy_quote": 782125.918532 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.002865, "high": 0.002882, "low": 0.002786, "close": 0.002809, "volume": 506240282.0, "close_time": 1769727599999, "quote_volume": 1430419.453062, "trades": 8518, "taker_buy_base": 251205366.0, "taker_buy_quote": 709907.513626 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.002809, "high": 0.002848, "low": 0.002773, "close": 0.002826, "volume": 513668429.0, "close_time": 1769731199999, "quote_volume": 1446917.811849, "trades": 9899, "taker_buy_base": 262001030.0, "taker_buy_quote": 738927.061724 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002826, "high": 0.002851, "low": 0.002802, "close": 0.002803, "volume": 489641723.0, "close_time": 1769734799999, "quote_volume": 1383465.042601, "trades": 9041, "taker_buy_base": 265721135.0, "taker_buy_quote": 750863.515502 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.002804, "high": 0.002819, "low": 0.002689, "close": 0.002759, "volume": 1835224855.0, "close_time": 1769738399999, "quote_volume": 5055568.300579, "trades": 31340, "taker_buy_base": 803896121.0, "taker_buy_quote": 2214450.603735 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.002759, "high": 0.002759, "low": 0.00266, "close": 0.002716, "volume": 1371548116.0, "close_time": 1769741999999, "quote_volume": 3705657.535224, "trades": 22548, "taker_buy_base": 665674841.0, "taker_buy_quote": 1799018.534249 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.002717, "high": 0.002769, "low": 0.002705, "close": 0.002725, "volume": 485930760.0, "close_time": 1769745599999, "quote_volume": 1331438.53621, "trades": 10384, "taker_buy_base": 257829810.0, "taker_buy_quote": 706524.241676 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002725, "high": 0.002774, "low": 0.00272, "close": 0.002738, "volume": 484413491.0, "close_time": 1769749199999, "quote_volume": 1330194.014938, "trades": 10355, "taker_buy_base": 248994060.0, "taker_buy_quote": 684243.250102 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.002739, "high": 0.002763, "low": 0.002732, "close": 0.002732, "volume": 223969438.0, "close_time": 1769752799999, "quote_volume": 615678.838134, "trades": 4805, "taker_buy_base": 109153612.0, "taker_buy_quote": 300185.785842 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.002731, "high": 0.002731, "low": 0.002661, "close": 0.002689, "volume": 549226537.0, "close_time": 1769756399999, "quote_volume": 1475766.09839, "trades": 9700, "taker_buy_base": 256201527.0, "taker_buy_quote": 688507.066522 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.002688, "high": 0.002724, "low": 0.002679, "close": 0.002694, "volume": 403405167.0, "close_time": 1769759999999, "quote_volume": 1089661.56559, "trades": 8630, "taker_buy_base": 174176648.0, "taker_buy_quote": 470088.438791 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.002693, "high": 0.002738, "low": 0.002682, "close": 0.002704, "volume": 449214556.0, "close_time": 1769763599999, "quote_volume": 1219016.86893, "trades": 10193, "taker_buy_base": 232231577.0, "taker_buy_quote": 630293.471355 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.002705, "high": 0.002727, "low": 0.002699, "close": 0.00272, "volume": 274909248.0, "close_time": 1769767199999, "quote_volume": 746183.076695, "trades": 7364, "taker_buy_base": 155793765.0, "taker_buy_quote": 422934.558534 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.002719, "high": 0.00278, "low": 0.002708, "close": 0.002767, "volume": 351682990.0, "close_time": 1769770799999, "quote_volume": 967840.642876, "trades": 8321, "taker_buy_base": 176909621.0, "taker_buy_quote": 486829.560045 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.002768, "high": 0.002873, "low": 0.002757, "close": 0.002848, "volume": 507256184.0, "close_time": 1769774399999, "quote_volume": 1426873.489552, "trades": 11749, "taker_buy_base": 261960714.0, "taker_buy_quote": 737159.133418 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002848, "high": 0.002871, "low": 0.002785, "close": 0.002796, "volume": 598282751.0, "close_time": 1769777999999, "quote_volume": 1693815.761561, "trades": 14307, "taker_buy_base": 288500893.0, "taker_buy_quote": 817394.257527 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.002796, "high": 0.002809, "low": 0.002756, "close": 0.002772, "volume": 420069094.0, "close_time": 1769781599999, "quote_volume": 1168641.255589, "trades": 10798, "taker_buy_base": 221525196.0, "taker_buy_quote": 616361.446841 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.002772, "high": 0.002826, "low": 0.002746, "close": 0.00277, "volume": 655133423.0, "close_time": 1769785199999, "quote_volume": 1824069.781898, "trades": 17693, "taker_buy_base": 346845688.0, "taker_buy_quote": 965967.882845 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.002771, "high": 0.002789, "low": 0.002719, "close": 0.002758, "volume": 530581769.0, "close_time": 1769788799999, "quote_volume": 1463017.611715, "trades": 12565, "taker_buy_base": 258004356.0, "taker_buy_quote": 711323.410018 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002757, "high": 0.002806, "low": 0.002732, "close": 0.002779, "volume": 461069654.0, "close_time": 1769792399999, "quote_volume": 1277738.317616, "trades": 11183, "taker_buy_base": 226792603.0, "taker_buy_quote": 628328.580094 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00278, "high": 0.002782, "low": 0.002739, "close": 0.002753, "volume": 351875134.0, "close_time": 1769795999999, "quote_volume": 971152.285297, "trades": 8687, "taker_buy_base": 183040076.0, "taker_buy_quote": 505296.383425 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.002753, "high": 0.002879, "low": 0.002658, "close": 0.00286, "volume": 1210369614.0, "close_time": 1769799599999, "quote_volume": 3341994.838834, "trades": 21047, "taker_buy_base": 629839365.0, "taker_buy_quote": 1740515.282578 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00286, "high": 0.002937, "low": 0.002854, "close": 0.002904, "volume": 709792311.0, "close_time": 1769803199999, "quote_volume": 2055446.377112, "trades": 18055, "taker_buy_base": 356865597.0, "taker_buy_quote": 1033468.087578 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.002904, "high": 0.002904, "low": 0.002811, "close": 0.002815, "volume": 685070814.0, "close_time": 1769806799999, "quote_volume": 1951820.453259, "trades": 16959, "taker_buy_base": 299405230.0, "taker_buy_quote": 852931.590451 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.002816, "high": 0.002841, "low": 0.002799, "close": 0.002825, "volume": 468868250.0, "close_time": 1769810399999, "quote_volume": 1322100.298499, "trades": 9900, "taker_buy_base": 232329727.0, "taker_buy_quote": 655386.723236 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.002825, "high": 0.00284, "low": 0.002774, "close": 0.002807, "volume": 255345963.0, "close_time": 1769813999999, "quote_volume": 716899.059914, "trades": 5439, "taker_buy_base": 125602212.0, "taker_buy_quote": 352906.049832 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.002807, "high": 0.002818, "low": 0.002773, "close": 0.002817, "volume": 138522173.0, "close_time": 1769817599999, "quote_volume": 386651.304699, "trades": 4121, "taker_buy_base": 71216448.0, "taker_buy_quote": 198877.321752 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002818, "high": 0.002829, "low": 0.002799, "close": 0.002808, "volume": 201340591.0, "close_time": 1769821199999, "quote_volume": 566577.96748, "trades": 5122, "taker_buy_base": 102670016.0, "taker_buy_quote": 288924.475959 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.002808, "high": 0.002852, "low": 0.002802, "close": 0.002845, "volume": 200486659.0, "close_time": 1769824799999, "quote_volume": 566772.214594, "trades": 5475, "taker_buy_base": 98460911.0, "taker_buy_quote": 278300.088017 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.002845, "high": 0.002871, "low": 0.002796, "close": 0.00286, "volume": 259199437.0, "close_time": 1769828399999, "quote_volume": 734080.641542, "trades": 6236, "taker_buy_base": 137879478.0, "taker_buy_quote": 390574.457485 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00286, "high": 0.002872, "low": 0.002794, "close": 0.002803, "volume": 302500884.0, "close_time": 1769831999999, "quote_volume": 857563.908568, "trades": 6578, "taker_buy_base": 128043879.0, "taker_buy_quote": 363022.953566 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002803, "high": 0.002828, "low": 0.002784, "close": 0.00279, "volume": 248849515.0, "close_time": 1769835599999, "quote_volume": 699544.715089, "trades": 5723, "taker_buy_base": 118446986.0, "taker_buy_quote": 332929.499368 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.00279, "high": 0.002829, "low": 0.002776, "close": 0.002812, "volume": 206834339.0, "close_time": 1769839199999, "quote_volume": 578845.826445, "trades": 5752, "taker_buy_base": 111626833.0, "taker_buy_quote": 312426.052571 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.002813, "high": 0.002819, "low": 0.002738, "close": 0.002756, "volume": 264305696.0, "close_time": 1769842799999, "quote_volume": 731731.832335, "trades": 6902, "taker_buy_base": 131922134.0, "taker_buy_quote": 365169.485383 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.002756, "high": 0.002772, "low": 0.002721, "close": 0.002737, "volume": 425329886.0, "close_time": 1769846399999, "quote_volume": 1169347.183474, "trades": 8087, "taker_buy_base": 229511206.0, "taker_buy_quote": 631227.927451 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002738, "high": 0.002757, "low": 0.00269, "close": 0.002727, "volume": 874717098.0, "close_time": 1769849999999, "quote_volume": 2381862.172955, "trades": 21194, "taker_buy_base": 433181292.0, "taker_buy_quote": 1179259.076101 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.002727, "high": 0.002747, "low": 0.002701, "close": 0.002728, "volume": 295389284.0, "close_time": 1769853599999, "quote_volume": 805577.540625, "trades": 6406, "taker_buy_base": 151487260.0, "taker_buy_quote": 413008.004239 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.002729, "high": 0.002742, "low": 0.002708, "close": 0.002714, "volume": 330897813.0, "close_time": 1769857199999, "quote_volume": 900171.395108, "trades": 7602, "taker_buy_base": 173636431.0, "taker_buy_quote": 472264.280928 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.002715, "high": 0.002715, "low": 0.002638, "close": 0.002655, "volume": 551214261.0, "close_time": 1769860799999, "quote_volume": 1471623.971845, "trades": 12075, "taker_buy_base": 254415525.0, "taker_buy_quote": 679095.427325 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.002656, "high": 0.002666, "low": 0.002612, "close": 0.002629, "volume": 584344945.0, "close_time": 1769864399999, "quote_volume": 1543061.254607, "trades": 11711, "taker_buy_base": 259480399.0, "taker_buy_quote": 685501.630413 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.002629, "high": 0.002642, "low": 0.002599, "close": 0.002623, "volume": 623705582.0, "close_time": 1769867999999, "quote_volume": 1634924.298764, "trades": 9383, "taker_buy_base": 354214672.0, "taker_buy_quote": 928859.369908 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.002624, "high": 0.002636, "low": 0.002542, "close": 0.002602, "volume": 1964990917.0, "close_time": 1769871599999, "quote_volume": 5087556.936068, "trades": 45768, "taker_buy_base": 912432880.0, "taker_buy_quote": 2364451.03642 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.002602, "high": 0.002636, "low": 0.002518, "close": 0.00252, "volume": 1097833127.0, "close_time": 1769875199999, "quote_volume": 2825829.891156, "trades": 16118, "taker_buy_base": 511296569.0, "taker_buy_quote": 1317802.733277 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.002519, "high": 0.002583, "low": 0.002495, "close": 0.002518, "volume": 1276625338.0, "close_time": 1769878799999, "quote_volume": 3240312.019174, "trades": 22948, "taker_buy_base": 652522261.0, "taker_buy_quote": 1658189.038548 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.002518, "high": 0.002526, "low": 0.00237, "close": 0.002493, "volume": 3264977003.0, "close_time": 1769882399999, "quote_volume": 8019612.962936, "trades": 64064, "taker_buy_base": 1534461036.0, "taker_buy_quote": 3775415.808486 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.002492, "high": 0.002548, "low": 0.00235, "close": 0.002519, "volume": 2195769248.0, "close_time": 1769885999999, "quote_volume": 5386632.685107, "trades": 47880, "taker_buy_base": 1033677402.0, "taker_buy_quote": 2538780.309721 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00252, "high": 0.002582, "low": 0.002508, "close": 0.002534, "volume": 894537721.0, "close_time": 1769889599999, "quote_volume": 2273860.245056, "trades": 20248, "taker_buy_base": 496487823.0, "taker_buy_quote": 1261835.764336 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.002534, "high": 0.002587, "low": 0.002489, "close": 0.002581, "volume": 569126221.0, "close_time": 1769893199999, "quote_volume": 1440315.145687, "trades": 12459, "taker_buy_base": 319555345.0, "taker_buy_quote": 809866.018266 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.002581, "high": 0.002638, "low": 0.002581, "close": 0.002623, "volume": 668845324.0, "close_time": 1769896799999, "quote_volume": 1745639.126692, "trades": 14590, "taker_buy_base": 377943001.0, "taker_buy_quote": 986840.144737 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.002624, "high": 0.002635, "low": 0.002594, "close": 0.002602, "volume": 335358174.0, "close_time": 1769900399999, "quote_volume": 874734.861217, "trades": 6289, "taker_buy_base": 155075554.0, "taker_buy_quote": 404599.924914 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.002602, "high": 0.002713, "low": 0.002588, "close": 0.002691, "volume": 906529851.0, "close_time": 1769903999999, "quote_volume": 2405723.370337, "trades": 20263, "taker_buy_base": 501000007.0, "taker_buy_quote": 1331564.035206 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.002691, "high": 0.002727, "low": 0.002667, "close": 0.002685, "volume": 606801953.0, "close_time": 1769907599999, "quote_volume": 1637083.578225, "trades": 11004, "taker_buy_base": 321051383.0, "taker_buy_quote": 866369.849691 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.002686, "high": 0.002691, "low": 0.002631, "close": 0.002665, "volume": 393079547.0, "close_time": 1769911199999, "quote_volume": 1041592.816598, "trades": 7904, "taker_buy_base": 160114030.0, "taker_buy_quote": 424516.498652 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.002666, "high": 0.002714, "low": 0.002641, "close": 0.002691, "volume": 383512524.0, "close_time": 1769914799999, "quote_volume": 1025465.891933, "trades": 9032, "taker_buy_base": 199313055.0, "taker_buy_quote": 533461.146568 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.002692, "high": 0.002696, "low": 0.002658, "close": 0.002673, "volume": 277608295.0, "close_time": 1769918399999, "quote_volume": 743500.523327, "trades": 6793, "taker_buy_base": 133911277.0, "taker_buy_quote": 358600.649689 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.002673, "high": 0.00273, "low": 0.002671, "close": 0.002704, "volume": 334795771.0, "close_time": 1769921999999, "quote_volume": 904530.006309, "trades": 8812, "taker_buy_base": 197833950.0, "taker_buy_quote": 534342.371901 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.002705, "high": 0.002707, "low": 0.002644, "close": 0.002648, "volume": 535101011.0, "close_time": 1769925599999, "quote_volume": 1432838.483946, "trades": 11179, "taker_buy_base": 252072807.0, "taker_buy_quote": 675338.448805 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.002649, "high": 0.002668, "low": 0.002633, "close": 0.002658, "volume": 245949272.0, "close_time": 1769929199999, "quote_volume": 652196.138238, "trades": 6308, "taker_buy_base": 114593044.0, "taker_buy_quote": 303921.738986 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.002659, "high": 0.002716, "low": 0.002641, "close": 0.002678, "volume": 367698704.0, "close_time": 1769932799999, "quote_volume": 984231.423897, "trades": 7782, "taker_buy_base": 205174861.0, "taker_buy_quote": 549061.77996 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.002678, "high": 0.002689, "low": 0.002651, "close": 0.002654, "volume": 317408921.0, "close_time": 1769936399999, "quote_volume": 846877.307307, "trades": 6749, "taker_buy_base": 111286013.0, "taker_buy_quote": 296897.585475 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.002653, "high": 0.002684, "low": 0.002642, "close": 0.002682, "volume": 301277297.0, "close_time": 1769939999999, "quote_volume": 802367.02988, "trades": 7179, "taker_buy_base": 164913445.0, "taker_buy_quote": 439487.669023 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.002681, "high": 0.002706, "low": 0.002611, "close": 0.002616, "volume": 468581463.0, "close_time": 1769943599999, "quote_volume": 1243668.48459, "trades": 9880, "taker_buy_base": 206075295.0, "taker_buy_quote": 548919.602098 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.002617, "high": 0.002646, "low": 0.002613, "close": 0.002624, "volume": 234217939.0, "close_time": 1769947199999, "quote_volume": 615334.932291, "trades": 5696, "taker_buy_base": 103929615.0, "taker_buy_quote": 273126.971773 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.002625, "high": 0.002638, "low": 0.0026, "close": 0.002602, "volume": 206343152.0, "close_time": 1769950799999, "quote_volume": 540283.549293, "trades": 4767, "taker_buy_base": 94742235.0, "taker_buy_quote": 248013.353992 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.002602, "high": 0.002631, "low": 0.002561, "close": 0.002577, "volume": 442680877.0, "close_time": 1769954399999, "quote_volume": 1145573.613165, "trades": 7415, "taker_buy_base": 198433387.0, "taker_buy_quote": 513769.331265 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.002577, "high": 0.002609, "low": 0.002538, "close": 0.002573, "volume": 692692120.0, "close_time": 1769957999999, "quote_volume": 1778888.083683, "trades": 13079, "taker_buy_base": 342545208.0, "taker_buy_quote": 880285.198398 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.002574, "high": 0.002574, "low": 0.002498, "close": 0.002541, "volume": 693685643.0, "close_time": 1769961599999, "quote_volume": 1756346.047008, "trades": 14902, "taker_buy_base": 317258258.0, "taker_buy_quote": 803739.431239 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.002541, "high": 0.002571, "low": 0.002517, "close": 0.002531, "volume": 501725863.0, "close_time": 1769965199999, "quote_volume": 1276595.938572, "trades": 13557, "taker_buy_base": 183609185.0, "taker_buy_quote": 467806.108447 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.002531, "high": 0.002557, "low": 0.002518, "close": 0.002548, "volume": 445969926.0, "close_time": 1769968799999, "quote_volume": 1129911.608463, "trades": 9629, "taker_buy_base": 246150731.0, "taker_buy_quote": 623517.558381 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.002548, "high": 0.002646, "low": 0.002548, "close": 0.0026, "volume": 602270983.0, "close_time": 1769972399999, "quote_volume": 1566295.880302, "trades": 13801, "taker_buy_base": 330599090.0, "taker_buy_quote": 859367.678654 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0026, "high": 0.002611, "low": 0.002547, "close": 0.002559, "volume": 266585996.0, "close_time": 1769975999999, "quote_volume": 684529.864848, "trades": 6454, "taker_buy_base": 128806409.0, "taker_buy_quote": 330791.519685 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.002559, "high": 0.002574, "low": 0.002523, "close": 0.002544, "volume": 337720770.0, "close_time": 1769979599999, "quote_volume": 859888.309828, "trades": 7572, "taker_buy_base": 170638082.0, "taker_buy_quote": 434453.325479 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.002544, "high": 0.002548, "low": 0.002476, "close": 0.002509, "volume": 706444036.0, "close_time": 1769983199999, "quote_volume": 1770639.002913, "trades": 11883, "taker_buy_base": 302021675.0, "taker_buy_quote": 756756.756984 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00251, "high": 0.002567, "low": 0.002503, "close": 0.002551, "volume": 342949923.0, "close_time": 1769986799999, "quote_volume": 871078.785145, "trades": 7322, "taker_buy_base": 192217723.0, "taker_buy_quote": 488354.162428 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00255, "high": 0.002602, "low": 0.00247, "close": 0.002557, "volume": 934116291.0, "close_time": 1769990399999, "quote_volume": 2371544.245812, "trades": 20457, "taker_buy_base": 460355397.0, "taker_buy_quote": 1170368.198341 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.002557, "high": 0.002648, "low": 0.002533, "close": 0.00261, "volume": 689770081.0, "close_time": 1769993999999, "quote_volume": 1798614.268638, "trades": 11901, "taker_buy_base": 349352659.0, "taker_buy_quote": 910862.297676 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.002611, "high": 0.002631, "low": 0.002554, "close": 0.002588, "volume": 715043279.0, "close_time": 1769997599999, "quote_volume": 1850659.604452, "trades": 13398, "taker_buy_base": 371376751.0, "taker_buy_quote": 962188.949179 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.002588, "high": 0.002588, "low": 0.002515, "close": 0.002521, "volume": 436118162.0, "close_time": 1770001199999, "quote_volume": 1111460.042508, "trades": 8793, "taker_buy_base": 196415025.0, "taker_buy_quote": 499962.639104 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.002522, "high": 0.002536, "low": 0.002429, "close": 0.002531, "volume": 1238326455.0, "close_time": 1770004799999, "quote_volume": 3068805.459587, "trades": 24717, "taker_buy_base": 606011806.0, "taker_buy_quote": 1502734.441656 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.002532, "high": 0.002533, "low": 0.002466, "close": 0.002478, "volume": 571221587.0, "close_time": 1770008399999, "quote_volume": 1425179.025668, "trades": 12117, "taker_buy_base": 254345464.0, "taker_buy_quote": 635409.852261 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.002478, "high": 0.002483, "low": 0.002382, "close": 0.00242, "volume": 2025328338.0, "close_time": 1770011999999, "quote_volume": 4897126.926813, "trades": 30156, "taker_buy_base": 1018016644.0, "taker_buy_quote": 2462967.835649 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.002419, "high": 0.002493, "low": 0.002374, "close": 0.002452, "volume": 1066548339.0, "close_time": 1770015599999, "quote_volume": 2589707.518927, "trades": 21571, "taker_buy_base": 495631469.0, "taker_buy_quote": 1205647.665102 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.002452, "high": 0.00247, "low": 0.002431, "close": 0.002452, "volume": 428406941.0, "close_time": 1770019199999, "quote_volume": 1049352.325174, "trades": 9902, "taker_buy_base": 235574903.0, "taker_buy_quote": 577235.228113 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.002452, "high": 0.002475, "low": 0.002445, "close": 0.002451, "volume": 341703425.0, "close_time": 1770022799999, "quote_volume": 839919.950652, "trades": 6898, "taker_buy_base": 186589621.0, "taker_buy_quote": 458666.994815 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.002451, "high": 0.002474, "low": 0.002423, "close": 0.002462, "volume": 647180687.0, "close_time": 1770026399999, "quote_volume": 1582238.082968, "trades": 9905, "taker_buy_base": 340961919.0, "taker_buy_quote": 833838.671163 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.002461, "high": 0.002487, "low": 0.002459, "close": 0.00248, "volume": 307344060.0, "close_time": 1770029999999, "quote_volume": 760121.999652, "trades": 5988, "taker_buy_base": 145182489.0, "taker_buy_quote": 359145.581882 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00248, "high": 0.002499, "low": 0.002469, "close": 0.002472, "volume": 214850248.0, "close_time": 1770033599999, "quote_volume": 533852.162105, "trades": 4861, "taker_buy_base": 113217889.0, "taker_buy_quote": 281423.314943 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.002473, "high": 0.002502, "low": 0.002467, "close": 0.002496, "volume": 232653878.0, "close_time": 1770037199999, "quote_volume": 576601.472284, "trades": 4553, "taker_buy_base": 135314478.0, "taker_buy_quote": 335388.215181 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.002495, "high": 0.002526, "low": 0.002479, "close": 0.002491, "volume": 376186947.0, "close_time": 1770040799999, "quote_volume": 939662.470084, "trades": 6165, "taker_buy_base": 183242619.0, "taker_buy_quote": 457941.003772 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00249, "high": 0.002536, "low": 0.002443, "close": 0.002451, "volume": 1060341718.0, "close_time": 1770044399999, "quote_volume": 2638168.550113, "trades": 18738, "taker_buy_base": 534341893.0, "taker_buy_quote": 1330812.076803 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.002452, "high": 0.002522, "low": 0.002419, "close": 0.002483, "volume": 1243989567.0, "close_time": 1770047999999, "quote_volume": 3073162.09979, "trades": 21999, "taker_buy_base": 602472158.0, "taker_buy_quote": 1489847.306938 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.002482, "high": 0.00252, "low": 0.002478, "close": 0.002501, "volume": 608126974.0, "close_time": 1770051599999, "quote_volume": 1519022.325372, "trades": 9878, "taker_buy_base": 303090636.0, "taker_buy_quote": 757153.458063 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.002502, "high": 0.002519, "low": 0.002453, "close": 0.002457, "volume": 414027275.0, "close_time": 1770055199999, "quote_volume": 1029071.116128, "trades": 7770, "taker_buy_base": 192923766.0, "taker_buy_quote": 479544.110491 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.002457, "high": 0.002457, "low": 0.002413, "close": 0.00244, "volume": 480935076.0, "close_time": 1770058799999, "quote_volume": 1169892.932065, "trades": 8709, "taker_buy_base": 258629062.0, "taker_buy_quote": 628885.235393 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.002441, "high": 0.002444, "low": 0.002379, "close": 0.002393, "volume": 372193738.0, "close_time": 1770062399999, "quote_volume": 895005.147024, "trades": 6203, "taker_buy_base": 168271119.0, "taker_buy_quote": 404822.934037 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.002392, "high": 0.002412, "low": 0.00235, "close": 0.00237, "volume": 491962658.0, "close_time": 1770065999999, "quote_volume": 1170205.126065, "trades": 7951, "taker_buy_base": 254921158.0, "taker_buy_quote": 606856.373009 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00237, "high": 0.002413, "low": 0.002368, "close": 0.002411, "volume": 297244268.0, "close_time": 1770069599999, "quote_volume": 711951.402644, "trades": 4726, "taker_buy_base": 135927980.0, "taker_buy_quote": 325294.476134 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.002411, "high": 0.00245, "low": 0.002411, "close": 0.002443, "volume": 321146704.0, "close_time": 1770073199999, "quote_volume": 780802.563048, "trades": 4107, "taker_buy_base": 155549358.0, "taker_buy_quote": 378088.636465 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.002444, "high": 0.002448, "low": 0.0024, "close": 0.002405, "volume": 207359263.0, "close_time": 1770076799999, "quote_volume": 501714.996664, "trades": 4475, "taker_buy_base": 99722247.0, "taker_buy_quote": 241322.172633 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002406, "high": 0.002412, "low": 0.002374, "close": 0.002387, "volume": 361941001.0, "close_time": 1770080399999, "quote_volume": 864650.13264, "trades": 6148, "taker_buy_base": 168414384.0, "taker_buy_quote": 402554.210539 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.002387, "high": 0.002424, "low": 0.002368, "close": 0.002418, "volume": 486177584.0, "close_time": 1770083999999, "quote_volume": 1164031.161999, "trades": 6602, "taker_buy_base": 283972361.0, "taker_buy_quote": 679912.891765 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.002419, "high": 0.002419, "low": 0.002338, "close": 0.00235, "volume": 455008653.0, "close_time": 1770087599999, "quote_volume": 1077913.7184, "trades": 7536, "taker_buy_base": 207082269.0, "taker_buy_quote": 490443.222405 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.002351, "high": 0.002459, "low": 0.002342, "close": 0.00245, "volume": 647917523.0, "close_time": 1770091199999, "quote_volume": 1560926.397907, "trades": 10811, "taker_buy_base": 350030214.0, "taker_buy_quote": 843717.050663 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.002449, "high": 0.002502, "low": 0.002432, "close": 0.002491, "volume": 563091667.0, "close_time": 1770094799999, "quote_volume": 1389333.897591, "trades": 10294, "taker_buy_base": 308005066.0, "taker_buy_quote": 760284.885646 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.002492, "high": 0.002495, "low": 0.00245, "close": 0.00246, "volume": 330356920.0, "close_time": 1770098399999, "quote_volume": 817558.024084, "trades": 7169, "taker_buy_base": 181706924.0, "taker_buy_quote": 449966.473774 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00246, "high": 0.002516, "low": 0.002433, "close": 0.002497, "volume": 511137554.0, "close_time": 1770101999999, "quote_volume": 1262820.784068, "trades": 9561, "taker_buy_base": 294537136.0, "taker_buy_quote": 727880.206836 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.002496, "high": 0.002526, "low": 0.002486, "close": 0.002521, "volume": 249740085.0, "close_time": 1770105599999, "quote_volume": 627201.048173, "trades": 6748, "taker_buy_base": 102673969.0, "taker_buy_quote": 257817.946721 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00252, "high": 0.00255, "low": 0.00249, "close": 0.002509, "volume": 599660653.0, "close_time": 1770109199999, "quote_volume": 1510266.991427, "trades": 11176, "taker_buy_base": 302469000.0, "taker_buy_quote": 761910.482477 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.002509, "high": 0.002513, "low": 0.002427, "close": 0.002454, "volume": 444635062.0, "close_time": 1770112799999, "quote_volume": 1093623.003012, "trades": 10139, "taker_buy_base": 189477000.0, "taker_buy_quote": 466158.811552 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.002454, "high": 0.002484, "low": 0.002445, "close": 0.002447, "volume": 364784284.0, "close_time": 1770116399999, "quote_volume": 899297.398758, "trades": 5363, "taker_buy_base": 160634285.0, "taker_buy_quote": 396078.272513 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.002448, "high": 0.002487, "low": 0.002448, "close": 0.002466, "volume": 200681931.0, "close_time": 1770119999999, "quote_volume": 495977.35348, "trades": 3977, "taker_buy_base": 102285067.0, "taker_buy_quote": 252738.994629 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.002466, "high": 0.002473, "low": 0.002441, "close": 0.00245, "volume": 310598070.0, "close_time": 1770123599999, "quote_volume": 762358.887364, "trades": 5433, "taker_buy_base": 140316583.0, "taker_buy_quote": 344482.183923 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00245, "high": 0.002463, "low": 0.002419, "close": 0.002437, "volume": 392413668.0, "close_time": 1770127199999, "quote_volume": 957114.136123, "trades": 5502, "taker_buy_base": 182172382.0, "taker_buy_quote": 444643.192421 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.002437, "high": 0.002447, "low": 0.00237, "close": 0.002372, "volume": 602516075.0, "close_time": 1770130799999, "quote_volume": 1450308.734147, "trades": 11584, "taker_buy_base": 273612079.0, "taker_buy_quote": 659088.230752 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.002372, "high": 0.002427, "low": 0.002354, "close": 0.002415, "volume": 688676053.0, "close_time": 1770134399999, "quote_volume": 1648893.326247, "trades": 15863, "taker_buy_base": 368406882.0, "taker_buy_quote": 882506.682965 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.002415, "high": 0.002416, "low": 0.002364, "close": 0.002381, "volume": 607060474.0, "close_time": 1770137999999, "quote_volume": 1445166.131838, "trades": 10857, "taker_buy_base": 260140520.0, "taker_buy_quote": 619253.22689 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.002381, "high": 0.002384, "low": 0.002315, "close": 0.002316, "volume": 521462134.0, "close_time": 1770141599999, "quote_volume": 1229796.06792, "trades": 11059, "taker_buy_base": 229154444.0, "taker_buy_quote": 541152.081262 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.002316, "high": 0.00235, "low": 0.002282, "close": 0.002307, "volume": 1220061906.0, "close_time": 1770145199999, "quote_volume": 2822831.317597, "trades": 26609, "taker_buy_base": 541805830.0, "taker_buy_quote": 1254724.412301 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.002308, "high": 0.002492, "low": 0.002305, "close": 0.002462, "volume": 1697772189.0, "close_time": 1770148799999, "quote_volume": 4120707.654814, "trades": 30692, "taker_buy_base": 999571471.0, "taker_buy_quote": 2425368.746866 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.002461, "high": 0.002582, "low": 0.002427, "close": 0.00256, "volume": 1156574310.0, "close_time": 1770152399999, "quote_volume": 2918515.461332, "trades": 27457, "taker_buy_base": 684581065.0, "taker_buy_quote": 1725904.183305 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00256, "high": 0.002588, "low": 0.0025, "close": 0.002509, "volume": 579962334.0, "close_time": 1770155999999, "quote_volume": 1473057.608466, "trades": 12776, "taker_buy_base": 241311535.0, "taker_buy_quote": 614423.429422 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.002509, "high": 0.002511, "low": 0.002455, "close": 0.002461, "volume": 918884959.0, "close_time": 1770159599999, "quote_volume": 2278780.733069, "trades": 14479, "taker_buy_base": 396693460.0, "taker_buy_quote": 983929.5722 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.002461, "high": 0.002464, "low": 0.002388, "close": 0.002409, "volume": 541549828.0, "close_time": 1770163199999, "quote_volume": 1311079.713732, "trades": 10108, "taker_buy_base": 212247366.0, "taker_buy_quote": 513921.136529 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.002409, "high": 0.00241, "low": 0.002362, "close": 0.002371, "volume": 692547882.0, "close_time": 1770166799999, "quote_volume": 1648671.84294, "trades": 9671, "taker_buy_base": 262766269.0, "taker_buy_quote": 625918.332597 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.002372, "high": 0.002448, "low": 0.002372, "close": 0.002432, "volume": 744524959.0, "close_time": 1770170399999, "quote_volume": 1806547.337173, "trades": 10940, "taker_buy_base": 333919915.0, "taker_buy_quote": 810445.159828 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.002432, "high": 0.002445, "low": 0.002388, "close": 0.002401, "volume": 318712701.0, "close_time": 1770173999999, "quote_volume": 770160.683569, "trades": 5869, "taker_buy_base": 163129105.0, "taker_buy_quote": 394556.022929 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.002401, "high": 0.00245, "low": 0.002391, "close": 0.00243, "volume": 451984124.0, "close_time": 1770177599999, "quote_volume": 1095058.728911, "trades": 7262, "taker_buy_base": 245027259.0, "taker_buy_quote": 593731.996535 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00243, "high": 0.002443, "low": 0.002414, "close": 0.002417, "volume": 264936657.0, "close_time": 1770181199999, "quote_volume": 642570.475707, "trades": 4509, "taker_buy_base": 96571715.0, "taker_buy_quote": 234322.786942 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.002417, "high": 0.002446, "low": 0.002393, "close": 0.002403, "volume": 229624995.0, "close_time": 1770184799999, "quote_volume": 555640.542321, "trades": 3711, "taker_buy_base": 114954579.0, "taker_buy_quote": 278593.777753 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.002404, "high": 0.002444, "low": 0.002398, "close": 0.002439, "volume": 295844522.0, "close_time": 1770188399999, "quote_volume": 716121.858662, "trades": 4914, "taker_buy_base": 161569201.0, "taker_buy_quote": 391353.207073 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.002439, "high": 0.002439, "low": 0.002389, "close": 0.002403, "volume": 317524348.0, "close_time": 1770191999999, "quote_volume": 763507.407796, "trades": 5611, "taker_buy_base": 176390744.0, "taker_buy_quote": 424187.998837 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.002403, "high": 0.002409, "low": 0.002342, "close": 0.002359, "volume": 704341542.0, "close_time": 1770195599999, "quote_volume": 1667347.483772, "trades": 11563, "taker_buy_base": 334655379.0, "taker_buy_quote": 793005.50163 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.002359, "high": 0.002375, "low": 0.002336, "close": 0.002358, "volume": 401725069.0, "close_time": 1770199199999, "quote_volume": 945822.865226, "trades": 6912, "taker_buy_base": 211546705.0, "taker_buy_quote": 498104.002788 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.002358, "high": 0.00237, "low": 0.002352, "close": 0.002355, "volume": 103862789.0, "close_time": 1770202799999, "quote_volume": 245102.748725, "trades": 2477, "taker_buy_base": 59518613.0, "taker_buy_quote": 140465.148378 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.002354, "high": 0.002354, "low": 0.002319, "close": 0.00233, "volume": 405717325.0, "close_time": 1770206399999, "quote_volume": 946683.632947, "trades": 7429, "taker_buy_base": 198928398.0, "taker_buy_quote": 464402.201053 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.002331, "high": 0.002342, "low": 0.002324, "close": 0.002336, "volume": 177385304.0, "close_time": 1770209999999, "quote_volume": 413628.316108, "trades": 3705, "taker_buy_base": 110650854.0, "taker_buy_quote": 258086.015058 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.002336, "high": 0.002336, "low": 0.002256, "close": 0.002263, "volume": 617035580.0, "close_time": 1770213599999, "quote_volume": 1414791.123941, "trades": 10584, "taker_buy_base": 324926784.0, "taker_buy_quote": 745543.175474 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.002263, "high": 0.002321, "low": 0.002262, "close": 0.00227, "volume": 795210697.0, "close_time": 1770217199999, "quote_volume": 1817088.294123, "trades": 13257, "taker_buy_base": 380015545.0, "taker_buy_quote": 868719.175978 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00227, "high": 0.002308, "low": 0.002246, "close": 0.002275, "volume": 747571680.0, "close_time": 1770220799999, "quote_volume": 1700542.394266, "trades": 15613, "taker_buy_base": 328028596.0, "taker_buy_quote": 746475.765926 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.002275, "high": 0.002309, "low": 0.00225, "close": 0.002278, "volume": 893642539.0, "close_time": 1770224399999, "quote_volume": 2027974.146089, "trades": 16561, "taker_buy_base": 374838220.0, "taker_buy_quote": 851087.108129 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.002278, "high": 0.002297, "low": 0.002249, "close": 0.002292, "volume": 488211048.0, "close_time": 1770227999999, "quote_volume": 1110585.58693, "trades": 9475, "taker_buy_base": 246462007.0, "taker_buy_quote": 560704.6866 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.002292, "high": 0.002338, "low": 0.002262, "close": 0.002309, "volume": 957222923.0, "close_time": 1770231599999, "quote_volume": 2205368.465251, "trades": 14985, "taker_buy_base": 529729599.0, "taker_buy_quote": 1221123.980215 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.00231, "high": 0.002358, "low": 0.002305, "close": 0.002353, "volume": 311132291.0, "close_time": 1770235199999, "quote_volume": 724856.953784, "trades": 7518, "taker_buy_base": 177794438.0, "taker_buy_quote": 414668.265253 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.002353, "high": 0.002385, "low": 0.00234, "close": 0.002343, "volume": 510353916.0, "close_time": 1770238799999, "quote_volume": 1203249.135554, "trades": 11934, "taker_buy_base": 247777987.0, "taker_buy_quote": 584230.564377 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.002344, "high": 0.002354, "low": 0.002278, "close": 0.002295, "volume": 405910638.0, "close_time": 1770242399999, "quote_volume": 938338.340205, "trades": 9527, "taker_buy_base": 154884328.0, "taker_buy_quote": 358179.123391 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.002294, "high": 0.002311, "low": 0.002229, "close": 0.002233, "volume": 1387858236.0, "close_time": 1770245999999, "quote_volume": 3149425.485083, "trades": 23583, "taker_buy_base": 452359486.0, "taker_buy_quote": 1025809.873873 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.002233, "high": 0.002291, "low": 0.002227, "close": 0.002268, "volume": 639208390.0, "close_time": 1770249599999, "quote_volume": 1445984.763737, "trades": 11068, "taker_buy_base": 243901480.0, "taker_buy_quote": 551974.306691 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.002268, "high": 0.002283, "low": 0.002248, "close": 0.00226, "volume": 404316912.0, "close_time": 1770253199999, "quote_volume": 915946.416628, "trades": 6226, "taker_buy_base": 185595692.0, "taker_buy_quote": 420583.834093 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.002261, "high": 0.002313, "low": 0.00225, "close": 0.002277, "volume": 620795073.0, "close_time": 1770256799999, "quote_volume": 1415959.214255, "trades": 11336, "taker_buy_base": 284606140.0, "taker_buy_quote": 649296.432076 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.002278, "high": 0.002311, "low": 0.00226, "close": 0.002269, "volume": 410068298.0, "close_time": 1770260399999, "quote_volume": 936390.797579, "trades": 8482, "taker_buy_base": 202402082.0, "taker_buy_quote": 462601.159254 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.002269, "high": 0.002281, "low": 0.002239, "close": 0.002248, "volume": 664825077.0, "close_time": 1770263999999, "quote_volume": 1500474.563367, "trades": 8388, "taker_buy_base": 226944118.0, "taker_buy_quote": 512401.079732 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.002248, "high": 0.002277, "low": 0.002204, "close": 0.002211, "volume": 1318950145.0, "close_time": 1770267599999, "quote_volume": 2943468.154101, "trades": 15586, "taker_buy_base": 555461796.0, "taker_buy_quote": 1240641.17379 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.002211, "high": 0.002234, "low": 0.002172, "close": 0.002195, "volume": 996611558.0, "close_time": 1770271199999, "quote_volume": 2189030.433681, "trades": 14392, "taker_buy_base": 401539493.0, "taker_buy_quote": 881721.868079 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.002195, "high": 0.002203, "low": 0.002175, "close": 0.002195, "volume": 382773376.0, "close_time": 1770274799999, "quote_volume": 837384.90614, "trades": 7240, "taker_buy_base": 171805224.0, "taker_buy_quote": 376033.11184 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.002194, "high": 0.00223, "low": 0.002193, "close": 0.002197, "volume": 364467159.0, "close_time": 1770278399999, "quote_volume": 805860.897166, "trades": 6852, "taker_buy_base": 184280304.0, "taker_buy_quote": 407606.236418 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.002198, "high": 0.002296, "low": 0.002198, "close": 0.002264, "volume": 1183701130.0, "close_time": 1770281999999, "quote_volume": 2677486.426363, "trades": 14768, "taker_buy_base": 658857548.0, "taker_buy_quote": 1489838.588436 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.002264, "high": 0.002296, "low": 0.002264, "close": 0.002287, "volume": 941776116.0, "close_time": 1770285599999, "quote_volume": 2152716.394242, "trades": 10431, "taker_buy_base": 567697742.0, "taker_buy_quote": 1297941.048821 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.002287, "high": 0.002319, "low": 0.002263, "close": 0.002274, "volume": 626911978.0, "close_time": 1770289199999, "quote_volume": 1435648.631745, "trades": 9994, "taker_buy_base": 302763812.0, "taker_buy_quote": 693646.964809 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.002273, "high": 0.002295, "low": 0.002235, "close": 0.00227, "volume": 635088420.0, "close_time": 1770292799999, "quote_volume": 1436021.361849, "trades": 12701, "taker_buy_base": 343927104.0, "taker_buy_quote": 778133.437513 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.002269, "high": 0.00229, "low": 0.002244, "close": 0.002253, "volume": 622869217.0, "close_time": 1770296399999, "quote_volume": 1411668.466035, "trades": 12640, "taker_buy_base": 360150518.0, "taker_buy_quote": 816385.054477 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.002252, "high": 0.002262, "low": 0.002207, "close": 0.002225, "volume": 395351280.0, "close_time": 1770299999999, "quote_volume": 882447.601652, "trades": 7861, "taker_buy_base": 213731423.0, "taker_buy_quote": 477216.992362 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.002225, "high": 0.002276, "low": 0.002212, "close": 0.002218, "volume": 779127871.0, "close_time": 1770303599999, "quote_volume": 1749129.066235, "trades": 14739, "taker_buy_base": 428996504.0, "taker_buy_quote": 962562.756503 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.002219, "high": 0.002228, "low": 0.002084, "close": 0.002148, "volume": 2618193171.0, "close_time": 1770307199999, "quote_volume": 5612307.45015, "trades": 43293, "taker_buy_base": 1278647633.0, "taker_buy_quote": 2739039.737112 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.002149, "high": 0.002171, "low": 0.002112, "close": 0.002137, "volume": 893706373.0, "close_time": 1770310799999, "quote_volume": 1914744.732877, "trades": 18358, "taker_buy_base": 442729575.0, "taker_buy_quote": 948904.294264 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.002137, "high": 0.002149, "low": 0.002076, "close": 0.00209, "volume": 986959555.0, "close_time": 1770314399999, "quote_volume": 2082445.12032, "trades": 18399, "taker_buy_base": 421280693.0, "taker_buy_quote": 888891.24061 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.002091, "high": 0.002109, "low": 0.002061, "close": 0.0021, "volume": 1565934997.0, "close_time": 1770317999999, "quote_volume": 3266938.300637, "trades": 20277, "taker_buy_base": 650031679.0, "taker_buy_quote": 1357933.267098 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0021, "high": 0.002113, "low": 0.002063, "close": 0.002067, "volume": 516670603.0, "close_time": 1770321599999, "quote_volume": 1079724.104849, "trades": 11419, "taker_buy_base": 258649368.0, "taker_buy_quote": 540902.552413 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.002069, "high": 0.002085, "low": 0.00195, "close": 0.001985, "volume": 2288624996.0, "close_time": 1770325199999, "quote_volume": 4615747.67204, "trades": 34838, "taker_buy_base": 1004764690.0, "taker_buy_quote": 2024664.165519 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.001985, "high": 0.002053, "low": 0.00196, "close": 0.001974, "volume": 1581275798.0, "close_time": 1770328799999, "quote_volume": 3171072.226236, "trades": 27633, "taker_buy_base": 722151149.0, "taker_buy_quote": 1448225.215559 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.001974, "high": 0.002015, "low": 0.001938, "close": 0.001986, "volume": 977394166.0, "close_time": 1770332399999, "quote_volume": 1933467.166652, "trades": 12672, "taker_buy_base": 412270542.0, "taker_buy_quote": 815473.346859 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.001985, "high": 0.002023, "low": 0.001924, "close": 0.001932, "volume": 774843743.0, "close_time": 1770335999999, "quote_volume": 1527062.902365, "trades": 13252, "taker_buy_base": 343053345.0, "taker_buy_quote": 677233.77044 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001931, "high": 0.001942, "low": 0.00166, "close": 0.001864, "volume": 8042139662.0, "close_time": 1770339599999, "quote_volume": 14387537.584175, "trades": 122928, "taker_buy_base": 3719088104.0, "taker_buy_quote": 6662428.293423 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.001864, "high": 0.001997, "low": 0.001855, "close": 0.001983, "volume": 1085468821.0, "close_time": 1770343199999, "quote_volume": 2101797.173596, "trades": 20991, "taker_buy_base": 531303375.0, "taker_buy_quote": 1028304.727244 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.001984, "high": 0.002, "low": 0.001899, "close": 0.001909, "volume": 720889711.0, "close_time": 1770346799999, "quote_volume": 1398062.057791, "trades": 10966, "taker_buy_base": 378385608.0, "taker_buy_quote": 733669.553491 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00191, "high": 0.00193, "low": 0.001887, "close": 0.001905, "volume": 393481937.0, "close_time": 1770350399999, "quote_volume": 749031.479678, "trades": 6447, "taker_buy_base": 206827498.0, "taker_buy_quote": 393888.376794 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001905, "high": 0.001959, "low": 0.001886, "close": 0.001943, "volume": 913431619.0, "close_time": 1770353999999, "quote_volume": 1758094.425011, "trades": 12222, "taker_buy_base": 520502136.0, "taker_buy_quote": 1002400.280558 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.001942, "high": 0.002042, "low": 0.001937, "close": 0.002025, "volume": 995840232.0, "close_time": 1770357599999, "quote_volume": 1985910.962183, "trades": 15671, "taker_buy_base": 613406318.0, "taker_buy_quote": 1223660.75759 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.002026, "high": 0.002044, "low": 0.001981, "close": 0.001989, "volume": 2144611490.0, "close_time": 1770361199999, "quote_volume": 4304273.331101, "trades": 28858, "taker_buy_base": 1249908870.0, "taker_buy_quote": 2508522.368959 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.001989, "high": 0.002046, "low": 0.001976, "close": 0.002016, "volume": 728451426.0, "close_time": 1770364799999, "quote_volume": 1463726.191377, "trades": 10006, "taker_buy_base": 390718709.0, "taker_buy_quote": 785978.596172 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.002016, "high": 0.002021, "low": 0.001989, "close": 0.001998, "volume": 549993159.0, "close_time": 1770368399999, "quote_volume": 1102083.702104, "trades": 8965, "taker_buy_base": 259615827.0, "taker_buy_quote": 520413.346757 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.001997, "high": 0.002066, "low": 0.001987, "close": 0.002055, "volume": 640832433.0, "close_time": 1770371999999, "quote_volume": 1297900.439329, "trades": 9112, "taker_buy_base": 359877567.0, "taker_buy_quote": 728808.600231 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.002056, "high": 0.002073, "low": 0.002039, "close": 0.002051, "volume": 620561024.0, "close_time": 1770375599999, "quote_volume": 1273426.270087, "trades": 8954, "taker_buy_base": 398483859.0, "taker_buy_quote": 817825.60126 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.002051, "high": 0.002096, "low": 0.002044, "close": 0.002064, "volume": 615644118.0, "close_time": 1770379199999, "quote_volume": 1275263.393643, "trades": 10488, "taker_buy_base": 395805698.0, "taker_buy_quote": 819921.246624 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.002063, "high": 0.002068, "low": 0.002048, "close": 0.002064, "volume": 508673276.0, "close_time": 1770382799999, "quote_volume": 1047532.465991, "trades": 7366, "taker_buy_base": 336274549.0, "taker_buy_quote": 692662.850711 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.002064, "high": 0.002116, "low": 0.002049, "close": 0.002053, "volume": 1234282273.0, "close_time": 1770386399999, "quote_volume": 2569220.81907, "trades": 14660, "taker_buy_base": 699605618.0, "taker_buy_quote": 1455534.416659 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.002052, "high": 0.002105, "low": 0.002018, "close": 0.00208, "volume": 1613845152.0, "close_time": 1770389999999, "quote_volume": 3324548.489465, "trades": 21296, "taker_buy_base": 946768721.0, "taker_buy_quote": 1950986.94695 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00208, "high": 0.002097, "low": 0.002042, "close": 0.002066, "volume": 1820380072.0, "close_time": 1770393599999, "quote_volume": 3766748.648346, "trades": 23564, "taker_buy_base": 1143117832.0, "taker_buy_quote": 2365644.403587 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.002066, "high": 0.002159, "low": 0.002056, "close": 0.00213, "volume": 1745392111.0, "close_time": 1770397199999, "quote_volume": 3688232.39108, "trades": 22048, "taker_buy_base": 1153780488.0, "taker_buy_quote": 2436352.9601 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00213, "high": 0.002201, "low": 0.00212, "close": 0.002131, "volume": 2589577474.0, "close_time": 1770400799999, "quote_volume": 5617177.115365, "trades": 26250, "taker_buy_base": 1735911494.0, "taker_buy_quote": 3767366.690932 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00213, "high": 0.002134, "low": 0.002079, "close": 0.002097, "volume": 882324871.0, "close_time": 1770404399999, "quote_volume": 1856463.500529, "trades": 12504, "taker_buy_base": 431502257.0, "taker_buy_quote": 908733.020492 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.002098, "high": 0.002162, "low": 0.002081, "close": 0.002147, "volume": 1095563524.0, "close_time": 1770407999999, "quote_volume": 2327311.083603, "trades": 13179, "taker_buy_base": 717841901.0, "taker_buy_quote": 1526526.486141 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.002147, "high": 0.002147, "low": 0.002099, "close": 0.002113, "volume": 717734014.0, "close_time": 1770411599999, "quote_volume": 1520859.610346, "trades": 12339, "taker_buy_base": 378907939.0, "taker_buy_quote": 803242.038378 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.002113, "high": 0.002127, "low": 0.002099, "close": 0.002121, "volume": 190788904.0, "close_time": 1770415199999, "quote_volume": 403190.588329, "trades": 4453, "taker_buy_base": 103663323.0, "taker_buy_quote": 219089.075178 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.002121, "high": 0.002161, "low": 0.002118, "close": 0.002149, "volume": 430308880.0, "close_time": 1770418799999, "quote_volume": 921793.876003, "trades": 7039, "taker_buy_base": 210380310.0, "taker_buy_quote": 450743.041488 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.002149, "high": 0.002171, "low": 0.002109, "close": 0.002114, "volume": 345246007.0, "close_time": 1770422399999, "quote_volume": 735902.812357, "trades": 7289, "taker_buy_base": 174345224.0, "taker_buy_quote": 371756.080885 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.002115, "high": 0.002115, "low": 0.002081, "close": 0.002097, "volume": 291011615.0, "close_time": 1770425999999, "quote_volume": 609829.728175, "trades": 5671, "taker_buy_base": 139333461.0, "taker_buy_quote": 292072.463335 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.002097, "high": 0.002116, "low": 0.002074, "close": 0.002108, "volume": 200467582.0, "close_time": 1770429599999, "quote_volume": 419419.987733, "trades": 3961, "taker_buy_base": 86398320.0, "taker_buy_quote": 180906.124107 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.002107, "high": 0.002116, "low": 0.002078, "close": 0.002086, "volume": 272840883.0, "close_time": 1770433199999, "quote_volume": 573463.269645, "trades": 3984, "taker_buy_base": 100976316.0, "taker_buy_quote": 212211.557382 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.002086, "high": 0.002109, "low": 0.00208, "close": 0.0021, "volume": 171644572.0, "close_time": 1770436799999, "quote_volume": 359841.599796, "trades": 3879, "taker_buy_base": 104891992.0, "taker_buy_quote": 219941.077317 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.002099, "high": 0.002125, "low": 0.002086, "close": 0.002097, "volume": 253666355.0, "close_time": 1770440399999, "quote_volume": 534076.966896, "trades": 5219, "taker_buy_base": 143764618.0, "taker_buy_quote": 302807.975454 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.002096, "high": 0.002116, "low": 0.002069, "close": 0.002075, "volume": 276519143.0, "close_time": 1770443999999, "quote_volume": 578051.108804, "trades": 5009, "taker_buy_base": 132168628.0, "taker_buy_quote": 276094.311522 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.002075, "high": 0.002084, "low": 0.002019, "close": 0.00202, "volume": 509429776.0, "close_time": 1770447599999, "quote_volume": 1045632.254649, "trades": 8000, "taker_buy_base": 204640820.0, "taker_buy_quote": 420827.456035 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.002021, "high": 0.002031, "low": 0.00198, "close": 0.002009, "volume": 882225282.0, "close_time": 1770451199999, "quote_volume": 1769176.292064, "trades": 17918, "taker_buy_base": 420140133.0, "taker_buy_quote": 842983.056131 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.002008, "high": 0.002022, "low": 0.001995, "close": 0.002012, "volume": 398472208.0, "close_time": 1770454799999, "quote_volume": 800012.289829, "trades": 6500, "taker_buy_base": 207468573.0, "taker_buy_quote": 416468.828077 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.002012, "high": 0.00203, "low": 0.002007, "close": 0.002015, "volume": 180327246.0, "close_time": 1770458399999, "quote_volume": 363813.580166, "trades": 3953, "taker_buy_base": 94760404.0, "taker_buy_quote": 191324.782669 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.002015, "high": 0.002017, "low": 0.001995, "close": 0.00201, "volume": 125007082.0, "close_time": 1770461999999, "quote_volume": 250879.213485, "trades": 2581, "taker_buy_base": 61618793.0, "taker_buy_quote": 123732.75608 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.002009, "high": 0.002013, "low": 0.001992, "close": 0.002, "volume": 110373435.0, "close_time": 1770465599999, "quote_volume": 220701.669808, "trades": 2003, "taker_buy_base": 43224035.0, "taker_buy_quote": 86473.622021 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001999, "high": 0.002072, "low": 0.001996, "close": 0.002058, "volume": 520577248.0, "close_time": 1770469199999, "quote_volume": 1060531.338274, "trades": 9679, "taker_buy_base": 287204722.0, "taker_buy_quote": 584162.277766 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.002058, "high": 0.002064, "low": 0.002022, "close": 0.002039, "volume": 207789286.0, "close_time": 1770472799999, "quote_volume": 423878.97765, "trades": 3725, "taker_buy_base": 102143306.0, "taker_buy_quote": 208415.266791 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.002039, "high": 0.002049, "low": 0.002016, "close": 0.002022, "volume": 193617128.0, "close_time": 1770476399999, "quote_volume": 393360.866827, "trades": 4087, "taker_buy_base": 77873975.0, "taker_buy_quote": 158191.28805 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.002023, "high": 0.002071, "low": 0.00202, "close": 0.002069, "volume": 297268018.0, "close_time": 1770479999999, "quote_volume": 609607.636468, "trades": 5741, "taker_buy_base": 156342290.0, "taker_buy_quote": 320850.596057 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.002069, "high": 0.002126, "low": 0.002056, "close": 0.00206, "volume": 3479749335.0, "close_time": 1770483599999, "quote_volume": 7286662.90843, "trades": 66063, "taker_buy_base": 1711818244.0, "taker_buy_quote": 3585118.757202 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00206, "high": 0.002079, "low": 0.002047, "close": 0.002074, "volume": 106601135.0, "close_time": 1770487199999, "quote_volume": 219778.166136, "trades": 2709, "taker_buy_base": 46765425.0, "taker_buy_quote": 96461.936381 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.002074, "high": 0.002116, "low": 0.00207, "close": 0.002107, "volume": 258895741.0, "close_time": 1770490799999, "quote_volume": 543551.371148, "trades": 5713, "taker_buy_base": 133624815.0, "taker_buy_quote": 280561.230953 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.002106, "high": 0.002107, "low": 0.002087, "close": 0.002098, "volume": 96871122.0, "close_time": 1770494399999, "quote_volume": 203190.521129, "trades": 2524, "taker_buy_base": 50656339.0, "taker_buy_quote": 106253.436549 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.002098, "high": 0.00211, "low": 0.002089, "close": 0.002104, "volume": 147252570.0, "close_time": 1770497999999, "quote_volume": 309248.614864, "trades": 2903, "taker_buy_base": 90062831.0, "taker_buy_quote": 189147.408729 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.002105, "high": 0.002126, "low": 0.002099, "close": 0.002101, "volume": 214813178.0, "close_time": 1770501599999, "quote_volume": 454029.60751, "trades": 4451, "taker_buy_base": 117956847.0, "taker_buy_quote": 249371.394784 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.002101, "high": 0.002116, "low": 0.002099, "close": 0.002112, "volume": 77584799.0, "close_time": 1770505199999, "quote_volume": 163481.825469, "trades": 1732, "taker_buy_base": 32175025.0, "taker_buy_quote": 67794.774116 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.002112, "high": 0.002113, "low": 0.002085, "close": 0.002097, "volume": 137596286.0, "close_time": 1770508799999, "quote_volume": 288346.560151, "trades": 3050, "taker_buy_base": 68269919.0, "taker_buy_quote": 143169.14701 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.002097, "high": 0.002097, "low": 0.002067, "close": 0.002075, "volume": 153184233.0, "close_time": 1770512399999, "quote_volume": 318622.978819, "trades": 2558, "taker_buy_base": 63413238.0, "taker_buy_quote": 131703.635056 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.002075, "high": 0.002138, "low": 0.002075, "close": 0.002132, "volume": 154417220.0, "close_time": 1770515999999, "quote_volume": 326090.348839, "trades": 3948, "taker_buy_base": 80589726.0, "taker_buy_quote": 170204.709132 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.002133, "high": 0.002148, "low": 0.002109, "close": 0.002129, "volume": 219286858.0, "close_time": 1770519599999, "quote_volume": 466581.062271, "trades": 5179, "taker_buy_base": 96849451.0, "taker_buy_quote": 206027.549716 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.002129, "high": 0.002143, "low": 0.002097, "close": 0.002101, "volume": 224895747.0, "close_time": 1770523199999, "quote_volume": 476711.04269, "trades": 4301, "taker_buy_base": 97930836.0, "taker_buy_quote": 207668.918965 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0021, "high": 0.00212, "low": 0.002097, "close": 0.002111, "volume": 86342682.0, "close_time": 1770526799999, "quote_volume": 181826.18946, "trades": 2621, "taker_buy_base": 44663429.0, "taker_buy_quote": 94072.52909 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.002112, "high": 0.002123, "low": 0.002104, "close": 0.00211, "volume": 79070334.0, "close_time": 1770530399999, "quote_volume": 167041.47193, "trades": 1913, "taker_buy_base": 34923140.0, "taker_buy_quote": 73789.053426 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00211, "high": 0.002153, "low": 0.002103, "close": 0.002118, "volume": 238713462.0, "close_time": 1770533999999, "quote_volume": 508785.332792, "trades": 5719, "taker_buy_base": 135266966.0, "taker_buy_quote": 288485.8139 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.002118, "high": 0.00213, "low": 0.002103, "close": 0.00213, "volume": 139631695.0, "close_time": 1770537599999, "quote_volume": 295032.624307, "trades": 3764, "taker_buy_base": 68695375.0, "taker_buy_quote": 145207.804812 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.002129, "high": 0.002167, "low": 0.002123, "close": 0.002152, "volume": 357430318.0, "close_time": 1770541199999, "quote_volume": 766206.538722, "trades": 7948, "taker_buy_base": 205871014.0, "taker_buy_quote": 441116.470667 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.002153, "high": 0.002199, "low": 0.002139, "close": 0.002143, "volume": 469456475.0, "close_time": 1770544799999, "quote_volume": 1019379.353144, "trades": 11442, "taker_buy_base": 269109204.0, "taker_buy_quote": 584639.270841 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.002143, "high": 0.00216, "low": 0.002114, "close": 0.002142, "volume": 219237255.0, "close_time": 1770548399999, "quote_volume": 468847.485734, "trades": 5940, "taker_buy_base": 121644043.0, "taker_buy_quote": 260373.668074 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.002142, "high": 0.002173, "low": 0.002136, "close": 0.00216, "volume": 197719879.0, "close_time": 1770551999999, "quote_volume": 426182.647862, "trades": 4652, "taker_buy_base": 105345786.0, "taker_buy_quote": 227093.781658 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00216, "high": 0.002163, "low": 0.002125, "close": 0.002143, "volume": 154036042.0, "close_time": 1770555599999, "quote_volume": 329708.664576, "trades": 3768, "taker_buy_base": 72302586.0, "taker_buy_quote": 154784.500103 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.002142, "high": 0.002178, "low": 0.002125, "close": 0.002165, "volume": 407329235.0, "close_time": 1770559199999, "quote_volume": 876766.635513, "trades": 7981, "taker_buy_base": 229288418.0, "taker_buy_quote": 493903.340662 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.002165, "high": 0.002179, "low": 0.002155, "close": 0.002161, "volume": 143696639.0, "close_time": 1770562799999, "quote_volume": 311131.741191, "trades": 3757, "taker_buy_base": 66137876.0, "taker_buy_quote": 143201.635734 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.002161, "high": 0.002168, "low": 0.00212, "close": 0.002147, "volume": 222768353.0, "close_time": 1770566399999, "quote_volume": 477532.96426, "trades": 4765, "taker_buy_base": 115021463.0, "taker_buy_quote": 246499.052222 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.002146, "high": 0.002162, "low": 0.002096, "close": 0.002101, "volume": 191330704.0, "close_time": 1770569999999, "quote_volume": 407115.773345, "trades": 5088, "taker_buy_base": 84025344.0, "taker_buy_quote": 178873.779265 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.002101, "high": 0.002137, "low": 0.0021, "close": 0.002132, "volume": 201326075.0, "close_time": 1770573599999, "quote_volume": 426366.408499, "trades": 3915, "taker_buy_base": 121289952.0, "taker_buy_quote": 256954.533766 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.002132, "high": 0.002163, "low": 0.002112, "close": 0.002146, "volume": 405632066.0, "close_time": 1770577199999, "quote_volume": 867854.712243, "trades": 6813, "taker_buy_base": 193699015.0, "taker_buy_quote": 414288.707959 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.002145, "high": 0.002151, "low": 0.002128, "close": 0.002141, "volume": 153801865.0, "close_time": 1770580799999, "quote_volume": 328820.439477, "trades": 3274, "taker_buy_base": 71788760.0, "taker_buy_quote": 153464.874949 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00214, "high": 0.00214, "low": 0.002101, "close": 0.002102, "volume": 333957815.0, "close_time": 1770584399999, "quote_volume": 706984.192358, "trades": 5024, "taker_buy_base": 135046987.0, "taker_buy_quote": 286184.028539 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.002102, "high": 0.002114, "low": 0.002079, "close": 0.00209, "volume": 246674104.0, "close_time": 1770587999999, "quote_volume": 517547.678329, "trades": 3794, "taker_buy_base": 96531105.0, "taker_buy_quote": 202738.336838 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00209, "high": 0.002136, "low": 0.00209, "close": 0.002119, "volume": 263629949.0, "close_time": 1770591599999, "quote_volume": 558598.7053, "trades": 3733, "taker_buy_base": 158426230.0, "taker_buy_quote": 335495.219844 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.002118, "high": 0.002156, "low": 0.002072, "close": 0.002089, "volume": 633030139.0, "close_time": 1770595199999, "quote_volume": 1332274.332158, "trades": 9184, "taker_buy_base": 220731117.0, "taker_buy_quote": 464665.041322 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.002089, "high": 0.002104, "low": 0.002079, "close": 0.002103, "volume": 130444256.0, "close_time": 1770598799999, "quote_volume": 272869.430231, "trades": 4136, "taker_buy_base": 57364616.0, "taker_buy_quote": 120059.74049 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.002103, "high": 0.002128, "low": 0.00209, "close": 0.00211, "volume": 198180223.0, "close_time": 1770602399999, "quote_volume": 416963.669011, "trades": 4584, "taker_buy_base": 94501446.0, "taker_buy_quote": 198700.91372 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00211, "high": 0.002138, "low": 0.002104, "close": 0.002119, "volume": 178289913.0, "close_time": 1770605999999, "quote_volume": 378626.59193, "trades": 3231, "taker_buy_base": 74098774.0, "taker_buy_quote": 157403.935586 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.002119, "high": 0.002158, "low": 0.002113, "close": 0.002149, "volume": 305914491.0, "close_time": 1770609599999, "quote_volume": 655086.749017, "trades": 5612, "taker_buy_base": 180903363.0, "taker_buy_quote": 387112.197036 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.002148, "high": 0.002156, "low": 0.002132, "close": 0.002139, "volume": 192315258.0, "close_time": 1770613199999, "quote_volume": 412467.371264, "trades": 3073, "taker_buy_base": 98408153.0, "taker_buy_quote": 211166.639978 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.002139, "high": 0.002161, "low": 0.002132, "close": 0.002153, "volume": 151506369.0, "close_time": 1770616799999, "quote_volume": 325426.942963, "trades": 2705, "taker_buy_base": 92598220.0, "taker_buy_quote": 198774.735263 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.002153, "high": 0.002153, "low": 0.002104, "close": 0.002112, "volume": 186617898.0, "close_time": 1770620399999, "quote_volume": 395967.514685, "trades": 3715, "taker_buy_base": 93549480.0, "taker_buy_quote": 198490.117314 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.002112, "high": 0.002138, "low": 0.002103, "close": 0.00211, "volume": 267360664.0, "close_time": 1770623999999, "quote_volume": 567084.976722, "trades": 3603, "taker_buy_base": 140150545.0, "taker_buy_quote": 297253.229604 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.002109, "high": 0.002114, "low": 0.002059, "close": 0.002073, "volume": 432218337.0, "close_time": 1770627599999, "quote_volume": 899052.402116, "trades": 6429, "taker_buy_base": 256533153.0, "taker_buy_quote": 533370.723573 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.002073, "high": 0.002075, "low": 0.002032, "close": 0.002044, "volume": 274534106.0, "close_time": 1770631199999, "quote_volume": 563141.597968, "trades": 4590, "taker_buy_base": 90936901.0, "taker_buy_quote": 186360.823072 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.002043, "high": 0.002047, "low": 0.001992, "close": 0.002017, "volume": 414689635.0, "close_time": 1770634799999, "quote_volume": 836366.692113, "trades": 6509, "taker_buy_base": 160060636.0, "taker_buy_quote": 323170.861356 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.002018, "high": 0.002031, "low": 0.002005, "close": 0.002016, "volume": 246275679.0, "close_time": 1770638399999, "quote_volume": 497292.140633, "trades": 4070, "taker_buy_base": 97851762.0, "taker_buy_quote": 197513.45488 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.002016, "high": 0.002036, "low": 0.002016, "close": 0.002036, "volume": 113401017.0, "close_time": 1770641999999, "quote_volume": 229901.063047, "trades": 2002, "taker_buy_base": 71709026.0, "taker_buy_quote": 145430.705585 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.002035, "high": 0.002038, "low": 0.002006, "close": 0.002009, "volume": 120663826.0, "close_time": 1770645599999, "quote_volume": 244072.092807, "trades": 2429, "taker_buy_base": 45152234.0, "taker_buy_quote": 91389.047905 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.002009, "high": 0.002049, "low": 0.001981, "close": 0.002031, "volume": 598402945.0, "close_time": 1770649199999, "quote_volume": 1200849.365626, "trades": 8216, "taker_buy_base": 288535279.0, "taker_buy_quote": 579490.315676 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.002031, "high": 0.002061, "low": 0.002021, "close": 0.002045, "volume": 356145656.0, "close_time": 1770652799999, "quote_volume": 727375.195799, "trades": 6248, "taker_buy_base": 179635729.0, "taker_buy_quote": 367481.579593 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.002045, "high": 0.00208, "low": 0.002029, "close": 0.002063, "volume": 304864143.0, "close_time": 1770656399999, "quote_volume": 623654.470478, "trades": 6022, "taker_buy_base": 161914849.0, "taker_buy_quote": 331345.85331 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.002063, "high": 0.002099, "low": 0.002042, "close": 0.002091, "volume": 209120630.0, "close_time": 1770659999999, "quote_volume": 433678.57547, "trades": 4926, "taker_buy_base": 100906581.0, "taker_buy_quote": 209568.942833 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.002091, "high": 0.002102, "low": 0.002062, "close": 0.002069, "volume": 143993769.0, "close_time": 1770663599999, "quote_volume": 299309.784379, "trades": 3714, "taker_buy_base": 62937738.0, "taker_buy_quote": 130769.316128 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.002069, "high": 0.002077, "low": 0.002055, "close": 0.002075, "volume": 104980998.0, "close_time": 1770667199999, "quote_volume": 216944.578921, "trades": 2584, "taker_buy_base": 48519201.0, "taker_buy_quote": 100228.582055 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.002074, "high": 0.002078, "low": 0.002039, "close": 0.002051, "volume": 151589426.0, "close_time": 1770670799999, "quote_volume": 311676.548621, "trades": 3127, "taker_buy_base": 61148105.0, "taker_buy_quote": 125786.334708 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.002052, "high": 0.002053, "low": 0.00201, "close": 0.002033, "volume": 242600940.0, "close_time": 1770674399999, "quote_volume": 492151.122852, "trades": 3742, "taker_buy_base": 127450523.0, "taker_buy_quote": 258805.473995 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.002033, "high": 0.002043, "low": 0.002026, "close": 0.002029, "volume": 83315917.0, "close_time": 1770677999999, "quote_volume": 169482.966776, "trades": 2027, "taker_buy_base": 43616455.0, "taker_buy_quote": 88727.175836 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.002028, "high": 0.002036, "low": 0.001997, "close": 0.002003, "volume": 337784993.0, "close_time": 1770681599999, "quote_volume": 678587.685832, "trades": 5058, "taker_buy_base": 160763779.0, "taker_buy_quote": 322942.959079 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.002003, "high": 0.002007, "low": 0.001981, "close": 0.001984, "volume": 230934573.0, "close_time": 1770685199999, "quote_volume": 459872.670782, "trades": 3304, "taker_buy_base": 101795058.0, "taker_buy_quote": 202789.478912 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.001985, "high": 0.002017, "low": 0.001984, "close": 0.002008, "volume": 148690902.0, "close_time": 1770688799999, "quote_volume": 298240.360726, "trades": 2834, "taker_buy_base": 82074522.0, "taker_buy_quote": 164651.538951 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.002008, "high": 0.002008, "low": 0.001986, "close": 0.00199, "volume": 82583463.0, "close_time": 1770692399999, "quote_volume": 164809.836969, "trades": 2064, "taker_buy_base": 38627642.0, "taker_buy_quote": 77112.818582 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.001991, "high": 0.001997, "low": 0.001959, "close": 0.001981, "volume": 444158051.0, "close_time": 1770695999999, "quote_volume": 877388.435678, "trades": 6878, "taker_buy_base": 204686052.0, "taker_buy_quote": 404049.458657 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00198, "high": 0.002018, "low": 0.001977, "close": 0.002014, "volume": 170041436.0, "close_time": 1770699599999, "quote_volume": 340171.208423, "trades": 3016, "taker_buy_base": 99940489.0, "taker_buy_quote": 199885.040916 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.002015, "high": 0.002015, "low": 0.001978, "close": 0.001987, "volume": 195068462.0, "close_time": 1770703199999, "quote_volume": 389440.735872, "trades": 3319, "taker_buy_base": 86561495.0, "taker_buy_quote": 172879.526468 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.001986, "high": 0.001991, "low": 0.00194, "close": 0.001959, "volume": 540455434.0, "close_time": 1770706799999, "quote_volume": 1060807.014224, "trades": 8487, "taker_buy_base": 221240905.0, "taker_buy_quote": 434286.846148 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.001958, "high": 0.001972, "low": 0.001956, "close": 0.001965, "volume": 141443876.0, "close_time": 1770710399999, "quote_volume": 277736.297774, "trades": 3370, "taker_buy_base": 76792277.0, "taker_buy_quote": 150791.643637 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001965, "high": 0.001998, "low": 0.001962, "close": 0.001984, "volume": 202198760.0, "close_time": 1770713999999, "quote_volume": 400877.203849, "trades": 4072, "taker_buy_base": 121992201.0, "taker_buy_quote": 241954.55686 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.001983, "high": 0.002, "low": 0.001981, "close": 0.001989, "volume": 196096299.0, "close_time": 1770717599999, "quote_volume": 390579.924046, "trades": 3000, "taker_buy_base": 119167700.0, "taker_buy_quote": 237406.966506 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.001989, "high": 0.001992, "low": 0.001966, "close": 0.001969, "volume": 116672396.0, "close_time": 1770721199999, "quote_volume": 230756.891499, "trades": 2504, "taker_buy_base": 58126726.0, "taker_buy_quote": 115038.098293 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00197, "high": 0.001983, "low": 0.001958, "close": 0.001965, "volume": 214853561.0, "close_time": 1770724799999, "quote_volume": 423175.88908, "trades": 3866, "taker_buy_base": 101692458.0, "taker_buy_quote": 200377.518645 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001965, "high": 0.00197, "low": 0.001934, "close": 0.001945, "volume": 332199909.0, "close_time": 1770728399999, "quote_volume": 647555.715163, "trades": 5187, "taker_buy_base": 176907526.0, "taker_buy_quote": 344644.349424 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.001944, "high": 0.001961, "low": 0.001941, "close": 0.001945, "volume": 154491931.0, "close_time": 1770731999999, "quote_volume": 301299.709649, "trades": 4455, "taker_buy_base": 69408483.0, "taker_buy_quote": 135365.010111 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.001945, "high": 0.001963, "low": 0.001919, "close": 0.001939, "volume": 485991683.0, "close_time": 1770735599999, "quote_volume": 942507.857112, "trades": 9159, "taker_buy_base": 216428988.0, "taker_buy_quote": 420294.453665 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.001938, "high": 0.001966, "low": 0.001932, "close": 0.001957, "volume": 290849510.0, "close_time": 1770739199999, "quote_volume": 567418.295248, "trades": 7120, "taker_buy_base": 147547790.0, "taker_buy_quote": 287845.700875 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001957, "high": 0.001992, "low": 0.00194, "close": 0.001987, "volume": 447957709.0, "close_time": 1770742799999, "quote_volume": 882303.798505, "trades": 4627, "taker_buy_base": 268118142.0, "taker_buy_quote": 528412.890769 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.001988, "high": 0.001988, "low": 0.001958, "close": 0.001974, "volume": 337501818.0, "close_time": 1770746399999, "quote_volume": 665766.674395, "trades": 5113, "taker_buy_base": 133226018.0, "taker_buy_quote": 263189.96387 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.001975, "high": 0.001979, "low": 0.001921, "close": 0.001931, "volume": 288342990.0, "close_time": 1770749999999, "quote_volume": 560561.079548, "trades": 4882, "taker_buy_base": 120985219.0, "taker_buy_quote": 235440.477654 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00193, "high": 0.001937, "low": 0.001901, "close": 0.001934, "volume": 527261508.0, "close_time": 1770753599999, "quote_volume": 1011039.409706, "trades": 7712, "taker_buy_base": 198216583.0, "taker_buy_quote": 380443.24198 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001933, "high": 0.001937, "low": 0.001921, "close": 0.001926, "volume": 136882090.0, "close_time": 1770757199999, "quote_volume": 263964.745583, "trades": 2367, "taker_buy_base": 55414981.0, "taker_buy_quote": 106840.463433 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.001926, "high": 0.001937, "low": 0.001907, "close": 0.001916, "volume": 177468683.0, "close_time": 1770760799999, "quote_volume": 340528.125748, "trades": 2463, "taker_buy_base": 103241886.0, "taker_buy_quote": 198096.5997 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.001917, "high": 0.001928, "low": 0.001906, "close": 0.001908, "volume": 145428711.0, "close_time": 1770764399999, "quote_volume": 278869.063808, "trades": 2278, "taker_buy_base": 55411546.0, "taker_buy_quote": 106300.630505 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.001908, "high": 0.001922, "low": 0.001892, "close": 0.001913, "volume": 223204724.0, "close_time": 1770767999999, "quote_volume": 425192.610772, "trades": 4171, "taker_buy_base": 96159492.0, "taker_buy_quote": 183174.638865 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001913, "high": 0.001927, "low": 0.001911, "close": 0.001921, "volume": 129822001.0, "close_time": 1770771599999, "quote_volume": 249073.954397, "trades": 2291, "taker_buy_base": 66802736.0, "taker_buy_quote": 128188.626875 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.001922, "high": 0.001931, "low": 0.001916, "close": 0.001924, "volume": 145427608.0, "close_time": 1770775199999, "quote_volume": 279664.171838, "trades": 2193, "taker_buy_base": 87447154.0, "taker_buy_quote": 168196.047099 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.001925, "high": 0.001944, "low": 0.001919, "close": 0.001919, "volume": 108093715.0, "close_time": 1770778799999, "quote_volume": 208705.944014, "trades": 1994, "taker_buy_base": 50739655.0, "taker_buy_quote": 98006.912529 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00192, "high": 0.001932, "low": 0.001896, "close": 0.001915, "volume": 194332216.0, "close_time": 1770782399999, "quote_volume": 371690.598632, "trades": 3782, "taker_buy_base": 87069116.0, "taker_buy_quote": 166445.127035 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001916, "high": 0.001929, "low": 0.001892, "close": 0.001897, "volume": 320670858.0, "close_time": 1770785999999, "quote_volume": 612756.311572, "trades": 5290, "taker_buy_base": 144534838.0, "taker_buy_quote": 276243.69092 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.001897, "high": 0.001904, "low": 0.001873, "close": 0.001875, "volume": 250321210.0, "close_time": 1770789599999, "quote_volume": 472525.986124, "trades": 3956, "taker_buy_base": 103901146.0, "taker_buy_quote": 196209.644435 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.001876, "high": 0.00189, "low": 0.001865, "close": 0.00187, "volume": 315459693.0, "close_time": 1770793199999, "quote_volume": 591684.842735, "trades": 5884, "taker_buy_base": 142739466.0, "taker_buy_quote": 267801.301941 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.001871, "high": 0.001872, "low": 0.001844, "close": 0.001861, "volume": 215657828.0, "close_time": 1770796799999, "quote_volume": 400943.602229, "trades": 4396, "taker_buy_base": 96683031.0, "taker_buy_quote": 179812.764707 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001862, "high": 0.00187, "low": 0.001854, "close": 0.001868, "volume": 186847243.0, "close_time": 1770800399999, "quote_volume": 347930.017876, "trades": 2711, "taker_buy_base": 123655917.0, "taker_buy_quote": 230307.494546 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.001868, "high": 0.001871, "low": 0.001856, "close": 0.001859, "volume": 122915454.0, "close_time": 1770803999999, "quote_volume": 228898.259738, "trades": 1933, "taker_buy_base": 65801146.0, "taker_buy_quote": 122565.785508 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.001858, "high": 0.001864, "low": 0.001847, "close": 0.001851, "volume": 270281086.0, "close_time": 1770807599999, "quote_volume": 501274.350772, "trades": 4270, "taker_buy_base": 135771222.0, "taker_buy_quote": 251985.925219 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00185, "high": 0.001862, "low": 0.001839, "close": 0.001851, "volume": 484665535.0, "close_time": 1770811199999, "quote_volume": 895986.033924, "trades": 5694, "taker_buy_base": 257167493.0, "taker_buy_quote": 475316.279478 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001851, "high": 0.001863, "low": 0.001844, "close": 0.001859, "volume": 375776644.0, "close_time": 1770814799999, "quote_volume": 696480.176698, "trades": 6013, "taker_buy_base": 198681222.0, "taker_buy_quote": 368306.334636 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00186, "high": 0.001882, "low": 0.001844, "close": 0.001881, "volume": 402480342.0, "close_time": 1770818399999, "quote_volume": 750583.365412, "trades": 7496, "taker_buy_base": 216294307.0, "taker_buy_quote": 403563.212724 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.001882, "high": 0.001919, "low": 0.001842, "close": 0.001847, "volume": 577134549.0, "close_time": 1770821999999, "quote_volume": 1089284.270565, "trades": 10497, "taker_buy_base": 280250401.0, "taker_buy_quote": 528875.618907 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.001846, "high": 0.001861, "low": 0.001817, "close": 0.001855, "volume": 411914325.0, "close_time": 1770825599999, "quote_volume": 757385.123368, "trades": 7783, "taker_buy_base": 216714746.0, "taker_buy_quote": 398525.334809 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001854, "high": 0.001891, "low": 0.001842, "close": 0.001844, "volume": 221810317.0, "close_time": 1770829199999, "quote_volume": 412405.834577, "trades": 4667, "taker_buy_base": 123079172.0, "taker_buy_quote": 228755.997136 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.001843, "high": 0.001878, "low": 0.001833, "close": 0.001859, "volume": 141983142.0, "close_time": 1770832799999, "quote_volume": 263554.616694, "trades": 3778, "taker_buy_base": 81160212.0, "taker_buy_quote": 150689.512713 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.001859, "high": 0.001885, "low": 0.001848, "close": 0.00188, "volume": 124337206.0, "close_time": 1770836399999, "quote_volume": 233064.739459, "trades": 2825, "taker_buy_base": 58763821.0, "taker_buy_quote": 110228.929789 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00188, "high": 0.001897, "low": 0.00187, "close": 0.001878, "volume": 161335033.0, "close_time": 1770839999999, "quote_volume": 303848.324649, "trades": 3135, "taker_buy_base": 79967461.0, "taker_buy_quote": 150580.821926 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001877, "high": 0.00188, "low": 0.001859, "close": 0.001874, "volume": 132497035.0, "close_time": 1770843599999, "quote_volume": 247708.705155, "trades": 2245, "taker_buy_base": 67377130.0, "taker_buy_quote": 125965.958943 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.001875, "high": 0.001901, "low": 0.001865, "close": 0.001882, "volume": 296219343.0, "close_time": 1770847199999, "quote_volume": 558670.214557, "trades": 4070, "taker_buy_base": 207616942.0, "taker_buy_quote": 391689.813385 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.001882, "high": 0.001883, "low": 0.00185, "close": 0.001854, "volume": 88709011.0, "close_time": 1770850799999, "quote_volume": 165553.393944, "trades": 1760, "taker_buy_base": 35822024.0, "taker_buy_quote": 66851.028473 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.001853, "high": 0.001858, "low": 0.001833, "close": 0.001844, "volume": 260301477.0, "close_time": 1770854399999, "quote_volume": 479565.075718, "trades": 3888, "taker_buy_base": 147663322.0, "taker_buy_quote": 272015.210445 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001844, "high": 0.00187, "low": 0.001844, "close": 0.001861, "volume": 171051712.0, "close_time": 1770857999999, "quote_volume": 317478.872974, "trades": 3265, "taker_buy_base": 78027306.0, "taker_buy_quote": 144853.823709 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.001861, "high": 0.001882, "low": 0.001861, "close": 0.001875, "volume": 123898385.0, "close_time": 1770861599999, "quote_volume": 231961.827886, "trades": 2530, "taker_buy_base": 75040447.0, "taker_buy_quote": 140464.089209 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.001875, "high": 0.001896, "low": 0.001869, "close": 0.001886, "volume": 82081093.0, "close_time": 1770865199999, "quote_volume": 154462.137227, "trades": 2068, "taker_buy_base": 34732550.0, "taker_buy_quote": 65333.337185 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.001886, "high": 0.001902, "low": 0.001882, "close": 0.001898, "volume": 72258637.0, "close_time": 1770868799999, "quote_volume": 136632.970314, "trades": 1757, "taker_buy_base": 39850380.0, "taker_buy_quote": 75350.846966 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001898, "high": 0.0019, "low": 0.001885, "close": 0.001892, "volume": 96002218.0, "close_time": 1770872399999, "quote_volume": 181923.498034, "trades": 2219, "taker_buy_base": 47119935.0, "taker_buy_quote": 89279.765574 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.001892, "high": 0.001908, "low": 0.001884, "close": 0.001903, "volume": 150603190.0, "close_time": 1770875999999, "quote_volume": 285336.369426, "trades": 2646, "taker_buy_base": 70368651.0, "taker_buy_quote": 133392.644823 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.001904, "high": 0.00194, "low": 0.001902, "close": 0.00192, "volume": 261047853.0, "close_time": 1770879599999, "quote_volume": 501691.342003, "trades": 3425, "taker_buy_base": 158355324.0, "taker_buy_quote": 304414.64565 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00192, "high": 0.001942, "low": 0.001904, "close": 0.001941, "volume": 217995038.0, "close_time": 1770883199999, "quote_volume": 419637.997123, "trades": 3463, "taker_buy_base": 106075925.0, "taker_buy_quote": 204011.11219 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00194, "high": 0.00194, "low": 0.001905, "close": 0.00191, "volume": 294335408.0, "close_time": 1770886799999, "quote_volume": 565455.114169, "trades": 4081, "taker_buy_base": 118824037.0, "taker_buy_quote": 228355.545222 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.001911, "high": 0.001948, "low": 0.001908, "close": 0.00194, "volume": 215920917.0, "close_time": 1770890399999, "quote_volume": 417065.236028, "trades": 3706, "taker_buy_base": 105951504.0, "taker_buy_quote": 204671.675232 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.001939, "high": 0.001964, "low": 0.001933, "close": 0.001959, "volume": 368098346.0, "close_time": 1770893999999, "quote_volume": 716904.400152, "trades": 4690, "taker_buy_base": 215576384.0, "taker_buy_quote": 419678.010655 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00196, "high": 0.00197, "low": 0.001953, "close": 0.001958, "volume": 155527872.0, "close_time": 1770897599999, "quote_volume": 304744.198644, "trades": 3540, "taker_buy_base": 62346710.0, "taker_buy_quote": 122154.703345 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001958, "high": 0.001959, "low": 0.001927, "close": 0.001934, "volume": 159996559.0, "close_time": 1770901199999, "quote_volume": 310735.012829, "trades": 3322, "taker_buy_base": 67728586.0, "taker_buy_quote": 131458.422455 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.001934, "high": 0.00198, "low": 0.001924, "close": 0.001979, "volume": 377661252.0, "close_time": 1770904799999, "quote_volume": 735241.734754, "trades": 6003, "taker_buy_base": 213656225.0, "taker_buy_quote": 415648.914996 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.001979, "high": 0.002006, "low": 0.001957, "close": 0.001998, "volume": 381251333.0, "close_time": 1770908399999, "quote_volume": 754606.421599, "trades": 7134, "taker_buy_base": 152406536.0, "taker_buy_quote": 301490.988168 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.001998, "high": 0.002015, "low": 0.001969, "close": 0.001976, "volume": 297121927.0, "close_time": 1770911999999, "quote_volume": 590641.301343, "trades": 7506, "taker_buy_base": 135596480.0, "taker_buy_quote": 269697.72857 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001976, "high": 0.00198, "low": 0.001902, "close": 0.001909, "volume": 533095161.0, "close_time": 1770915599999, "quote_volume": 1031386.247604, "trades": 8562, "taker_buy_base": 230884166.0, "taker_buy_quote": 447195.358371 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.001909, "high": 0.001916, "low": 0.001881, "close": 0.0019, "volume": 280606673.0, "close_time": 1770919199999, "quote_volume": 533326.122854, "trades": 5201, "taker_buy_base": 132833047.0, "taker_buy_quote": 252547.391039 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0019, "high": 0.001932, "low": 0.001891, "close": 0.001916, "volume": 499458088.0, "close_time": 1770922799999, "quote_volume": 954404.208278, "trades": 5556, "taker_buy_base": 231009111.0, "taker_buy_quote": 441227.60447 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.001916, "high": 0.001963, "low": 0.0019, "close": 0.001924, "volume": 353512525.0, "close_time": 1770926399999, "quote_volume": 683836.373938, "trades": 4451, "taker_buy_base": 197433250.0, "taker_buy_quote": 381669.067105 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001925, "high": 0.001934, "low": 0.001877, "close": 0.001886, "volume": 330085865.0, "close_time": 1770929999999, "quote_volume": 629470.235588, "trades": 4261, "taker_buy_base": 169578771.0, "taker_buy_quote": 323077.143948 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.001885, "high": 0.0019, "low": 0.001884, "close": 0.001895, "volume": 136522617.0, "close_time": 1770933599999, "quote_volume": 258673.408167, "trades": 2245, "taker_buy_base": 79053600.0, "taker_buy_quote": 149824.549216 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.001895, "high": 0.001927, "low": 0.001889, "close": 0.001927, "volume": 77512431.0, "close_time": 1770937199999, "quote_volume": 147834.650973, "trades": 1305, "taker_buy_base": 43671684.0, "taker_buy_quote": 83277.567254 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.001927, "high": 0.001938, "low": 0.001917, "close": 0.001922, "volume": 179628380.0, "close_time": 1770940799999, "quote_volume": 346080.549618, "trades": 2317, "taker_buy_base": 102002075.0, "taker_buy_quote": 196604.740798 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001922, "high": 0.001936, "low": 0.001899, "close": 0.001917, "volume": 133689057.0, "close_time": 1770944399999, "quote_volume": 256277.745291, "trades": 2664, "taker_buy_base": 68035094.0, "taker_buy_quote": 130426.944634 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.001916, "high": 0.001941, "low": 0.001913, "close": 0.001924, "volume": 176024638.0, "close_time": 1770947999999, "quote_volume": 339390.791497, "trades": 2467, "taker_buy_base": 78983548.0, "taker_buy_quote": 152244.052859 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.001925, "high": 0.00194, "low": 0.001915, "close": 0.001934, "volume": 154023946.0, "close_time": 1770951599999, "quote_volume": 296094.323712, "trades": 2036, "taker_buy_base": 85707960.0, "taker_buy_quote": 164760.303647 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.001934, "high": 0.001936, "low": 0.001898, "close": 0.0019, "volume": 157329518.0, "close_time": 1770955199999, "quote_volume": 301462.447437, "trades": 2168, "taker_buy_base": 83465910.0, "taker_buy_quote": 159952.665122 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001899, "high": 0.001903, "low": 0.00189, "close": 0.001896, "volume": 127615255.0, "close_time": 1770958799999, "quote_volume": 241988.455727, "trades": 1870, "taker_buy_base": 85096963.0, "taker_buy_quote": 161356.59719 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.001897, "high": 0.0019, "low": 0.001883, "close": 0.001885, "volume": 140510270.0, "close_time": 1770962399999, "quote_volume": 265492.701799, "trades": 2017, "taker_buy_base": 65879258.0, "taker_buy_quote": 124473.238878 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.001885, "high": 0.001916, "low": 0.001885, "close": 0.001914, "volume": 130245994.0, "close_time": 1770965999999, "quote_volume": 247164.789711, "trades": 2538, "taker_buy_base": 60784825.0, "taker_buy_quote": 115425.521366 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.001913, "high": 0.001933, "low": 0.001908, "close": 0.00193, "volume": 179531121.0, "close_time": 1770969599999, "quote_volume": 345281.224986, "trades": 3021, "taker_buy_base": 100156916.0, "taker_buy_quote": 192662.378147 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00193, "high": 0.001962, "low": 0.001926, "close": 0.001954, "volume": 362367664.0, "close_time": 1770973199999, "quote_volume": 705374.503705, "trades": 4162, "taker_buy_base": 192148831.0, "taker_buy_quote": 374021.092917 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.001954, "high": 0.00198, "low": 0.001946, "close": 0.001972, "volume": 597155582.0, "close_time": 1770976799999, "quote_volume": 1171532.580055, "trades": 6949, "taker_buy_base": 317887090.0, "taker_buy_quote": 624126.07025 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.001971, "high": 0.001977, "low": 0.001964, "close": 0.001969, "volume": 165233457.0, "close_time": 1770980399999, "quote_volume": 325578.589434, "trades": 3732, "taker_buy_base": 90545045.0, "taker_buy_quote": 178460.672301 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.001969, "high": 0.001971, "low": 0.00195, "close": 0.00196, "volume": 108847616.0, "close_time": 1770983999999, "quote_volume": 213297.905952, "trades": 1979, "taker_buy_base": 47987586.0, "taker_buy_quote": 94054.518348 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001959, "high": 0.001971, "low": 0.001943, "close": 0.00195, "volume": 135535731.0, "close_time": 1770987599999, "quote_volume": 265116.419111, "trades": 2293, "taker_buy_base": 63624507.0, "taker_buy_quote": 124529.357066 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00195, "high": 0.001975, "low": 0.001943, "close": 0.001966, "volume": 200497483.0, "close_time": 1770991199999, "quote_volume": 392882.983377, "trades": 4026, "taker_buy_base": 90801288.0, "taker_buy_quote": 178015.458359 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.001965, "high": 0.002016, "low": 0.001955, "close": 0.002003, "volume": 489356086.0, "close_time": 1770994799999, "quote_volume": 974257.744593, "trades": 7877, "taker_buy_base": 258791981.0, "taker_buy_quote": 515502.322063 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.002004, "high": 0.002054, "low": 0.001999, "close": 0.002022, "volume": 929401678.0, "close_time": 1770998399999, "quote_volume": 1884876.252541, "trades": 14609, "taker_buy_base": 387776715.0, "taker_buy_quote": 785661.283667 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.002022, "high": 0.002088, "low": 0.002013, "close": 0.002074, "volume": 1084577330.0, "close_time": 1771001999999, "quote_volume": 2239584.375085, "trades": 15010, "taker_buy_base": 506036645.0, "taker_buy_quote": 1043866.42506 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.002075, "high": 0.002115, "low": 0.00207, "close": 0.00211, "volume": 724984907.0, "close_time": 1771005599999, "quote_volume": 1512064.519938, "trades": 12901, "taker_buy_base": 419617492.0, "taker_buy_quote": 874983.719708 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.002111, "high": 0.002165, "low": 0.002098, "close": 0.002151, "volume": 737287856.0, "close_time": 1771009199999, "quote_volume": 1574357.1238, "trades": 11727, "taker_buy_base": 310452730.0, "taker_buy_quote": 663673.511761 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.002151, "high": 0.002151, "low": 0.002109, "close": 0.002122, "volume": 368117426.0, "close_time": 1771012799999, "quote_volume": 783384.97731, "trades": 7764, "taker_buy_base": 185459563.0, "taker_buy_quote": 394651.927463 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.002122, "high": 0.002136, "low": 0.002108, "close": 0.002129, "volume": 207036530.0, "close_time": 1771016399999, "quote_volume": 439452.289237, "trades": 5222, "taker_buy_base": 102528332.0, "taker_buy_quote": 217731.857157 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.002129, "high": 0.002144, "low": 0.002117, "close": 0.00213, "volume": 175221430.0, "close_time": 1771019999999, "quote_volume": 373512.205023, "trades": 3988, "taker_buy_base": 89577315.0, "taker_buy_quote": 190996.053656 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.002129, "high": 0.002132, "low": 0.002109, "close": 0.002114, "volume": 151406903.0, "close_time": 1771023599999, "quote_volume": 320622.903109, "trades": 3270, "taker_buy_base": 75470749.0, "taker_buy_quote": 159891.746776 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.002114, "high": 0.002118, "low": 0.002085, "close": 0.002085, "volume": 261517549.0, "close_time": 1771027199999, "quote_volume": 548727.270325, "trades": 4157, "taker_buy_base": 103624795.0, "taker_buy_quote": 217633.254096 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.002086, "high": 0.002121, "low": 0.002077, "close": 0.002111, "volume": 198526222.0, "close_time": 1771030799999, "quote_volume": 416521.986448, "trades": 3709, "taker_buy_base": 94873758.0, "taker_buy_quote": 198971.598731 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.002111, "high": 0.002133, "low": 0.002108, "close": 0.00212, "volume": 123884602.0, "close_time": 1771034399999, "quote_volume": 262818.203022, "trades": 2723, "taker_buy_base": 61809718.0, "taker_buy_quote": 131122.731272 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00212, "high": 0.002131, "low": 0.002114, "close": 0.002124, "volume": 97209219.0, "close_time": 1771037999999, "quote_volume": 206437.496192, "trades": 2098, "taker_buy_base": 48809029.0, "taker_buy_quote": 103667.824268 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.002124, "high": 0.002144, "low": 0.002119, "close": 0.00213, "volume": 271981698.0, "close_time": 1771041599999, "quote_volume": 580121.6659, "trades": 4441, "taker_buy_base": 132960321.0, "taker_buy_quote": 283659.459039 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.002129, "high": 0.002136, "low": 0.002119, "close": 0.002119, "volume": 68514973.0, "close_time": 1771045199999, "quote_volume": 145761.659576, "trades": 1666, "taker_buy_base": 33797330.0, "taker_buy_quote": 71919.672339 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.002119, "high": 0.002143, "low": 0.002112, "close": 0.002114, "volume": 223817553.0, "close_time": 1771048799999, "quote_volume": 476342.557001, "trades": 3841, "taker_buy_base": 113227667.0, "taker_buy_quote": 241352.031009 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.002114, "high": 0.002121, "low": 0.002091, "close": 0.002094, "volume": 114395990.0, "close_time": 1771052399999, "quote_volume": 240830.347287, "trades": 2559, "taker_buy_base": 54615871.0, "taker_buy_quote": 115005.661934 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.002094, "high": 0.00212, "low": 0.002094, "close": 0.002113, "volume": 96046396.0, "close_time": 1771055999999, "quote_volume": 202598.219784, "trades": 2393, "taker_buy_base": 66415582.0, "taker_buy_quote": 140153.404281 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.002113, "high": 0.002139, "low": 0.002113, "close": 0.002138, "volume": 218876597.0, "close_time": 1771059599999, "quote_volume": 465386.575669, "trades": 4059, "taker_buy_base": 88387803.0, "taker_buy_quote": 188154.383814 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.002138, "high": 0.002138, "low": 0.00212, "close": 0.002121, "volume": 90662567.0, "close_time": 1771063199999, "quote_volume": 192890.22124, "trades": 1537, "taker_buy_base": 29265159.0, "taker_buy_quote": 62263.983701 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.00212, "high": 0.002139, "low": 0.002108, "close": 0.002135, "volume": 91080072.0, "close_time": 1771066799999, "quote_volume": 193374.934092, "trades": 2235, "taker_buy_base": 43904079.0, "taker_buy_quote": 93213.810223 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.002135, "high": 0.002177, "low": 0.002135, "close": 0.002162, "volume": 315709737.0, "close_time": 1771070399999, "quote_volume": 682047.167799, "trades": 6160, "taker_buy_base": 145010406.0, "taker_buy_quote": 313190.931099 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.002161, "high": 0.002172, "low": 0.00215, "close": 0.002153, "volume": 235282398.0, "close_time": 1771073999999, "quote_volume": 508245.784477, "trades": 4544, "taker_buy_base": 130342861.0, "taker_buy_quote": 281643.584919 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.002153, "high": 0.002161, "low": 0.00213, "close": 0.002143, "volume": 264281631.0, "close_time": 1771077599999, "quote_volume": 566567.697671, "trades": 6581, "taker_buy_base": 100294487.0, "taker_buy_quote": 214988.187374 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.002144, "high": 0.002172, "low": 0.002135, "close": 0.00217, "volume": 215458779.0, "close_time": 1771081199999, "quote_volume": 463863.076104, "trades": 4611, "taker_buy_base": 126579890.0, "taker_buy_quote": 272581.61617 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.00217, "high": 0.002202, "low": 0.002165, "close": 0.002196, "volume": 220871052.0, "close_time": 1771084799999, "quote_volume": 482503.355881, "trades": 5856, "taker_buy_base": 108800432.0, "taker_buy_quote": 237789.104471 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.002196, "high": 0.002247, "low": 0.002185, "close": 0.002247, "volume": 485366558.0, "close_time": 1771088399999, "quote_volume": 1074946.157672, "trades": 9172, "taker_buy_base": 200127608.0, "taker_buy_quote": 443581.414206 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.002247, "high": 0.002316, "low": 0.002245, "close": 0.00226, "volume": 1171783221.0, "close_time": 1771091999999, "quote_volume": 2674582.624801, "trades": 18327, "taker_buy_base": 523092045.0, "taker_buy_quote": 1193760.417132 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00226, "high": 0.00232, "low": 0.002255, "close": 0.002293, "volume": 332815007.0, "close_time": 1771095599999, "quote_volume": 762513.87056, "trades": 7741, "taker_buy_base": 171027566.0, "taker_buy_quote": 391885.062854 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.002294, "high": 0.002343, "low": 0.002265, "close": 0.002336, "volume": 480697910.0, "close_time": 1771099199999, "quote_volume": 1108071.467698, "trades": 10297, "taker_buy_base": 249213348.0, "taker_buy_quote": 574817.08387 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.002337, "high": 0.002358, "low": 0.00231, "close": 0.002352, "volume": 349748914.0, "close_time": 1771102799999, "quote_volume": 815017.684302, "trades": 7507, "taker_buy_base": 173587040.0, "taker_buy_quote": 404819.310136 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.002352, "high": 0.002373, "low": 0.00229, "close": 0.002298, "volume": 552322116.0, "close_time": 1771106399999, "quote_volume": 1286369.454401, "trades": 10412, "taker_buy_base": 241634960.0, "taker_buy_quote": 563028.790148 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.002298, "high": 0.002344, "low": 0.002295, "close": 0.002323, "volume": 439395088.0, "close_time": 1771109999999, "quote_volume": 1021108.230187, "trades": 6889, "taker_buy_base": 204913461.0, "taker_buy_quote": 475852.180206 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.002323, "high": 0.002369, "low": 0.002306, "close": 0.002335, "volume": 384730244.0, "close_time": 1771113599999, "quote_volume": 898948.943508, "trades": 8689, "taker_buy_base": 169773673.0, "taker_buy_quote": 396750.94749 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.002334, "high": 0.002368, "low": 0.002313, "close": 0.002358, "volume": 334640196.0, "close_time": 1771117199999, "quote_volume": 780413.88574, "trades": 8698, "taker_buy_base": 145127298.0, "taker_buy_quote": 338553.055866 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.002357, "high": 0.002381, "low": 0.002318, "close": 0.002341, "volume": 431180026.0, "close_time": 1771120799999, "quote_volume": 1012146.333568, "trades": 8751, "taker_buy_base": 198754991.0, "taker_buy_quote": 466334.599639 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00234, "high": 0.002365, "low": 0.002312, "close": 0.002333, "volume": 373626832.0, "close_time": 1771124399999, "quote_volume": 871159.273282, "trades": 8430, "taker_buy_base": 164422752.0, "taker_buy_quote": 383700.996873 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.002332, "high": 0.002342, "low": 0.002291, "close": 0.002334, "volume": 541689584.0, "close_time": 1771127999999, "quote_volume": 1254421.455348, "trades": 10611, "taker_buy_base": 248139439.0, "taker_buy_quote": 575039.828573 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.002334, "high": 0.002363, "low": 0.002326, "close": 0.002346, "volume": 439903390.0, "close_time": 1771131599999, "quote_volume": 1031665.854293, "trades": 10092, "taker_buy_base": 249115567.0, "taker_buy_quote": 584318.19789 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.002345, "high": 0.002388, "low": 0.002342, "close": 0.002347, "volume": 385361638.0, "close_time": 1771135199999, "quote_volume": 909900.727583, "trades": 6192, "taker_buy_base": 216137413.0, "taker_buy_quote": 510275.227186 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.002347, "high": 0.002354, "low": 0.002319, "close": 0.00232, "volume": 246702759.0, "close_time": 1771138799999, "quote_volume": 577057.494827, "trades": 3866, "taker_buy_base": 89837805.0, "taker_buy_quote": 210117.765833 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00232, "high": 0.002356, "low": 0.002318, "close": 0.002348, "volume": 163870392.0, "close_time": 1771142399999, "quote_volume": 383053.026733, "trades": 4184, "taker_buy_base": 82402390.0, "taker_buy_quote": 192548.619179 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.002347, "high": 0.002361, "low": 0.002286, "close": 0.002309, "volume": 384152648.0, "close_time": 1771145999999, "quote_volume": 892268.951273, "trades": 6654, "taker_buy_base": 167055836.0, "taker_buy_quote": 387944.385309 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.002309, "high": 0.002333, "low": 0.002296, "close": 0.002305, "volume": 272876846.0, "close_time": 1771149599999, "quote_volume": 631020.613426, "trades": 5091, "taker_buy_base": 119395815.0, "taker_buy_quote": 276271.17843 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.002305, "high": 0.002305, "low": 0.002276, "close": 0.002298, "volume": 355129466.0, "close_time": 1771153199999, "quote_volume": 813373.127198, "trades": 6821, "taker_buy_base": 160043435.0, "taker_buy_quote": 366467.216271 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.002299, "high": 0.00231, "low": 0.002288, "close": 0.002294, "volume": 90401387.0, "close_time": 1771156799999, "quote_volume": 207621.014441, "trades": 2482, "taker_buy_base": 36906067.0, "taker_buy_quote": 84770.330523 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.002295, "high": 0.002303, "low": 0.002242, "close": 0.002243, "volume": 310023161.0, "close_time": 1771160399999, "quote_volume": 703371.680168, "trades": 6643, "taker_buy_base": 117143529.0, "taker_buy_quote": 266007.483281 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.002244, "high": 0.002277, "low": 0.002228, "close": 0.002253, "volume": 497857851.0, "close_time": 1771163999999, "quote_volume": 1120174.048242, "trades": 10126, "taker_buy_base": 265397953.0, "taker_buy_quote": 597245.648133 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.002252, "high": 0.002278, "low": 0.002246, "close": 0.002249, "volume": 306669412.0, "close_time": 1771167599999, "quote_volume": 692714.958977, "trades": 6840, "taker_buy_base": 143469365.0, "taker_buy_quote": 324303.68356 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.002249, "high": 0.002257, "low": 0.002234, "close": 0.002239, "volume": 129339139.0, "close_time": 1771171199999, "quote_volume": 290306.562854, "trades": 3138, "taker_buy_base": 67804825.0, "taker_buy_quote": 152206.329499 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00224, "high": 0.00224, "low": 0.002211, "close": 0.00222, "volume": 279595505.0, "close_time": 1771174799999, "quote_volume": 621322.169276, "trades": 5720, "taker_buy_base": 119428813.0, "taker_buy_quote": 265445.403617 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00222, "high": 0.002227, "low": 0.00218, "close": 0.002191, "volume": 479160168.0, "close_time": 1771178399999, "quote_volume": 1054124.063654, "trades": 9763, "taker_buy_base": 219451435.0, "taker_buy_quote": 483161.727426 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.00219, "high": 0.002193, "low": 0.00217, "close": 0.002178, "volume": 307060451.0, "close_time": 1771181999999, "quote_volume": 669654.536001, "trades": 6744, "taker_buy_base": 149734441.0, "taker_buy_quote": 326597.313503 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.002177, "high": 0.002206, "low": 0.00217, "close": 0.002193, "volume": 182528151.0, "close_time": 1771185599999, "quote_volume": 399212.963569, "trades": 4107, "taker_buy_base": 92703814.0, "taker_buy_quote": 202873.081345 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.002193, "high": 0.002201, "low": 0.002182, "close": 0.002194, "volume": 111159897.0, "close_time": 1771189199999, "quote_volume": 243804.182467, "trades": 2714, "taker_buy_base": 51721229.0, "taker_buy_quote": 113486.417661 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.002194, "high": 0.002223, "low": 0.002194, "close": 0.002212, "volume": 83578285.0, "close_time": 1771192799999, "quote_volume": 184954.079176, "trades": 2362, "taker_buy_base": 45331967.0, "taker_buy_quote": 100262.836295 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.002211, "high": 0.002228, "low": 0.002206, "close": 0.002208, "volume": 54257467.0, "close_time": 1771196399999, "quote_volume": 120326.183366, "trades": 1554, "taker_buy_base": 27949323.0, "taker_buy_quote": 61981.620735 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.002207, "high": 0.002207, "low": 0.002179, "close": 0.002204, "volume": 128052792.0, "close_time": 1771199999999, "quote_volume": 280813.425581, "trades": 2664, "taker_buy_base": 78974920.0, "taker_buy_quote": 173225.892202 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.002204, "high": 0.00222, "low": 0.002199, "close": 0.002207, "volume": 56657408.0, "close_time": 1771203599999, "quote_volume": 125142.488399, "trades": 1498, "taker_buy_base": 32464481.0, "taker_buy_quote": 71718.10298 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.002207, "high": 0.002227, "low": 0.002179, "close": 0.002196, "volume": 219824547.0, "close_time": 1771207199999, "quote_volume": 482958.498562, "trades": 3613, "taker_buy_base": 116653068.0, "taker_buy_quote": 256623.095137 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.002197, "high": 0.002209, "low": 0.002181, "close": 0.002184, "volume": 80751525.0, "close_time": 1771210799999, "quote_volume": 177105.873235, "trades": 1723, "taker_buy_base": 43516263.0, "taker_buy_quote": 95452.285632 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.002184, "high": 0.002193, "low": 0.002179, "close": 0.002189, "volume": 103149905.0, "close_time": 1771214399999, "quote_volume": 225386.759414, "trades": 1669, "taker_buy_base": 64209241.0, "taker_buy_quote": 140308.74522 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.002188, "high": 0.00222, "low": 0.002187, "close": 0.00222, "volume": 126823828.0, "close_time": 1771217999999, "quote_volume": 279657.014134, "trades": 2269, "taker_buy_base": 78595105.0, "taker_buy_quote": 173334.564401 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00222, "high": 0.002226, "low": 0.002186, "close": 0.002194, "volume": 123044338.0, "close_time": 1771221599999, "quote_volume": 270673.262587, "trades": 2082, "taker_buy_base": 57416786.0, "taker_buy_quote": 126386.541702 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.002193, "high": 0.002218, "low": 0.002185, "close": 0.002207, "volume": 109946756.0, "close_time": 1771225199999, "quote_volume": 242615.252979, "trades": 1995, "taker_buy_base": 73427604.0, "taker_buy_quote": 162060.760464 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.002206, "high": 0.002209, "low": 0.002184, "close": 0.002185, "volume": 78492880.0, "close_time": 1771228799999, "quote_volume": 172407.663754, "trades": 1296, "taker_buy_base": 41782416.0, "taker_buy_quote": 91814.986052 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.002185, "high": 0.002213, "low": 0.002179, "close": 0.002192, "volume": 127286771.0, "close_time": 1771232399999, "quote_volume": 279436.646231, "trades": 2589, "taker_buy_base": 64022087.0, "taker_buy_quote": 140552.765619 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.002192, "high": 0.002213, "low": 0.002191, "close": 0.002206, "volume": 136278494.0, "close_time": 1771235999999, "quote_volume": 300316.898537, "trades": 2975, "taker_buy_base": 58844810.0, "taker_buy_quote": 129689.485312 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.002205, "high": 0.002237, "low": 0.002202, "close": 0.002222, "volume": 266396588.0, "close_time": 1771239599999, "quote_volume": 591265.714889, "trades": 3490, "taker_buy_base": 136875143.0, "taker_buy_quote": 303942.788835 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.002222, "high": 0.002228, "low": 0.002181, "close": 0.002211, "volume": 174676614.0, "close_time": 1771243199999, "quote_volume": 384638.545715, "trades": 4211, "taker_buy_base": 82460941.0, "taker_buy_quote": 181603.594114 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.002211, "high": 0.002282, "low": 0.002204, "close": 0.002272, "volume": 297580530.0, "close_time": 1771246799999, "quote_volume": 670050.11189, "trades": 5964, "taker_buy_base": 164566523.0, "taker_buy_quote": 370818.4432 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.002273, "high": 0.002294, "low": 0.002193, "close": 0.002199, "volume": 409190967.0, "close_time": 1771250399999, "quote_volume": 917125.823697, "trades": 8297, "taker_buy_base": 180619192.0, "taker_buy_quote": 405676.194126 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.002199, "high": 0.002225, "low": 0.002188, "close": 0.00221, "volume": 173196655.0, "close_time": 1771253999999, "quote_volume": 381442.009842, "trades": 4473, "taker_buy_base": 104999056.0, "taker_buy_quote": 231170.781644 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.002211, "high": 0.00223, "low": 0.00215, "close": 0.002159, "volume": 313250689.0, "close_time": 1771257599999, "quote_volume": 680704.725984, "trades": 6889, "taker_buy_base": 169137757.0, "taker_buy_quote": 367852.399397 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.002158, "high": 0.002186, "low": 0.002153, "close": 0.002182, "volume": 163372667.0, "close_time": 1771261199999, "quote_volume": 355057.157405, "trades": 3801, "taker_buy_base": 98707488.0, "taker_buy_quote": 214437.69439 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.002182, "high": 0.002191, "low": 0.002165, "close": 0.00218, "volume": 92900640.0, "close_time": 1771264799999, "quote_volume": 202639.353846, "trades": 2497, "taker_buy_base": 57987356.0, "taker_buy_quote": 126525.96559 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00218, "high": 0.002208, "low": 0.002179, "close": 0.00218, "volume": 98047540.0, "close_time": 1771268399999, "quote_volume": 215092.8423, "trades": 2444, "taker_buy_base": 52235664.0, "taker_buy_quote": 114594.878044 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00218, "high": 0.00219, "low": 0.002167, "close": 0.002173, "volume": 54058952.0, "close_time": 1771271999999, "quote_volume": 117818.432503, "trades": 2055, "taker_buy_base": 28036426.0, "taker_buy_quote": 61120.798446 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.002174, "high": 0.002215, "low": 0.00216, "close": 0.002215, "volume": 141186301.0, "close_time": 1771275599999, "quote_volume": 309259.163499, "trades": 3330, "taker_buy_base": 73281233.0, "taker_buy_quote": 160715.119403 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.002216, "high": 0.002243, "low": 0.002203, "close": 0.002243, "volume": 81873335.0, "close_time": 1771279199999, "quote_volume": 181927.291833, "trades": 2299, "taker_buy_base": 47857308.0, "taker_buy_quote": 106404.478244 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.002243, "high": 0.002251, "low": 0.002231, "close": 0.002238, "volume": 91253245.0, "close_time": 1771282799999, "quote_volume": 204560.90996, "trades": 1905, "taker_buy_base": 48761175.0, "taker_buy_quote": 109322.621764 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.002238, "high": 0.002239, "low": 0.00221, "close": 0.002218, "volume": 103894691.0, "close_time": 1771286399999, "quote_volume": 230934.868239, "trades": 2039, "taker_buy_base": 40092912.0, "taker_buy_quote": 89100.927165 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.002218, "high": 0.002219, "low": 0.002195, "close": 0.002207, "volume": 184061878.0, "close_time": 1771289999999, "quote_volume": 405950.199682, "trades": 2736, "taker_buy_base": 126605760.0, "taker_buy_quote": 279227.041716 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.002207, "high": 0.002213, "low": 0.002196, "close": 0.002202, "volume": 50648808.0, "close_time": 1771293599999, "quote_volume": 111654.236265, "trades": 1583, "taker_buy_base": 24327700.0, "taker_buy_quote": 53633.632604 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.002201, "high": 0.002243, "low": 0.002189, "close": 0.002233, "volume": 118592977.0, "close_time": 1771297199999, "quote_volume": 263207.885327, "trades": 2597, "taker_buy_base": 60066047.0, "taker_buy_quote": 133312.270446 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.002233, "high": 0.002244, "low": 0.002224, "close": 0.002224, "volume": 135473884.0, "close_time": 1771300799999, "quote_volume": 302798.318731, "trades": 2695, "taker_buy_base": 49770846.0, "taker_buy_quote": 111181.740311 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.002225, "high": 0.002251, "low": 0.002215, "close": 0.002233, "volume": 94562639.0, "close_time": 1771304399999, "quote_volume": 211113.359959, "trades": 2587, "taker_buy_base": 49682622.0, "taker_buy_quote": 110971.792104 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.002234, "high": 0.002237, "low": 0.002177, "close": 0.002194, "volume": 164577380.0, "close_time": 1771307999999, "quote_volume": 362110.073782, "trades": 3182, "taker_buy_base": 65348126.0, "taker_buy_quote": 143634.114742 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.002195, "high": 0.002209, "low": 0.002194, "close": 0.002201, "volume": 37724213.0, "close_time": 1771311599999, "quote_volume": 82979.713789, "trades": 1016, "taker_buy_base": 22110186.0, "taker_buy_quote": 48628.577953 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0022, "high": 0.002205, "low": 0.002193, "close": 0.002196, "volume": 32731665.0, "close_time": 1771315199999, "quote_volume": 71960.106969, "trades": 966, "taker_buy_base": 19601875.0, "taker_buy_quote": 43097.906834 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.002195, "high": 0.002203, "low": 0.002166, "close": 0.00217, "volume": 133843227.0, "close_time": 1771318799999, "quote_volume": 291778.520204, "trades": 2810, "taker_buy_base": 66443582.0, "taker_buy_quote": 144838.35745 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00217, "high": 0.002177, "low": 0.002133, "close": 0.002159, "volume": 242644499.0, "close_time": 1771322399999, "quote_volume": 521535.099289, "trades": 4597, "taker_buy_base": 118343220.0, "taker_buy_quote": 254347.530749 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.002158, "high": 0.002181, "low": 0.002144, "close": 0.002149, "volume": 174872932.0, "close_time": 1771325999999, "quote_volume": 377209.461751, "trades": 3170, "taker_buy_base": 63642931.0, "taker_buy_quote": 137637.007142 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00215, "high": 0.002162, "low": 0.002148, "close": 0.002161, "volume": 57640831.0, "close_time": 1771329599999, "quote_volume": 124225.226474, "trades": 1419, "taker_buy_base": 33318276.0, "taker_buy_quote": 71791.7432 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00216, "high": 0.002191, "low": 0.002158, "close": 0.002174, "volume": 172145896.0, "close_time": 1771333199999, "quote_volume": 375092.492977, "trades": 3728, "taker_buy_base": 66592379.0, "taker_buy_quote": 145169.834669 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.002175, "high": 0.002214, "low": 0.002171, "close": 0.002201, "volume": 178479203.0, "close_time": 1771336799999, "quote_volume": 391301.635663, "trades": 4085, "taker_buy_base": 76703517.0, "taker_buy_quote": 168155.798269 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.002202, "high": 0.002224, "low": 0.002119, "close": 0.002133, "volume": 545836349.0, "close_time": 1771340399999, "quote_volume": 1178850.34666, "trades": 9062, "taker_buy_base": 229266694.0, "taker_buy_quote": 495100.009114 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.002133, "high": 0.002267, "low": 0.002132, "close": 0.002228, "volume": 1805107817.0, "close_time": 1771343999999, "quote_volume": 4005003.049506, "trades": 35787, "taker_buy_base": 856897386.0, "taker_buy_quote": 1899966.913354 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.002228, "high": 0.002267, "low": 0.00221, "close": 0.002236, "volume": 496570920.0, "close_time": 1771347599999, "quote_volume": 1111679.05975, "trades": 10729, "taker_buy_base": 248061468.0, "taker_buy_quote": 555644.984982 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.002236, "high": 0.002236, "low": 0.002184, "close": 0.002201, "volume": 495698580.0, "close_time": 1771351199999, "quote_volume": 1094208.509599, "trades": 9229, "taker_buy_base": 204074306.0, "taker_buy_quote": 450556.825398 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.002201, "high": 0.002292, "low": 0.002195, "close": 0.002287, "volume": 497763136.0, "close_time": 1771354799999, "quote_volume": 1126595.298608, "trades": 9986, "taker_buy_base": 304452036.0, "taker_buy_quote": 688480.472255 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.002287, "high": 0.002291, "low": 0.002239, "close": 0.002245, "volume": 261155496.0, "close_time": 1771358399999, "quote_volume": 591305.812498, "trades": 5605, "taker_buy_base": 129728077.0, "taker_buy_quote": 293759.478295 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.002245, "high": 0.002251, "low": 0.002219, "close": 0.002222, "volume": 108379009.0, "close_time": 1771361999999, "quote_volume": 242391.982788, "trades": 2547, "taker_buy_base": 58645276.0, "taker_buy_quote": 131273.698519 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.002222, "high": 0.00224, "low": 0.002221, "close": 0.002224, "volume": 57352249.0, "close_time": 1771365599999, "quote_volume": 127758.496337, "trades": 1536, "taker_buy_base": 35113442.0, "taker_buy_quote": 78218.465927 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.002224, "high": 0.002227, "low": 0.002207, "close": 0.002217, "volume": 45483141.0, "close_time": 1771369199999, "quote_volume": 100768.656223, "trades": 1339, "taker_buy_base": 28566111.0, "taker_buy_quote": 63280.62891 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.002217, "high": 0.002222, "low": 0.002198, "close": 0.002203, "volume": 65448946.0, "close_time": 1771372799999, "quote_volume": 144420.618069, "trades": 1405, "taker_buy_base": 38811182.0, "taker_buy_quote": 85630.346363 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.002204, "high": 0.002209, "low": 0.002173, "close": 0.002177, "volume": 397903469.0, "close_time": 1771376399999, "quote_volume": 871419.117829, "trades": 6109, "taker_buy_base": 133513704.0, "taker_buy_quote": 292539.428227 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.002178, "high": 0.002182, "low": 0.002139, "close": 0.002147, "volume": 417434494.0, "close_time": 1771379999999, "quote_volume": 901207.216348, "trades": 10395, "taker_buy_base": 161127768.0, "taker_buy_quote": 348030.174764 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.002147, "high": 0.002185, "low": 0.002146, "close": 0.002175, "volume": 352786957.0, "close_time": 1771383599999, "quote_volume": 765408.494834, "trades": 9038, "taker_buy_base": 169478097.0, "taker_buy_quote": 367782.000214 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.002175, "high": 0.002192, "low": 0.002166, "close": 0.002177, "volume": 203766029.0, "close_time": 1771387199999, "quote_volume": 444450.814695, "trades": 7180, "taker_buy_base": 73210717.0, "taker_buy_quote": 159656.122547 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.002177, "high": 0.002178, "low": 0.002162, "close": 0.002164, "volume": 183565750.0, "close_time": 1771390799999, "quote_volume": 398054.015682, "trades": 6725, "taker_buy_base": 51084332.0, "taker_buy_quote": 110783.920639 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.002163, "high": 0.002179, "low": 0.00215, "close": 0.002152, "volume": 268888779.0, "close_time": 1771394399999, "quote_volume": 581374.448423, "trades": 8796, "taker_buy_base": 100383127.0, "taker_buy_quote": 217102.930725 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.002153, "high": 0.002182, "low": 0.00215, "close": 0.002165, "volume": 174835427.0, "close_time": 1771397999999, "quote_volume": 378502.524047, "trades": 6071, "taker_buy_base": 83683703.0, "taker_buy_quote": 181378.642243 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.002165, "high": 0.002196, "low": 0.002162, "close": 0.002178, "volume": 184939743.0, "close_time": 1771401599999, "quote_volume": 403310.541229, "trades": 4149, "taker_buy_base": 116500509.0, "taker_buy_quote": 254080.427589 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.002178, "high": 0.002242, "low": 0.002178, "close": 0.002217, "volume": 565392498.0, "close_time": 1771405199999, "quote_volume": 1254675.707913, "trades": 8053, "taker_buy_base": 360592002.0, "taker_buy_quote": 799438.004088 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.002216, "high": 0.002216, "low": 0.002185, "close": 0.002193, "volume": 164720676.0, "close_time": 1771408799999, "quote_volume": 361855.739132, "trades": 2641, "taker_buy_base": 113637660.0, "taker_buy_quote": 249637.233674 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.002193, "high": 0.002204, "low": 0.002171, "close": 0.002175, "volume": 230962337.0, "close_time": 1771412399999, "quote_volume": 505376.971493, "trades": 3168, "taker_buy_base": 143384106.0, "taker_buy_quote": 313658.379526 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.002175, "high": 0.002178, "low": 0.002151, "close": 0.002165, "volume": 243816067.0, "close_time": 1771415999999, "quote_volume": 528040.975547, "trades": 3585, "taker_buy_base": 132433115.0, "taker_buy_quote": 286790.146226 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.002165, "high": 0.002185, "low": 0.002153, "close": 0.002155, "volume": 335361060.0, "close_time": 1771419599999, "quote_volume": 727757.268828, "trades": 4447, "taker_buy_base": 153108074.0, "taker_buy_quote": 332692.363474 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.002156, "high": 0.002164, "low": 0.002045, "close": 0.002084, "volume": 2208887619.0, "close_time": 1771423199999, "quote_volume": 4617209.065139, "trades": 26446, "taker_buy_base": 1212156856.0, "taker_buy_quote": 2527085.366903 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.002084, "high": 0.002102, "low": 0.002073, "close": 0.002095, "volume": 283290280.0, "close_time": 1771426799999, "quote_volume": 590877.688317, "trades": 5761, "taker_buy_base": 140884024.0, "taker_buy_quote": 293920.485252 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.002095, "high": 0.002152, "low": 0.002095, "close": 0.002124, "volume": 300095506.0, "close_time": 1771430399999, "quote_volume": 638068.150112, "trades": 4756, "taker_buy_base": 190990454.0, "taker_buy_quote": 405673.072149 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.002124, "high": 0.00213, "low": 0.00208, "close": 0.002086, "volume": 509849665.0, "close_time": 1771433999999, "quote_volume": 1068289.007693, "trades": 6096, "taker_buy_base": 248547030.0, "taker_buy_quote": 520697.83544 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.002086, "high": 0.002107, "low": 0.002039, "close": 0.002048, "volume": 515376545.0, "close_time": 1771437599999, "quote_volume": 1062802.289998, "trades": 7234, "taker_buy_base": 233424196.0, "taker_buy_quote": 481262.050398 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.002049, "high": 0.002053, "low": 0.002025, "close": 0.002027, "volume": 312437248.0, "close_time": 1771441199999, "quote_volume": 636684.229199, "trades": 5000, "taker_buy_base": 155013231.0, "taker_buy_quote": 316122.153198 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.002027, "high": 0.002039, "low": 0.002011, "close": 0.002028, "volume": 203951843.0, "close_time": 1771444799999, "quote_volume": 412479.436852, "trades": 4223, "taker_buy_base": 116689257.0, "taker_buy_quote": 236050.108133 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.002028, "high": 0.002033, "low": 0.00201, "close": 0.002014, "volume": 254139070.0, "close_time": 1771448399999, "quote_volume": 513521.63732, "trades": 3953, "taker_buy_base": 123425138.0, "taker_buy_quote": 249575.510556 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.002015, "high": 0.002022, "low": 0.002003, "close": 0.00201, "volume": 142394574.0, "close_time": 1771451999999, "quote_volume": 286317.311901, "trades": 1906, "taker_buy_base": 77768002.0, "taker_buy_quote": 156354.293907 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.002009, "high": 0.00201, "low": 0.001987, "close": 0.002006, "volume": 207402641.0, "close_time": 1771455599999, "quote_volume": 413860.22064, "trades": 2362, "taker_buy_base": 90003271.0, "taker_buy_quote": 179552.571242 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.002005, "high": 0.002015, "low": 0.001999, "close": 0.002014, "volume": 92293420.0, "close_time": 1771459199999, "quote_volume": 185288.025834, "trades": 1357, "taker_buy_base": 44566464.0, "taker_buy_quote": 89478.356952 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.002015, "high": 0.002015, "low": 0.001994, "close": 0.002004, "volume": 173044370.0, "close_time": 1771462799999, "quote_volume": 347237.450862, "trades": 2084, "taker_buy_base": 87821092.0, "taker_buy_quote": 176278.23276 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.002004, "high": 0.002037, "low": 0.002004, "close": 0.002036, "volume": 117018070.0, "close_time": 1771466399999, "quote_volume": 236690.323787, "trades": 1656, "taker_buy_base": 59578389.0, "taker_buy_quote": 120527.351588 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.002036, "high": 0.002044, "low": 0.002028, "close": 0.002042, "volume": 55248539.0, "close_time": 1771469999999, "quote_volume": 112460.642224, "trades": 1192, "taker_buy_base": 28189058.0, "taker_buy_quote": 57373.353166 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.002042, "high": 0.002047, "low": 0.002035, "close": 0.002042, "volume": 67708751.0, "close_time": 1771473599999, "quote_volume": 138266.316622, "trades": 1091, "taker_buy_base": 29107739.0, "taker_buy_quote": 59445.672953 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.002042, "high": 0.002045, "low": 0.002036, "close": 0.002037, "volume": 52130982.0, "close_time": 1771477199999, "quote_volume": 106332.395252, "trades": 1234, "taker_buy_base": 25207955.0, "taker_buy_quote": 51418.858298 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.002038, "high": 0.002045, "low": 0.002025, "close": 0.002034, "volume": 63539093.0, "close_time": 1771480799999, "quote_volume": 129250.645872, "trades": 1585, "taker_buy_base": 28492281.0, "taker_buy_quote": 57964.783068 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.002033, "high": 0.002053, "low": 0.002033, "close": 0.002042, "volume": 49472001.0, "close_time": 1771484399999, "quote_volume": 101119.440355, "trades": 1122, "taker_buy_base": 31112872.0, "taker_buy_quote": 63595.472202 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.002042, "high": 0.002066, "low": 0.002033, "close": 0.002053, "volume": 209948527.0, "close_time": 1771487999999, "quote_volume": 429963.412404, "trades": 3148, "taker_buy_base": 113759395.0, "taker_buy_quote": 233080.174736 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.002053, "high": 0.002053, "low": 0.002028, "close": 0.002035, "volume": 218023094.0, "close_time": 1771491599999, "quote_volume": 444726.358116, "trades": 3165, "taker_buy_base": 99273497.0, "taker_buy_quote": 202467.806914 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.002036, "high": 0.002059, "low": 0.00203, "close": 0.002033, "volume": 199756116.0, "close_time": 1771495199999, "quote_volume": 408470.973973, "trades": 3059, "taker_buy_base": 90563287.0, "taker_buy_quote": 185248.739507 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.002034, "high": 0.002037, "low": 0.002021, "close": 0.002028, "volume": 162686914.0, "close_time": 1771498799999, "quote_volume": 330264.629199, "trades": 1961, "taker_buy_base": 92992368.0, "taker_buy_quote": 188848.221418 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.002029, "high": 0.002031, "low": 0.00201, "close": 0.002014, "volume": 56590996.0, "close_time": 1771502399999, "quote_volume": 114295.054765, "trades": 1032, "taker_buy_base": 24426508.0, "taker_buy_quote": 49358.704102 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.002014, "high": 0.002017, "low": 0.002004, "close": 0.002005, "volume": 66530042.0, "close_time": 1771505999999, "quote_volume": 133753.643504, "trades": 1351, "taker_buy_base": 34968103.0, "taker_buy_quote": 70317.661667 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.002006, "high": 0.002006, "low": 0.001976, "close": 0.001994, "volume": 523798047.0, "close_time": 1771509599999, "quote_volume": 1041255.969492, "trades": 4649, "taker_buy_base": 312870633.0, "taker_buy_quote": 622113.903604 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.001994, "high": 0.002046, "low": 0.001994, "close": 0.002038, "volume": 486721562.0, "close_time": 1771513199999, "quote_volume": 984097.867929, "trades": 4543, "taker_buy_base": 292792710.0, "taker_buy_quote": 591826.679297 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.002038, "high": 0.002046, "low": 0.002014, "close": 0.002042, "volume": 331514615.0, "close_time": 1771516799999, "quote_volume": 673874.861327, "trades": 5284, "taker_buy_base": 168667054.0, "taker_buy_quote": 342813.84805 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.002041, "high": 0.002051, "low": 0.002026, "close": 0.002032, "volume": 182726667.0, "close_time": 1771520399999, "quote_volume": 372601.90245, "trades": 4440, "taker_buy_base": 81677154.0, "taker_buy_quote": 166667.404 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.002032, "high": 0.002064, "low": 0.002028, "close": 0.002036, "volume": 153735781.0, "close_time": 1771523999999, "quote_volume": 314172.182859, "trades": 2733, "taker_buy_base": 81862542.0, "taker_buy_quote": 167341.370759 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.002035, "high": 0.002075, "low": 0.002033, "close": 0.002075, "volume": 119542291.0, "close_time": 1771527599999, "quote_volume": 246053.016221, "trades": 2799, "taker_buy_base": 74095587.0, "taker_buy_quote": 152571.317382 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.002075, "high": 0.002077, "low": 0.002039, "close": 0.002058, "volume": 136119441.0, "close_time": 1771531199999, "quote_volume": 280040.436678, "trades": 2224, "taker_buy_base": 57163453.0, "taker_buy_quote": 117700.807916 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.002058, "high": 0.002071, "low": 0.002049, "close": 0.002068, "volume": 106845264.0, "close_time": 1771534799999, "quote_volume": 220240.325934, "trades": 1862, "taker_buy_base": 61373974.0, "taker_buy_quote": 126579.648598 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.002068, "high": 0.002073, "low": 0.00206, "close": 0.002062, "volume": 66524455.0, "close_time": 1771538399999, "quote_volume": 137590.595107, "trades": 1211, "taker_buy_base": 37853649.0, "taker_buy_quote": 78317.766572 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.002063, "high": 0.002077, "low": 0.00206, "close": 0.002077, "volume": 31441312.0, "close_time": 1771541999999, "quote_volume": 64974.034616, "trades": 763, "taker_buy_base": 14076884.0, "taker_buy_quote": 29096.586188 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.002078, "high": 0.002081, "low": 0.002065, "close": 0.00207, "volume": 49956997.0, "close_time": 1771545599999, "quote_volume": 103401.661362, "trades": 1045, "taker_buy_base": 15348672.0, "taker_buy_quote": 31771.131158 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.002069, "high": 0.002104, "low": 0.002064, "close": 0.002093, "volume": 196106270.0, "close_time": 1771549199999, "quote_volume": 409027.746208, "trades": 3165, "taker_buy_base": 91162973.0, "taker_buy_quote": 190407.252847 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.002093, "high": 0.002104, "low": 0.00209, "close": 0.002104, "volume": 102916538.0, "close_time": 1771552799999, "quote_volume": 216236.938496, "trades": 1014, "taker_buy_base": 61737775.0, "taker_buy_quote": 129705.141311 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.002105, "high": 0.002106, "low": 0.002091, "close": 0.002091, "volume": 56668627.0, "close_time": 1771556399999, "quote_volume": 119045.863178, "trades": 960, "taker_buy_base": 32134892.0, "taker_buy_quote": 67557.590107 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00209, "high": 0.00211, "low": 0.002089, "close": 0.002106, "volume": 49731051.0, "close_time": 1771559999999, "quote_volume": 104558.975941, "trades": 1346, "taker_buy_base": 26358217.0, "taker_buy_quote": 55382.896722 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.002105, "high": 0.002105, "low": 0.002076, "close": 0.002092, "volume": 92142373.0, "close_time": 1771563599999, "quote_volume": 192379.543506, "trades": 1943, "taker_buy_base": 36775919.0, "taker_buy_quote": 76773.033519 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.002093, "high": 0.002115, "low": 0.002081, "close": 0.002105, "volume": 123573992.0, "close_time": 1771567199999, "quote_volume": 259813.709448, "trades": 1830, "taker_buy_base": 54227075.0, "taker_buy_quote": 113966.135739 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.002106, "high": 0.002107, "low": 0.002094, "close": 0.002102, "volume": 42333196.0, "close_time": 1771570799999, "quote_volume": 88899.725465, "trades": 959, "taker_buy_base": 23964459.0, "taker_buy_quote": 50327.740684 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.002103, "high": 0.002105, "low": 0.00207, "close": 0.002079, "volume": 242511488.0, "close_time": 1771574399999, "quote_volume": 505357.914538, "trades": 2753, "taker_buy_base": 81046109.0, "taker_buy_quote": 168956.730911 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.002079, "high": 0.002093, "low": 0.002077, "close": 0.002084, "volume": 157887226.0, "close_time": 1771577999999, "quote_volume": 329225.689551, "trades": 1832, "taker_buy_base": 64753296.0, "taker_buy_quote": 135042.772204 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.002085, "high": 0.002105, "low": 0.002084, "close": 0.002103, "volume": 50375401.0, "close_time": 1771581599999, "quote_volume": 105736.031957, "trades": 1192, "taker_buy_base": 26866371.0, "taker_buy_quote": 56392.516027 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.002102, "high": 0.002122, "low": 0.002101, "close": 0.002104, "volume": 168647884.0, "close_time": 1771585199999, "quote_volume": 355909.493047, "trades": 2579, "taker_buy_base": 95779197.0, "taker_buy_quote": 202144.508833 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.002104, "high": 0.002111, "low": 0.002085, "close": 0.002088, "volume": 326918331.0, "close_time": 1771588799999, "quote_volume": 685447.623641, "trades": 5099, "taker_buy_base": 154177099.0, "taker_buy_quote": 323399.973856 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.002088, "high": 0.002118, "low": 0.002086, "close": 0.002113, "volume": 180860083.0, "close_time": 1771592399999, "quote_volume": 380999.388625, "trades": 2972, "taker_buy_base": 103777171.0, "taker_buy_quote": 218621.290916 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.002112, "high": 0.002112, "low": 0.00205, "close": 0.002074, "volume": 481789071.0, "close_time": 1771595999999, "quote_volume": 998569.391222, "trades": 8943, "taker_buy_base": 214458141.0, "taker_buy_quote": 444724.615284 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.002073, "high": 0.002106, "low": 0.002071, "close": 0.002098, "volume": 139617005.0, "close_time": 1771599599999, "quote_volume": 291711.167575, "trades": 4103, "taker_buy_base": 67822722.0, "taker_buy_quote": 141731.430399 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.002098, "high": 0.002151, "low": 0.002094, "close": 0.002124, "volume": 520214258.0, "close_time": 1771603199999, "quote_volume": 1103894.383501, "trades": 11066, "taker_buy_base": 280310286.0, "taker_buy_quote": 594681.684163 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.002124, "high": 0.002141, "low": 0.002099, "close": 0.002115, "volume": 399232808.0, "close_time": 1771606799999, "quote_volume": 846313.362481, "trades": 9194, "taker_buy_base": 174844573.0, "taker_buy_quote": 370853.166942 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.002115, "high": 0.002119, "low": 0.002069, "close": 0.002115, "volume": 352890045.0, "close_time": 1771610399999, "quote_volume": 738162.894115, "trades": 9280, "taker_buy_base": 164632040.0, "taker_buy_quote": 344378.632117 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.002114, "high": 0.002126, "low": 0.002098, "close": 0.00212, "volume": 252574238.0, "close_time": 1771613999999, "quote_volume": 533203.311254, "trades": 7257, "taker_buy_base": 146448457.0, "taker_buy_quote": 309105.550289 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.002121, "high": 0.002124, "low": 0.002091, "close": 0.002095, "volume": 102751564.0, "close_time": 1771617599999, "quote_volume": 216382.640771, "trades": 2765, "taker_buy_base": 54239291.0, "taker_buy_quote": 114198.463869 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.002095, "high": 0.002105, "low": 0.002081, "close": 0.002091, "volume": 57159743.0, "close_time": 1771621199999, "quote_volume": 119671.659979, "trades": 1548, "taker_buy_base": 32951814.0, "taker_buy_quote": 68970.507948 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.002091, "high": 0.002102, "low": 0.00209, "close": 0.0021, "volume": 48111729.0, "close_time": 1771624799999, "quote_volume": 100872.604349, "trades": 1124, "taker_buy_base": 25862968.0, "taker_buy_quote": 54227.699368 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0021, "high": 0.002117, "low": 0.002095, "close": 0.002114, "volume": 75230741.0, "close_time": 1771628399999, "quote_volume": 158458.677061, "trades": 1341, "taker_buy_base": 46631017.0, "taker_buy_quote": 98268.775619 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.002115, "high": 0.002117, "low": 0.0021, "close": 0.002108, "volume": 69363263.0, "close_time": 1771631999999, "quote_volume": 146090.19034, "trades": 1184, "taker_buy_base": 36827353.0, "taker_buy_quote": 77556.190941 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.002109, "high": 0.002112, "low": 0.002097, "close": 0.002099, "volume": 91303331.0, "close_time": 1771635599999, "quote_volume": 192249.43985, "trades": 1221, "taker_buy_base": 34411981.0, "taker_buy_quote": 72472.368598 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0021, "high": 0.002128, "low": 0.002096, "close": 0.002126, "volume": 156410156.0, "close_time": 1771639199999, "quote_volume": 331338.747005, "trades": 1849, "taker_buy_base": 72411736.0, "taker_buy_quote": 153447.188393 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.002126, "high": 0.002137, "low": 0.002122, "close": 0.002127, "volume": 110774686.0, "close_time": 1771642799999, "quote_volume": 235672.071746, "trades": 1545, "taker_buy_base": 40361719.0, "taker_buy_quote": 85901.147985 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.002127, "high": 0.002127, "low": 0.002106, "close": 0.002113, "volume": 155554419.0, "close_time": 1771646399999, "quote_volume": 329197.668219, "trades": 2813, "taker_buy_base": 65315274.0, "taker_buy_quote": 138254.167694 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.002113, "high": 0.002114, "low": 0.002104, "close": 0.002112, "volume": 39795510.0, "close_time": 1771649999999, "quote_volume": 83994.98312, "trades": 876, "taker_buy_base": 17193111.0, "taker_buy_quote": 36290.753301 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.002111, "high": 0.002127, "low": 0.002111, "close": 0.002124, "volume": 55594196.0, "close_time": 1771653599999, "quote_volume": 117913.184586, "trades": 994, "taker_buy_base": 35238788.0, "taker_buy_quote": 74726.172801 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.002124, "high": 0.002126, "low": 0.002112, "close": 0.002114, "volume": 48158870.0, "close_time": 1771657199999, "quote_volume": 101946.596986, "trades": 985, "taker_buy_base": 16634017.0, "taker_buy_quote": 35230.854369 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.002113, "high": 0.002126, "low": 0.002108, "close": 0.002113, "volume": 69223425.0, "close_time": 1771660799999, "quote_volume": 146532.949598, "trades": 1305, "taker_buy_base": 40705050.0, "taker_buy_quote": 86158.566179 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.002113, "high": 0.00213, "low": 0.00211, "close": 0.002128, "volume": 49963888.0, "close_time": 1771664399999, "quote_volume": 105986.951927, "trades": 1178, "taker_buy_base": 25087920.0, "taker_buy_quote": 53268.181465 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.002127, "high": 0.00215, "low": 0.002123, "close": 0.002135, "volume": 194245232.0, "close_time": 1771667999999, "quote_volume": 415684.298934, "trades": 3025, "taker_buy_base": 101813622.0, "taker_buy_quote": 217952.671293 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.002135, "high": 0.002138, "low": 0.002123, "close": 0.002126, "volume": 86534156.0, "close_time": 1771671599999, "quote_volume": 184503.521331, "trades": 1497, "taker_buy_base": 35960700.0, "taker_buy_quote": 76696.917818 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.002126, "high": 0.002132, "low": 0.002116, "close": 0.00212, "volume": 85564603.0, "close_time": 1771675199999, "quote_volume": 181853.82362, "trades": 1590, "taker_buy_base": 49709425.0, "taker_buy_quote": 105624.360507 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.002121, "high": 0.002123, "low": 0.002096, "close": 0.002101, "volume": 88758257.0, "close_time": 1771678799999, "quote_volume": 186620.779476, "trades": 1486, "taker_buy_base": 31433771.0, "taker_buy_quote": 66140.398453 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0021, "high": 0.002113, "low": 0.002098, "close": 0.002113, "volume": 65734676.0, "close_time": 1771682399999, "quote_volume": 138209.105106, "trades": 996, "taker_buy_base": 51832618.0, "taker_buy_quote": 108989.781596 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.002112, "high": 0.00213, "low": 0.002109, "close": 0.002119, "volume": 139107948.0, "close_time": 1771685999999, "quote_volume": 294892.364953, "trades": 3394, "taker_buy_base": 75659928.0, "taker_buy_quote": 160486.49204 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.002119, "high": 0.002121, "low": 0.002103, "close": 0.002114, "volume": 51190446.0, "close_time": 1771689599999, "quote_volume": 108142.101089, "trades": 1112, "taker_buy_base": 18904863.0, "taker_buy_quote": 39938.373674 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.002114, "high": 0.00212, "low": 0.002099, "close": 0.002104, "volume": 97212918.0, "close_time": 1771693199999, "quote_volume": 205042.662033, "trades": 2061, "taker_buy_base": 33328332.0, "taker_buy_quote": 70304.028033 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.002103, "high": 0.002115, "low": 0.002097, "close": 0.002108, "volume": 58884899.0, "close_time": 1771696799999, "quote_volume": 123996.672803, "trades": 1010, "taker_buy_base": 24290696.0, "taker_buy_quote": 51199.507307 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.002109, "high": 0.002123, "low": 0.002109, "close": 0.002121, "volume": 70468667.0, "close_time": 1771700399999, "quote_volume": 149059.381055, "trades": 1147, "taker_buy_base": 27800856.0, "taker_buy_quote": 58802.791432 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.002121, "high": 0.002121, "low": 0.002106, "close": 0.002107, "volume": 62387081.0, "close_time": 1771703999999, "quote_volume": 131849.763978, "trades": 1035, "taker_buy_base": 20726018.0, "taker_buy_quote": 43796.52158 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.002107, "high": 0.002112, "low": 0.002086, "close": 0.002092, "volume": 168903929.0, "close_time": 1771707599999, "quote_volume": 354283.178759, "trades": 2452, "taker_buy_base": 49691943.0, "taker_buy_quote": 104197.36798 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.002093, "high": 0.002107, "low": 0.00209, "close": 0.002107, "volume": 50126958.0, "close_time": 1771711199999, "quote_volume": 105190.708299, "trades": 1066, "taker_buy_base": 17976044.0, "taker_buy_quote": 37742.681247 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.002107, "high": 0.00211, "low": 0.002096, "close": 0.002105, "volume": 57226065.0, "close_time": 1771714799999, "quote_volume": 120393.17572, "trades": 981, "taker_buy_base": 15631681.0, "taker_buy_quote": 32900.932293 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.002104, "high": 0.002127, "low": 0.0021, "close": 0.002119, "volume": 151779670.0, "close_time": 1771718399999, "quote_volume": 321402.695997, "trades": 2328, "taker_buy_base": 87616475.0, "taker_buy_quote": 185490.087664 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.002118, "high": 0.002118, "low": 0.002091, "close": 0.002105, "volume": 109969793.0, "close_time": 1771721999999, "quote_volume": 231255.915692, "trades": 1969, "taker_buy_base": 41726249.0, "taker_buy_quote": 87826.954907 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.002105, "high": 0.002123, "low": 0.002101, "close": 0.002114, "volume": 101462141.0, "close_time": 1771725599999, "quote_volume": 214055.550702, "trades": 1300, "taker_buy_base": 29029823.0, "taker_buy_quote": 61301.561232 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.002115, "high": 0.00212, "low": 0.002092, "close": 0.002094, "volume": 173664593.0, "close_time": 1771729199999, "quote_volume": 366289.425796, "trades": 1901, "taker_buy_base": 67688924.0, "taker_buy_quote": 142887.238453 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.002095, "high": 0.002103, "low": 0.002081, "close": 0.002097, "volume": 108326579.0, "close_time": 1771732799999, "quote_volume": 226524.623877, "trades": 1681, "taker_buy_base": 42551920.0, "taker_buy_quote": 89019.417018 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.002096, "high": 0.002098, "low": 0.002084, "close": 0.002088, "volume": 104023757.0, "close_time": 1771736399999, "quote_volume": 217406.562362, "trades": 949, "taker_buy_base": 44616934.0, "taker_buy_quote": 93246.421169 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.002088, "high": 0.002091, "low": 0.002065, "close": 0.002077, "volume": 239678434.0, "close_time": 1771739999999, "quote_volume": 497585.191844, "trades": 1811, "taker_buy_base": 60434740.0, "taker_buy_quote": 125448.007207 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.002077, "high": 0.002092, "low": 0.002074, "close": 0.002091, "volume": 67761642.0, "close_time": 1771743599999, "quote_volume": 141146.257148, "trades": 960, "taker_buy_base": 27746053.0, "taker_buy_quote": 57827.443798 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.002092, "high": 0.002105, "low": 0.002082, "close": 0.002093, "volume": 151051659.0, "close_time": 1771747199999, "quote_volume": 316132.49706, "trades": 1786, "taker_buy_base": 54657347.0, "taker_buy_quote": 114566.661946 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.002093, "high": 0.002101, "low": 0.002074, "close": 0.002074, "volume": 93792367.0, "close_time": 1771750799999, "quote_volume": 195837.793851, "trades": 1581, "taker_buy_base": 39730587.0, "taker_buy_quote": 82965.895543 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.002074, "high": 0.002089, "low": 0.002073, "close": 0.002087, "volume": 61764264.0, "close_time": 1771754399999, "quote_volume": 128532.127754, "trades": 1041, "taker_buy_base": 25616178.0, "taker_buy_quote": 53338.560617 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.002087, "high": 0.002094, "low": 0.002083, "close": 0.002084, "volume": 50544779.0, "close_time": 1771757999999, "quote_volume": 105503.708776, "trades": 1038, "taker_buy_base": 22489947.0, "taker_buy_quote": 46957.046732 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.002084, "high": 0.002091, "low": 0.002077, "close": 0.002079, "volume": 34141730.0, "close_time": 1771761599999, "quote_volume": 71143.238011, "trades": 788, "taker_buy_base": 15070561.0, "taker_buy_quote": 31431.45944 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.002079, "high": 0.002079, "low": 0.002048, "close": 0.002056, "volume": 154985013.0, "close_time": 1771765199999, "quote_volume": 319119.503722, "trades": 2519, "taker_buy_base": 76510671.0, "taker_buy_quote": 157540.181462 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.002057, "high": 0.00206, "low": 0.002042, "close": 0.002057, "volume": 127902220.0, "close_time": 1771768799999, "quote_volume": 262402.56584, "trades": 1947, "taker_buy_base": 57949352.0, "taker_buy_quote": 118948.462844 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.002056, "high": 0.002061, "low": 0.002036, "close": 0.002042, "volume": 77839048.0, "close_time": 1771772399999, "quote_volume": 159286.408529, "trades": 1581, "taker_buy_base": 28467198.0, "taker_buy_quote": 58252.916592 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.002041, "high": 0.002042, "low": 0.002005, "close": 0.002035, "volume": 403005895.0, "close_time": 1771775999999, "quote_volume": 815307.953034, "trades": 5148, "taker_buy_base": 167273854.0, "taker_buy_quote": 338469.408707 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.002035, "high": 0.002035, "low": 0.002023, "close": 0.002034, "volume": 48284723.0, "close_time": 1771779599999, "quote_volume": 97916.375023, "trades": 834, "taker_buy_base": 20117325.0, "taker_buy_quote": 40809.121459 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.002034, "high": 0.002034, "low": 0.002002, "close": 0.00202, "volume": 216927527.0, "close_time": 1771783199999, "quote_volume": 437834.086016, "trades": 2151, "taker_buy_base": 53041366.0, "taker_buy_quote": 107047.078431 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.00202, "high": 0.002021, "low": 0.002007, "close": 0.002013, "volume": 85096259.0, "close_time": 1771786799999, "quote_volume": 171384.28965, "trades": 1005, "taker_buy_base": 28250696.0, "taker_buy_quote": 56930.937346 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.002013, "high": 0.002023, "low": 0.002009, "close": 0.002023, "volume": 88777798.0, "close_time": 1771790399999, "quote_volume": 178922.664165, "trades": 740, "taker_buy_base": 63471884.0, "taker_buy_quote": 127944.453188 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.002023, "high": 0.002026, "low": 0.002007, "close": 0.002018, "volume": 106039765.0, "close_time": 1771793999999, "quote_volume": 213781.329323, "trades": 1164, "taker_buy_base": 26906565.0, "taker_buy_quote": 54282.922379 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.002019, "high": 0.002039, "low": 0.002019, "close": 0.002037, "volume": 30295592.0, "close_time": 1771797599999, "quote_volume": 61436.414806, "trades": 663, "taker_buy_base": 16822407.0, "taker_buy_quote": 34118.590428 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.002036, "high": 0.00204, "low": 0.002022, "close": 0.002031, "volume": 89818644.0, "close_time": 1771801199999, "quote_volume": 182461.546376, "trades": 1636, "taker_buy_base": 39584707.0, "taker_buy_quote": 80459.348681 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.002031, "high": 0.002032, "low": 0.002009, "close": 0.002022, "volume": 180572829.0, "close_time": 1771804799999, "quote_volume": 364177.758056, "trades": 2417, "taker_buy_base": 62494780.0, "taker_buy_quote": 126119.532525 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.002022, "high": 0.002022, "low": 0.001987, "close": 0.00199, "volume": 158737831.0, "close_time": 1771808399999, "quote_volume": 317736.332316, "trades": 2198, "taker_buy_base": 74733833.0, "taker_buy_quote": 149588.799201 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.001989, "high": 0.001991, "low": 0.001871, "close": 0.00189, "volume": 2297650296.0, "close_time": 1771811999999, "quote_volume": 4397740.346041, "trades": 32781, "taker_buy_base": 1010024497.0, "taker_buy_quote": 1931860.634558 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.001891, "high": 0.001905, "low": 0.001884, "close": 0.001891, "volume": 309834471.0, "close_time": 1771815599999, "quote_volume": 587030.283504, "trades": 5309, "taker_buy_base": 157819738.0, "taker_buy_quote": 299057.758281 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.001891, "high": 0.001901, "low": 0.001867, "close": 0.001878, "volume": 445059225.0, "close_time": 1771819199999, "quote_volume": 838044.211098, "trades": 4516, "taker_buy_base": 261277997.0, "taker_buy_quote": 492016.914316 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.001878, "high": 0.001882, "low": 0.001861, "close": 0.001864, "volume": 438642870.0, "close_time": 1771822799999, "quote_volume": 820814.579402, "trades": 4887, "taker_buy_base": 207776129.0, "taker_buy_quote": 388782.654262 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.001864, "high": 0.001891, "low": 0.001864, "close": 0.001874, "volume": 172374373.0, "close_time": 1771826399999, "quote_volume": 324333.568939, "trades": 2258, "taker_buy_base": 112050619.0, "taker_buy_quote": 210848.371095 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.001874, "high": 0.001914, "low": 0.001872, "close": 0.001903, "volume": 402452057.0, "close_time": 1771829999999, "quote_volume": 765411.757319, "trades": 4263, "taker_buy_base": 236505485.0, "taker_buy_quote": 449542.516679 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.001904, "high": 0.001911, "low": 0.001897, "close": 0.001905, "volume": 224494334.0, "close_time": 1771833599999, "quote_volume": 427588.888351, "trades": 2726, "taker_buy_base": 134335225.0, "taker_buy_quote": 255880.29946 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001905, "high": 0.001906, "low": 0.001883, "close": 0.001888, "volume": 130867562.0, "close_time": 1771837199999, "quote_volume": 247809.41146, "trades": 1744, "taker_buy_base": 55991142.0, "taker_buy_quote": 106016.246277 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.001889, "high": 0.001935, "low": 0.001889, "close": 0.001931, "volume": 316256744.0, "close_time": 1771840799999, "quote_volume": 605732.137326, "trades": 3650, "taker_buy_base": 197936858.0, "taker_buy_quote": 379207.714969 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.001932, "high": 0.001941, "low": 0.001916, "close": 0.001918, "volume": 163487232.0, "close_time": 1771844399999, "quote_volume": 315588.472481, "trades": 2133, "taker_buy_base": 83639168.0, "taker_buy_quote": 161551.119491 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.001918, "high": 0.001938, "low": 0.001917, "close": 0.001931, "volume": 214012317.0, "close_time": 1771847999999, "quote_volume": 413235.608904, "trades": 2556, "taker_buy_base": 123055942.0, "taker_buy_quote": 237680.231124 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00193, "high": 0.001956, "low": 0.001921, "close": 0.001945, "volume": 204557072.0, "close_time": 1771851599999, "quote_volume": 396557.077565, "trades": 2810, "taker_buy_base": 101134725.0, "taker_buy_quote": 196161.439671 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.001946, "high": 0.001948, "low": 0.001922, "close": 0.001925, "volume": 267763736.0, "close_time": 1771855199999, "quote_volume": 518141.134176, "trades": 2607, "taker_buy_base": 122504030.0, "taker_buy_quote": 237128.670645 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.001925, "high": 0.001928, "low": 0.001897, "close": 0.001914, "volume": 421266430.0, "close_time": 1771858799999, "quote_volume": 806964.430699, "trades": 6181, "taker_buy_base": 227307808.0, "taker_buy_quote": 435640.061402 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.001914, "high": 0.001918, "low": 0.001873, "close": 0.001875, "volume": 412711277.0, "close_time": 1771862399999, "quote_volume": 781730.445181, "trades": 5697, "taker_buy_base": 204846283.0, "taker_buy_quote": 387904.51084 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001875, "high": 0.001891, "low": 0.001857, "close": 0.001865, "volume": 346104413.0, "close_time": 1771865999999, "quote_volume": 648195.804726, "trades": 4392, "taker_buy_base": 179899009.0, "taker_buy_quote": 336882.481326 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.001866, "high": 0.001869, "low": 0.001814, "close": 0.001839, "volume": 760708789.0, "close_time": 1771869599999, "quote_volume": 1397907.33676, "trades": 8984, "taker_buy_base": 382985081.0, "taker_buy_quote": 703715.041538 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.001839, "high": 0.001857, "low": 0.001828, "close": 0.001835, "volume": 559334440.0, "close_time": 1771873199999, "quote_volume": 1029608.850539, "trades": 5413, "taker_buy_base": 325751267.0, "taker_buy_quote": 599637.359413 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.001836, "high": 0.001839, "low": 0.001815, "close": 0.00182, "volume": 326041368.0, "close_time": 1771876799999, "quote_volume": 595512.808812, "trades": 3524, "taker_buy_base": 181646998.0, "taker_buy_quote": 331797.279204 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001821, "high": 0.001833, "low": 0.001809, "close": 0.00183, "volume": 334040349.0, "close_time": 1771880399999, "quote_volume": 608767.088506, "trades": 3500, "taker_buy_base": 214447282.0, "taker_buy_quote": 391009.047311 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00183, "high": 0.001832, "low": 0.001816, "close": 0.001823, "volume": 263836158.0, "close_time": 1771883999999, "quote_volume": 481250.515553, "trades": 2720, "taker_buy_base": 135859371.0, "taker_buy_quote": 247834.444389 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.001824, "high": 0.001836, "low": 0.001807, "close": 0.001809, "volume": 325716124.0, "close_time": 1771887599999, "quote_volume": 594775.186525, "trades": 3290, "taker_buy_base": 146783614.0, "taker_buy_quote": 268058.030617 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.001809, "high": 0.001814, "low": 0.001789, "close": 0.001793, "volume": 326583855.0, "close_time": 1771891199999, "quote_volume": 588620.564889, "trades": 4059, "taker_buy_base": 130795671.0, "taker_buy_quote": 235861.675831 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001792, "high": 0.001816, "low": 0.001791, "close": 0.001812, "volume": 216777577.0, "close_time": 1771894799999, "quote_volume": 391760.322525, "trades": 2651, "taker_buy_base": 111582105.0, "taker_buy_quote": 201562.389346 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.001813, "high": 0.00183, "low": 0.001765, "close": 0.001811, "volume": 1098422385.0, "close_time": 1771898399999, "quote_volume": 1976645.82149, "trades": 13746, "taker_buy_base": 486891329.0, "taker_buy_quote": 877151.004328 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00181, "high": 0.001819, "low": 0.001798, "close": 0.001802, "volume": 179782341.0, "close_time": 1771901999999, "quote_volume": 325289.561908, "trades": 3037, "taker_buy_base": 75492397.0, "taker_buy_quote": 136650.765015 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.001802, "high": 0.001802, "low": 0.001766, "close": 0.001782, "volume": 392847085.0, "close_time": 1771905599999, "quote_volume": 699665.547711, "trades": 5192, "taker_buy_base": 193401285.0, "taker_buy_quote": 344190.978906 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001783, "high": 0.001783, "low": 0.001738, "close": 0.001751, "volume": 962468830.0, "close_time": 1771909199999, "quote_volume": 1687949.845359, "trades": 8493, "taker_buy_base": 397985069.0, "taker_buy_quote": 697743.228161 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.001751, "high": 0.001761, "low": 0.001729, "close": 0.001746, "volume": 344243854.0, "close_time": 1771912799999, "quote_volume": 599464.083294, "trades": 4359, "taker_buy_base": 175031374.0, "taker_buy_quote": 304959.301593 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.001745, "high": 0.001756, "low": 0.001738, "close": 0.00174, "volume": 371323701.0, "close_time": 1771916399999, "quote_volume": 647966.498114, "trades": 2647, "taker_buy_base": 140518876.0, "taker_buy_quote": 245244.108419 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00174, "high": 0.00176, "low": 0.00174, "close": 0.001755, "volume": 116292748.0, "close_time": 1771919999999, "quote_volume": 203880.23477, "trades": 1657, "taker_buy_base": 63396880.0, "taker_buy_quote": 111190.011671 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.001755, "high": 0.001776, "low": 0.00175, "close": 0.001769, "volume": 261440528.0, "close_time": 1771923599999, "quote_volume": 459960.12496, "trades": 2459, "taker_buy_base": 125038543.0, "taker_buy_quote": 220096.679144 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.001768, "high": 0.001771, "low": 0.001746, "close": 0.001751, "volume": 579784485.0, "close_time": 1771927199999, "quote_volume": 1016348.595245, "trades": 3087, "taker_buy_base": 236980542.0, "taker_buy_quote": 415575.9241 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.00175, "high": 0.001762, "low": 0.001736, "close": 0.001746, "volume": 413045982.0, "close_time": 1771930799999, "quote_volume": 723319.544801, "trades": 2750, "taker_buy_base": 250753906.0, "taker_buy_quote": 439351.309865 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.001746, "high": 0.00175, "low": 0.001738, "close": 0.001739, "volume": 112696865.0, "close_time": 1771934399999, "quote_volume": 196466.984919, "trades": 1607, "taker_buy_base": 55748457.0, "taker_buy_quote": 97168.287462 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00174, "high": 0.001752, "low": 0.001731, "close": 0.001743, "volume": 283816965.0, "close_time": 1771937999999, "quote_volume": 494048.264611, "trades": 2705, "taker_buy_base": 176822083.0, "taker_buy_quote": 307842.468519 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.001744, "high": 0.00176, "low": 0.001726, "close": 0.001756, "volume": 342522514.0, "close_time": 1771941599999, "quote_volume": 596285.054876, "trades": 4170, "taker_buy_base": 168962735.0, "taker_buy_quote": 293926.154658 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.001756, "high": 0.001794, "low": 0.001742, "close": 0.001786, "volume": 324255882.0, "close_time": 1771945199999, "quote_volume": 573224.361838, "trades": 4158, "taker_buy_base": 167009995.0, "taker_buy_quote": 295306.411355 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.001786, "high": 0.001797, "low": 0.001765, "close": 0.001777, "volume": 2853189204.0, "close_time": 1771948799999, "quote_volume": 5077981.282521, "trades": 43620, "taker_buy_base": 1091116020.0, "taker_buy_quote": 1943485.148539 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001777, "high": 0.001802, "low": 0.001773, "close": 0.001789, "volume": 440791130.0, "close_time": 1771952399999, "quote_volume": 788587.005854, "trades": 6317, "taker_buy_base": 159149129.0, "taker_buy_quote": 284643.153999 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.001788, "high": 0.001789, "low": 0.001771, "close": 0.001775, "volume": 162642807.0, "close_time": 1771955999999, "quote_volume": 289858.576729, "trades": 2671, "taker_buy_base": 70848887.0, "taker_buy_quote": 126287.273015 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.001775, "high": 0.00178, "low": 0.001759, "close": 0.001768, "volume": 126490208.0, "close_time": 1771959599999, "quote_volume": 223635.829149, "trades": 1519, "taker_buy_base": 45481385.0, "taker_buy_quote": 80469.710119 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.001768, "high": 0.001779, "low": 0.001761, "close": 0.001765, "volume": 152893604.0, "close_time": 1771963199999, "quote_volume": 270031.833363, "trades": 1506, "taker_buy_base": 51499272.0, "taker_buy_quote": 91001.99357 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001765, "high": 0.001768, "low": 0.001734, "close": 0.001735, "volume": 224265055.0, "close_time": 1771966799999, "quote_volume": 393142.556693, "trades": 2431, "taker_buy_base": 77763683.0, "taker_buy_quote": 136260.485673 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.001735, "high": 0.001735, "low": 0.001708, "close": 0.001713, "volume": 429920902.0, "close_time": 1771970399999, "quote_volume": 739673.287209, "trades": 4664, "taker_buy_base": 226690080.0, "taker_buy_quote": 389904.972585 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.001713, "high": 0.001716, "low": 0.001694, "close": 0.001705, "volume": 366081751.0, "close_time": 1771973999999, "quote_volume": 625095.738019, "trades": 3485, "taker_buy_base": 189416336.0, "taker_buy_quote": 323519.850125 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.001704, "high": 0.00171, "low": 0.001675, "close": 0.001693, "volume": 624171422.0, "close_time": 1771977599999, "quote_volume": 1057465.115609, "trades": 6083, "taker_buy_base": 296263229.0, "taker_buy_quote": 501935.525659 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001694, "high": 0.001715, "low": 0.001688, "close": 0.001707, "volume": 476197700.0, "close_time": 1771981199999, "quote_volume": 810153.631139, "trades": 3879, "taker_buy_base": 239857044.0, "taker_buy_quote": 408211.421731 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.001706, "high": 0.001795, "low": 0.001705, "close": 0.001774, "volume": 1086925393.0, "close_time": 1771984799999, "quote_volume": 1920153.780826, "trades": 14328, "taker_buy_base": 559819737.0, "taker_buy_quote": 988605.460484 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.001775, "high": 0.001787, "low": 0.001753, "close": 0.001756, "volume": 408442669.0, "close_time": 1771988399999, "quote_volume": 722897.036842, "trades": 6089, "taker_buy_base": 176076357.0, "taker_buy_quote": 311926.589967 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.001757, "high": 0.001758, "low": 0.001715, "close": 0.001728, "volume": 417898121.0, "close_time": 1771991999999, "quote_volume": 722785.34836, "trades": 4863, "taker_buy_base": 192950584.0, "taker_buy_quote": 333583.420052 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001728, "high": 0.001742, "low": 0.001712, "close": 0.001734, "volume": 295755529.0, "close_time": 1771995599999, "quote_volume": 511115.874931, "trades": 3462, "taker_buy_base": 167274306.0, "taker_buy_quote": 289178.984428 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.001735, "high": 0.001738, "low": 0.001703, "close": 0.001713, "volume": 250720518.0, "close_time": 1771999199999, "quote_volume": 430197.464664, "trades": 3398, "taker_buy_base": 114158285.0, "taker_buy_quote": 195840.353392 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.001713, "high": 0.001725, "low": 0.001706, "close": 0.001708, "volume": 246880866.0, "close_time": 1772002799999, "quote_volume": 423376.955902, "trades": 2696, "taker_buy_base": 105455578.0, "taker_buy_quote": 180948.631171 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00171, "high": 0.001731, "low": 0.0017, "close": 0.001729, "volume": 415608123.0, "close_time": 1772006399999, "quote_volume": 714150.831335, "trades": 5027, "taker_buy_base": 233614855.0, "taker_buy_quote": 401422.527704 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.001728, "high": 0.001746, "low": 0.001714, "close": 0.00174, "volume": 411217598.0, "close_time": 1772009999999, "quote_volume": 710280.879674, "trades": 3880, "taker_buy_base": 156317376.0, "taker_buy_quote": 270299.665444 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00174, "high": 0.001768, "low": 0.001738, "close": 0.001765, "volume": 348855464.0, "close_time": 1772013599999, "quote_volume": 613190.452908, "trades": 3640, "taker_buy_base": 157556962.0, "taker_buy_quote": 276918.961562 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.001765, "high": 0.001795, "low": 0.001749, "close": 0.001771, "volume": 724245782.0, "close_time": 1772017199999, "quote_volume": 1282982.553796, "trades": 6077, "taker_buy_base": 369192397.0, "taker_buy_quote": 654307.615728 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.001772, "high": 0.001781, "low": 0.001758, "close": 0.001775, "volume": 173856105.0, "close_time": 1772020799999, "quote_volume": 307787.668117, "trades": 2577, "taker_buy_base": 86010112.0, "taker_buy_quote": 152233.03045 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001775, "high": 0.001794, "low": 0.001766, "close": 0.00178, "volume": 414822007.0, "close_time": 1772024399999, "quote_volume": 739298.2841, "trades": 4796, "taker_buy_base": 218396998.0, "taker_buy_quote": 389410.573916 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.001781, "high": 0.001812, "low": 0.001775, "close": 0.0018, "volume": 491110917.0, "close_time": 1772027999999, "quote_volume": 882295.228847, "trades": 5366, "taker_buy_base": 272132916.0, "taker_buy_quote": 489154.221092 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0018, "high": 0.001836, "low": 0.001799, "close": 0.001833, "volume": 648986576.0, "close_time": 1772031599999, "quote_volume": 1178493.335582, "trades": 8329, "taker_buy_base": 312355639.0, "taker_buy_quote": 567029.21427 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.001833, "high": 0.001853, "low": 0.001822, "close": 0.001853, "volume": 672159493.0, "close_time": 1772035199999, "quote_volume": 1236871.700853, "trades": 8793, "taker_buy_base": 309108472.0, "taker_buy_quote": 568821.595538 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001853, "high": 0.001916, "low": 0.001852, "close": 0.001898, "volume": 907633411.0, "close_time": 1772038799999, "quote_volume": 1709364.888824, "trades": 12332, "taker_buy_base": 504598222.0, "taker_buy_quote": 950429.51201 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.001898, "high": 0.001928, "low": 0.001891, "close": 0.001924, "volume": 1105526803.0, "close_time": 1772042399999, "quote_volume": 2113878.880089, "trades": 12268, "taker_buy_base": 603468934.0, "taker_buy_quote": 1154340.656799 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.001923, "high": 0.001931, "low": 0.001904, "close": 0.001923, "volume": 472548010.0, "close_time": 1772045999999, "quote_volume": 905279.531474, "trades": 6853, "taker_buy_base": 196119455.0, "taker_buy_quote": 375597.847096 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.001923, "high": 0.001936, "low": 0.001903, "close": 0.001934, "volume": 476780581.0, "close_time": 1772049599999, "quote_volume": 913544.73077, "trades": 6106, "taker_buy_base": 224477776.0, "taker_buy_quote": 430292.968296 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001935, "high": 0.001946, "low": 0.001911, "close": 0.001931, "volume": 369857915.0, "close_time": 1772053199999, "quote_volume": 712633.586877, "trades": 5716, "taker_buy_base": 131390969.0, "taker_buy_quote": 253332.507037 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.001931, "high": 0.001984, "low": 0.001907, "close": 0.001935, "volume": 819234893.0, "close_time": 1772056799999, "quote_volume": 1588963.88606, "trades": 13207, "taker_buy_base": 413936978.0, "taker_buy_quote": 803427.368585 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.001935, "high": 0.001949, "low": 0.001893, "close": 0.001902, "volume": 453998255.0, "close_time": 1772060399999, "quote_volume": 870313.697777, "trades": 5486, "taker_buy_base": 160784487.0, "taker_buy_quote": 308969.101861 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.001901, "high": 0.001915, "low": 0.001845, "close": 0.00188, "volume": 676058825.0, "close_time": 1772063999999, "quote_volume": 1271542.613978, "trades": 9654, "taker_buy_base": 285883409.0, "taker_buy_quote": 537117.281753 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001879, "high": 0.00192, "low": 0.001869, "close": 0.00191, "volume": 616804195.0, "close_time": 1772067599999, "quote_volume": 1170867.604397, "trades": 9504, "taker_buy_base": 344688169.0, "taker_buy_quote": 654844.274076 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00191, "high": 0.001924, "low": 0.001886, "close": 0.001891, "volume": 418185106.0, "close_time": 1772071199999, "quote_volume": 796040.476817, "trades": 6585, "taker_buy_base": 209303022.0, "taker_buy_quote": 398672.011941 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.001891, "high": 0.0019, "low": 0.001871, "close": 0.001897, "volume": 202076411.0, "close_time": 1772074799999, "quote_volume": 380378.192801, "trades": 3727, "taker_buy_base": 94238887.0, "taker_buy_quote": 177541.362513 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.001896, "high": 0.001902, "low": 0.001878, "close": 0.001879, "volume": 123449550.0, "close_time": 1772078399999, "quote_volume": 233014.516128, "trades": 2170, "taker_buy_base": 70171557.0, "taker_buy_quote": 132484.523616 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001878, "high": 0.001891, "low": 0.001857, "close": 0.001865, "volume": 579376091.0, "close_time": 1772081999999, "quote_volume": 1084468.468619, "trades": 6492, "taker_buy_base": 239502406.0, "taker_buy_quote": 448582.516157 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.001865, "high": 0.001865, "low": 0.001831, "close": 0.001838, "volume": 253445448.0, "close_time": 1772085599999, "quote_volume": 466635.742081, "trades": 3471, "taker_buy_base": 132779651.0, "taker_buy_quote": 244421.889247 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.001838, "high": 0.001848, "low": 0.001818, "close": 0.00182, "volume": 155915766.0, "close_time": 1772089199999, "quote_volume": 285538.820633, "trades": 2496, "taker_buy_base": 66474883.0, "taker_buy_quote": 121793.081031 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.001819, "high": 0.001834, "low": 0.001819, "close": 0.001824, "volume": 240708187.0, "close_time": 1772092799999, "quote_volume": 439199.48217, "trades": 2645, "taker_buy_base": 121761753.0, "taker_buy_quote": 222311.88445 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001824, "high": 0.001842, "low": 0.001823, "close": 0.001827, "volume": 244964942.0, "close_time": 1772096399999, "quote_volume": 448670.986845, "trades": 3293, "taker_buy_base": 129895154.0, "taker_buy_quote": 237867.675447 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.001827, "high": 0.001857, "low": 0.001825, "close": 0.001851, "volume": 195473693.0, "close_time": 1772099999999, "quote_volume": 361067.246917, "trades": 2640, "taker_buy_base": 125223837.0, "taker_buy_quote": 231254.389758 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00185, "high": 0.001852, "low": 0.001806, "close": 0.001811, "volume": 406941537.0, "close_time": 1772103599999, "quote_volume": 742849.515933, "trades": 3770, "taker_buy_base": 125227792.0, "taker_buy_quote": 228913.694169 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00181, "high": 0.001814, "low": 0.001766, "close": 0.001775, "volume": 296577402.0, "close_time": 1772107199999, "quote_volume": 529708.440735, "trades": 3172, "taker_buy_base": 161682940.0, "taker_buy_quote": 288801.213411 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001775, "high": 0.001792, "low": 0.001774, "close": 0.001789, "volume": 192913778.0, "close_time": 1772110799999, "quote_volume": 343459.827757, "trades": 2914, "taker_buy_base": 90881566.0, "taker_buy_quote": 161821.892201 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00179, "high": 0.001842, "low": 0.001751, "close": 0.001821, "volume": 1440990971.0, "close_time": 1772114399999, "quote_volume": 2595021.991814, "trades": 14704, "taker_buy_base": 695504584.0, "taker_buy_quote": 1251320.541453 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00182, "high": 0.001831, "low": 0.001781, "close": 0.001802, "volume": 1251619432.0, "close_time": 1772117999999, "quote_volume": 2267362.788466, "trades": 13882, "taker_buy_base": 443200905.0, "taker_buy_quote": 802169.482366 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.001802, "high": 0.001803, "low": 0.001771, "close": 0.001793, "volume": 683385558.0, "close_time": 1772121599999, "quote_volume": 1220652.114941, "trades": 9385, "taker_buy_base": 366623553.0, "taker_buy_quote": 654794.787776 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001793, "high": 0.001796, "low": 0.001734, "close": 0.001735, "volume": 890925435.0, "close_time": 1772125199999, "quote_volume": 1564273.645298, "trades": 9740, "taker_buy_base": 404754904.0, "taker_buy_quote": 711156.639041 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.001735, "high": 0.001772, "low": 0.001734, "close": 0.00174, "volume": 653779270.0, "close_time": 1772128799999, "quote_volume": 1144796.183701, "trades": 9279, "taker_buy_base": 258113459.0, "taker_buy_quote": 452715.161131 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.001739, "high": 0.001757, "low": 0.001726, "close": 0.001756, "volume": 407212396.0, "close_time": 1772132399999, "quote_volume": 708532.113081, "trades": 5979, "taker_buy_base": 215068926.0, "taker_buy_quote": 374406.485745 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.001755, "high": 0.001782, "low": 0.001753, "close": 0.001754, "volume": 369787823.0, "close_time": 1772135999999, "quote_volume": 652941.635921, "trades": 5349, "taker_buy_base": 205186885.0, "taker_buy_quote": 362293.524239 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001753, "high": 0.00177, "low": 0.001732, "close": 0.001734, "volume": 375109739.0, "close_time": 1772139599999, "quote_volume": 658819.18619, "trades": 4248, "taker_buy_base": 222234824.0, "taker_buy_quote": 390875.935181 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.001733, "high": 0.001754, "low": 0.001733, "close": 0.001752, "volume": 153338874.0, "close_time": 1772143199999, "quote_volume": 267538.144559, "trades": 1704, "taker_buy_base": 112445574.0, "taker_buy_quote": 196181.914208 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.001752, "high": 0.001775, "low": 0.001751, "close": 0.00177, "volume": 82494992.0, "close_time": 1772146799999, "quote_volume": 145243.298446, "trades": 1292, "taker_buy_base": 46447826.0, "taker_buy_quote": 81750.747989 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00177, "high": 0.001813, "low": 0.001764, "close": 0.001804, "volume": 289962398.0, "close_time": 1772150399999, "quote_volume": 519838.652076, "trades": 2980, "taker_buy_base": 170964301.0, "taker_buy_quote": 306416.540381 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001804, "high": 0.001813, "low": 0.001786, "close": 0.001806, "volume": 252243428.0, "close_time": 1772153999999, "quote_volume": 454617.06929, "trades": 4222, "taker_buy_base": 126502461.0, "taker_buy_quote": 227929.546811 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.001807, "high": 0.001807, "low": 0.001775, "close": 0.001798, "volume": 401946152.0, "close_time": 1772157599999, "quote_volume": 718187.092151, "trades": 5515, "taker_buy_base": 170033973.0, "taker_buy_quote": 303669.16124 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.001798, "high": 0.001841, "low": 0.001793, "close": 0.001825, "volume": 360892677.0, "close_time": 1772161199999, "quote_volume": 657653.709097, "trades": 4456, "taker_buy_base": 173115924.0, "taker_buy_quote": 315105.805737 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.001825, "high": 0.001874, "low": 0.001823, "close": 0.001869, "volume": 292054541.0, "close_time": 1772164799999, "quote_volume": 540093.302857, "trades": 3612, "taker_buy_base": 129355992.0, "taker_buy_quote": 239203.422039 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00187, "high": 0.001942, "low": 0.001869, "close": 0.001909, "volume": 823330706.0, "close_time": 1772168399999, "quote_volume": 1575457.106022, "trades": 11144, "taker_buy_base": 419974276.0, "taker_buy_quote": 803790.758831 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00191, "high": 0.001925, "low": 0.001886, "close": 0.001895, "volume": 445290736.0, "close_time": 1772171999999, "quote_volume": 848572.292943, "trades": 5320, "taker_buy_base": 217375722.0, "taker_buy_quote": 413715.18246 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.001895, "high": 0.001905, "low": 0.001867, "close": 0.001885, "volume": 359055869.0, "close_time": 1772175599999, "quote_volume": 675488.236376, "trades": 4490, "taker_buy_base": 128705648.0, "taker_buy_quote": 242062.595301 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.001884, "high": 0.001936, "low": 0.001875, "close": 0.001925, "volume": 646090332.0, "close_time": 1772179199999, "quote_volume": 1231173.571567, "trades": 7907, "taker_buy_base": 288992474.0, "taker_buy_quote": 551288.731281 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001925, "high": 0.00197, "low": 0.001925, "close": 0.001965, "volume": 701549592.0, "close_time": 1772182799999, "quote_volume": 1368692.939773, "trades": 9444, "taker_buy_base": 318443635.0, "taker_buy_quote": 621305.186318 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.001964, "high": 0.001964, "low": 0.001919, "close": 0.001928, "volume": 658331880.0, "close_time": 1772186399999, "quote_volume": 1275828.191264, "trades": 8326, "taker_buy_base": 273528385.0, "taker_buy_quote": 530303.478119 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.001927, "high": 0.001938, "low": 0.001887, "close": 0.001895, "volume": 656338914.0, "close_time": 1772189999999, "quote_volume": 1257259.622309, "trades": 8694, "taker_buy_base": 272952816.0, "taker_buy_quote": 523187.663169 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.001894, "high": 0.001905, "low": 0.001835, "close": 0.001852, "volume": 679674851.0, "close_time": 1772193599999, "quote_volume": 1263589.651899, "trades": 9784, "taker_buy_base": 307631058.0, "taker_buy_quote": 571540.737225 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001852, "high": 0.001864, "low": 0.001827, "close": 0.001841, "volume": 369970950.0, "close_time": 1772197199999, "quote_volume": 680569.990247, "trades": 5640, "taker_buy_base": 154219191.0, "taker_buy_quote": 283563.215972 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.001841, "high": 0.001862, "low": 0.001828, "close": 0.001847, "volume": 443653224.0, "close_time": 1772200799999, "quote_volume": 818342.883929, "trades": 7222, "taker_buy_base": 207468416.0, "taker_buy_quote": 382651.620998 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.001847, "high": 0.001847, "low": 0.001802, "close": 0.001812, "volume": 566589059.0, "close_time": 1772204399999, "quote_volume": 1030711.673113, "trades": 7583, "taker_buy_base": 235083868.0, "taker_buy_quote": 427761.081137 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.001811, "high": 0.001831, "low": 0.001796, "close": 0.001818, "volume": 429098091.0, "close_time": 1772207999999, "quote_volume": 778208.343703, "trades": 5677, "taker_buy_base": 199391453.0, "taker_buy_quote": 362009.519516 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001817, "high": 0.001818, "low": 0.001786, "close": 0.001787, "volume": 296220474.0, "close_time": 1772211599999, "quote_volume": 534086.131413, "trades": 4249, "taker_buy_base": 123235768.0, "taker_buy_quote": 222468.680866 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.001787, "high": 0.001809, "low": 0.001766, "close": 0.001806, "volume": 279730425.0, "close_time": 1772215199999, "quote_volume": 498947.278197, "trades": 3070, "taker_buy_base": 141623105.0, "taker_buy_quote": 252872.123339 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.001805, "high": 0.001818, "low": 0.001788, "close": 0.001789, "volume": 395966462.0, "close_time": 1772218799999, "quote_volume": 714371.117213, "trades": 4368, "taker_buy_base": 138771161.0, "taker_buy_quote": 250538.675829 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.001789, "high": 0.001791, "low": 0.001774, "close": 0.001784, "volume": 142875629.0, "close_time": 1772222399999, "quote_volume": 254485.645581, "trades": 1979, "taker_buy_base": 51350005.0, "taker_buy_quote": 91540.646335 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001784, "high": 0.001797, "low": 0.001776, "close": 0.001785, "volume": 175507875.0, "close_time": 1772225999999, "quote_volume": 313468.868758, "trades": 2212, "taker_buy_base": 88727489.0, "taker_buy_quote": 158501.534226 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.001786, "high": 0.001798, "low": 0.001777, "close": 0.001784, "volume": 231183769.0, "close_time": 1772229599999, "quote_volume": 413718.917626, "trades": 2167, "taker_buy_base": 146317676.0, "taker_buy_quote": 261964.275462 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.001784, "high": 0.001795, "low": 0.001753, "close": 0.001792, "volume": 348334602.0, "close_time": 1772233199999, "quote_volume": 617959.58469, "trades": 4360, "taker_buy_base": 166498236.0, "taker_buy_quote": 295935.054433 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.001792, "high": 0.001802, "low": 0.001784, "close": 0.001793, "volume": 217153284.0, "close_time": 1772236799999, "quote_volume": 389499.489544, "trades": 2573, "taker_buy_base": 98793735.0, "taker_buy_quote": 177190.883568 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001792, "high": 0.001824, "low": 0.001784, "close": 0.00182, "volume": 315339759.0, "close_time": 1772240399999, "quote_volume": 567897.494634, "trades": 3718, "taker_buy_base": 152377842.0, "taker_buy_quote": 274974.586357 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.001821, "high": 0.001836, "low": 0.001798, "close": 0.001803, "volume": 201727210.0, "close_time": 1772243999999, "quote_volume": 366306.213182, "trades": 2366, "taker_buy_base": 74584230.0, "taker_buy_quote": 135529.546191 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.001803, "high": 0.001848, "low": 0.001799, "close": 0.001845, "volume": 181221231.0, "close_time": 1772247599999, "quote_volume": 330933.706243, "trades": 2788, "taker_buy_base": 116333344.0, "taker_buy_quote": 212253.263481 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.001844, "high": 0.001851, "low": 0.00183, "close": 0.001835, "volume": 217412730.0, "close_time": 1772251199999, "quote_volume": 399615.750608, "trades": 2774, "taker_buy_base": 96807957.0, "taker_buy_quote": 177833.468712 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001835, "high": 0.001852, "low": 0.001831, "close": 0.001837, "volume": 174398479.0, "close_time": 1772254799999, "quote_volume": 320913.446201, "trades": 2986, "taker_buy_base": 96245700.0, "taker_buy_quote": 177069.123246 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.001838, "high": 0.001838, "low": 0.001807, "close": 0.001819, "volume": 326058662.0, "close_time": 1772258399999, "quote_volume": 595217.535823, "trades": 3161, "taker_buy_base": 149364526.0, "taker_buy_quote": 272507.825085 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.001819, "high": 0.001821, "low": 0.001712, "close": 0.001718, "volume": 1700430419.0, "close_time": 1772261999999, "quote_volume": 2989626.887608, "trades": 26739, "taker_buy_base": 788642830.0, "taker_buy_quote": 1387182.142679 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.001717, "high": 0.001789, "low": 0.001705, "close": 0.001765, "volume": 483846436.0, "close_time": 1772265599999, "quote_volume": 844444.628735, "trades": 9533, "taker_buy_base": 238424759.0, "taker_buy_quote": 416827.205942 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001764, "high": 0.001783, "low": 0.001755, "close": 0.001758, "volume": 277608740.0, "close_time": 1772269199999, "quote_volume": 490972.092799, "trades": 4923, "taker_buy_base": 166623579.0, "taker_buy_quote": 294712.491252 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.001758, "high": 0.001779, "low": 0.001738, "close": 0.001757, "volume": 393033615.0, "close_time": 1772272799999, "quote_volume": 689923.57614, "trades": 6841, "taker_buy_base": 208721855.0, "taker_buy_quote": 366746.9032 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.001756, "high": 0.001774, "low": 0.00173, "close": 0.001753, "volume": 280902727.0, "close_time": 1772276399999, "quote_volume": 490246.350478, "trades": 4741, "taker_buy_base": 134307797.0, "taker_buy_quote": 234797.870841 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.001753, "high": 0.001773, "low": 0.001734, "close": 0.001738, "volume": 118690093.0, "close_time": 1772279999999, "quote_volume": 208829.485408, "trades": 2003, "taker_buy_base": 75676444.0, "taker_buy_quote": 133203.988706 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.001738, "high": 0.001763, "low": 0.001735, "close": 0.001743, "volume": 193869572.0, "close_time": 1772283599999, "quote_volume": 339322.969442, "trades": 3037, "taker_buy_base": 99494474.0, "taker_buy_quote": 174150.170223 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.001744, "high": 0.001802, "low": 0.001724, "close": 0.001795, "volume": 428065271.0, "close_time": 1772287199999, "quote_volume": 756767.868772, "trades": 9812, "taker_buy_base": 230908262.0, "taker_buy_quote": 408290.34214 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.001796, "high": 0.00182, "low": 0.001777, "close": 0.001785, "volume": 465841687.0, "close_time": 1772290799999, "quote_volume": 837417.63227, "trades": 9425, "taker_buy_base": 244054766.0, "taker_buy_quote": 439008.497463 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.001786, "high": 0.001795, "low": 0.00176, "close": 0.001771, "volume": 383545582.0, "close_time": 1772294399999, "quote_volume": 679532.346613, "trades": 5777, "taker_buy_base": 164812584.0, "taker_buy_quote": 291990.93811 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.001771, "high": 0.001774, "low": 0.001754, "close": 0.001773, "volume": 92047663.0, "close_time": 1772297999999, "quote_volume": 162395.282298, "trades": 2285, "taker_buy_base": 53329774.0, "taker_buy_quote": 94114.636696 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.001773, "high": 0.001787, "low": 0.001752, "close": 0.001781, "volume": 139553687.0, "close_time": 1772301599999, "quote_volume": 246521.10196, "trades": 2842, "taker_buy_base": 69753881.0, "taker_buy_quote": 123328.580278 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.001781, "high": 0.001813, "low": 0.00177, "close": 0.001799, "volume": 336044130.0, "close_time": 1772305199999, "quote_volume": 601207.238106, "trades": 5123, "taker_buy_base": 137350703.0, "taker_buy_quote": 245828.451253 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.001798, "high": 0.001859, "low": 0.001784, "close": 0.001836, "volume": 466406829.0, "close_time": 1772308799999, "quote_volume": 850663.607616, "trades": 6726, "taker_buy_base": 267099166.0, "taker_buy_quote": 487157.167267 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001836, "high": 0.001895, "low": 0.001831, "close": 0.001892, "volume": 615300694.0, "close_time": 1772312399999, "quote_volume": 1149787.355771, "trades": 9272, "taker_buy_base": 303174496.0, "taker_buy_quote": 566700.72646 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.001893, "high": 0.001895, "low": 0.001867, "close": 0.001879, "volume": 456388566.0, "close_time": 1772315999999, "quote_volume": 858413.73076, "trades": 6614, "taker_buy_base": 195408380.0, "taker_buy_quote": 367627.819408 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.001879, "high": 0.001938, "low": 0.001877, "close": 0.001921, "volume": 608835003.0, "close_time": 1772319599999, "quote_volume": 1164816.072898, "trades": 7600, "taker_buy_base": 327858512.0, "taker_buy_quote": 627892.452945 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00192, "high": 0.001935, "low": 0.0019, "close": 0.001923, "volume": 411017974.0, "close_time": 1772323199999, "quote_volume": 788223.261733, "trades": 5861, "taker_buy_base": 244491510.0, "taker_buy_quote": 468849.22469 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001923, "high": 0.001939, "low": 0.001905, "close": 0.00191, "volume": 452565453.0, "close_time": 1772326799999, "quote_volume": 869487.541877, "trades": 6486, "taker_buy_base": 279946656.0, "taker_buy_quote": 538273.935777 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.001909, "high": 0.001964, "low": 0.00189, "close": 0.001953, "volume": 594981836.0, "close_time": 1772330399999, "quote_volume": 1143859.993253, "trades": 8129, "taker_buy_base": 332619063.0, "taker_buy_quote": 640726.386534 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.001953, "high": 0.001994, "low": 0.00195, "close": 0.001954, "volume": 697847871.0, "close_time": 1772333999999, "quote_volume": 1373406.924688, "trades": 10959, "taker_buy_base": 383058033.0, "taker_buy_quote": 754169.384478 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.001954, "high": 0.001957, "low": 0.00192, "close": 0.001926, "volume": 502918666.0, "close_time": 1772337599999, "quote_volume": 974903.719024, "trades": 5400, "taker_buy_base": 227666670.0, "taker_buy_quote": 440874.379634 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001927, "high": 0.001934, "low": 0.001905, "close": 0.001933, "volume": 372409021.0, "close_time": 1772341199999, "quote_volume": 714243.523221, "trades": 4738, "taker_buy_base": 168887600.0, "taker_buy_quote": 324166.2404 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.001933, "high": 0.001972, "low": 0.001933, "close": 0.001965, "volume": 565049649.0, "close_time": 1772344799999, "quote_volume": 1108770.540869, "trades": 5632, "taker_buy_base": 342556013.0, "taker_buy_quote": 671958.276377 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.001966, "high": 0.00197, "low": 0.001928, "close": 0.00194, "volume": 459259188.0, "close_time": 1772348399999, "quote_volume": 890994.6858, "trades": 5745, "taker_buy_base": 223388507.0, "taker_buy_quote": 433625.479482 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.001941, "high": 0.00198, "low": 0.001935, "close": 0.001977, "volume": 383051503.0, "close_time": 1772351999999, "quote_volume": 752448.974573, "trades": 5919, "taker_buy_base": 217501440.0, "taker_buy_quote": 427453.183055 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001976, "high": 0.001979, "low": 0.001933, "close": 0.001936, "volume": 403349251.0, "close_time": 1772355599999, "quote_volume": 789665.147733, "trades": 4973, "taker_buy_base": 180838268.0, "taker_buy_quote": 354146.791425 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.001936, "high": 0.001942, "low": 0.001898, "close": 0.001903, "volume": 407502728.0, "close_time": 1772359199999, "quote_volume": 781413.778171, "trades": 4722, "taker_buy_base": 201386922.0, "taker_buy_quote": 386252.020744 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.001902, "high": 0.001918, "low": 0.001893, "close": 0.001895, "volume": 423391843.0, "close_time": 1772362799999, "quote_volume": 805404.158844, "trades": 4763, "taker_buy_base": 223767451.0, "taker_buy_quote": 425744.935089 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.001895, "high": 0.001929, "low": 0.001895, "close": 0.001914, "volume": 347287247.0, "close_time": 1772366399999, "quote_volume": 664938.190619, "trades": 4694, "taker_buy_base": 228390540.0, "taker_buy_quote": 437178.04854 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001913, "high": 0.00194, "low": 0.001898, "close": 0.001901, "volume": 355317650.0, "close_time": 1772369999999, "quote_volume": 681119.996092, "trades": 4644, "taker_buy_base": 189362762.0, "taker_buy_quote": 363450.539166 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.001902, "high": 0.001975, "low": 0.0019, "close": 0.001967, "volume": 510397295.0, "close_time": 1772373599999, "quote_volume": 992172.320414, "trades": 10121, "taker_buy_base": 291760118.0, "taker_buy_quote": 567482.940372 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.001968, "high": 0.001978, "low": 0.001927, "close": 0.001937, "volume": 316133176.0, "close_time": 1772377199999, "quote_volume": 617816.986383, "trades": 5999, "taker_buy_base": 189687733.0, "taker_buy_quote": 370569.832854 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.001937, "high": 0.00196, "low": 0.001925, "close": 0.001939, "volume": 219993141.0, "close_time": 1772380799999, "quote_volume": 427063.463823, "trades": 3477, "taker_buy_base": 139325930.0, "taker_buy_quote": 270259.181342 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00194, "high": 0.001978, "low": 0.001927, "close": 0.001937, "volume": 660386960.0, "close_time": 1772384399999, "quote_volume": 1290765.674078, "trades": 10593, "taker_buy_base": 360940349.0, "taker_buy_quote": 705920.230648 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.001937, "high": 0.001943, "low": 0.001889, "close": 0.001924, "volume": 442991087.0, "close_time": 1772387999999, "quote_volume": 850152.647933, "trades": 6675, "taker_buy_base": 228724161.0, "taker_buy_quote": 439404.556587 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.001924, "high": 0.001961, "low": 0.001924, "close": 0.001937, "volume": 253687386.0, "close_time": 1772391599999, "quote_volume": 493518.159857, "trades": 4453, "taker_buy_base": 148393400.0, "taker_buy_quote": 288626.082134 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.001937, "high": 0.001939, "low": 0.001911, "close": 0.001915, "volume": 358284703.0, "close_time": 1772395199999, "quote_volume": 688923.574425, "trades": 3729, "taker_buy_base": 198004428.0, "taker_buy_quote": 380733.655296 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001914, "high": 0.001918, "low": 0.00183, "close": 0.001849, "volume": 524167994.0, "close_time": 1772398799999, "quote_volume": 977205.037982, "trades": 6748, "taker_buy_base": 241868804.0, "taker_buy_quote": 450238.346344 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.001849, "high": 0.001893, "low": 0.001849, "close": 0.00188, "volume": 370056164.0, "close_time": 1772402399999, "quote_volume": 694802.463318, "trades": 5931, "taker_buy_base": 218819408.0, "taker_buy_quote": 411064.367433 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00188, "high": 0.001927, "low": 0.001871, "close": 0.001892, "volume": 681571259.0, "close_time": 1772405999999, "quote_volume": 1294351.739008, "trades": 9275, "taker_buy_base": 321532420.0, "taker_buy_quote": 610705.465555 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.001891, "high": 0.001933, "low": 0.00189, "close": 0.001923, "volume": 264857910.0, "close_time": 1772409599999, "quote_volume": 508932.026951, "trades": 4663, "taker_buy_base": 151863216.0, "taker_buy_quote": 291767.63772 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001923, "high": 0.001966, "low": 0.001922, "close": 0.001959, "volume": 243007933.0, "close_time": 1772413199999, "quote_volume": 471630.016384, "trades": 4091, "taker_buy_base": 131610652.0, "taker_buy_quote": 255109.409074 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.001959, "high": 0.001975, "low": 0.00195, "close": 0.001961, "volume": 258899386.0, "close_time": 1772416799999, "quote_volume": 508398.334839, "trades": 3919, "taker_buy_base": 124109770.0, "taker_buy_quote": 243813.554537 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.001961, "high": 0.001972, "low": 0.001933, "close": 0.001956, "volume": 353232297.0, "close_time": 1772420399999, "quote_volume": 690149.96952, "trades": 4902, "taker_buy_base": 174651448.0, "taker_buy_quote": 341674.96897 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.001957, "high": 0.001979, "low": 0.001944, "close": 0.001966, "volume": 269787801.0, "close_time": 1772423999999, "quote_volume": 530273.744106, "trades": 4204, "taker_buy_base": 112617042.0, "taker_buy_quote": 221486.502285 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001967, "high": 0.001968, "low": 0.001929, "close": 0.001934, "volume": 212952548.0, "close_time": 1772427599999, "quote_volume": 415110.00845, "trades": 2758, "taker_buy_base": 65623553.0, "taker_buy_quote": 127908.59456 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.001935, "high": 0.001941, "low": 0.001916, "close": 0.001922, "volume": 244621235.0, "close_time": 1772431199999, "quote_volume": 471334.77675, "trades": 2798, "taker_buy_base": 99291868.0, "taker_buy_quote": 191469.559223 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.001923, "high": 0.001924, "low": 0.001894, "close": 0.001904, "volume": 207087449.0, "close_time": 1772434799999, "quote_volume": 394304.967448, "trades": 2528, "taker_buy_base": 73075172.0, "taker_buy_quote": 139319.647131 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.001903, "high": 0.001911, "low": 0.00188, "close": 0.001895, "volume": 623980623.0, "close_time": 1772438399999, "quote_volume": 1180975.913862, "trades": 4133, "taker_buy_base": 206649398.0, "taker_buy_quote": 391207.134471 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001894, "high": 0.001911, "low": 0.001875, "close": 0.001907, "volume": 260816137.0, "close_time": 1772441999999, "quote_volume": 492737.42073, "trades": 3772, "taker_buy_base": 116857607.0, "taker_buy_quote": 221105.434446 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.001906, "high": 0.001926, "low": 0.001898, "close": 0.001911, "volume": 137068180.0, "close_time": 1772445599999, "quote_volume": 261948.04522, "trades": 3326, "taker_buy_base": 80404744.0, "taker_buy_quote": 153685.983517 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00191, "high": 0.001918, "low": 0.001903, "close": 0.00191, "volume": 75658763.0, "close_time": 1772449199999, "quote_volume": 144455.618596, "trades": 1439, "taker_buy_base": 35888977.0, "taker_buy_quote": 68527.592164 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.001911, "high": 0.00193, "low": 0.0019, "close": 0.001928, "volume": 227650099.0, "close_time": 1772452799999, "quote_volume": 435531.45748, "trades": 3844, "taker_buy_base": 120182262.0, "taker_buy_quote": 230022.082663 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001927, "high": 0.001941, "low": 0.001914, "close": 0.001917, "volume": 282701545.0, "close_time": 1772456399999, "quote_volume": 544100.329767, "trades": 3278, "taker_buy_base": 115874720.0, "taker_buy_quote": 223281.581564 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.001917, "high": 0.001928, "low": 0.001894, "close": 0.0019, "volume": 280016801.0, "close_time": 1772459999999, "quote_volume": 535461.792348, "trades": 3805, "taker_buy_base": 160072618.0, "taker_buy_quote": 306159.475052 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0019, "high": 0.002006, "low": 0.001898, "close": 0.002002, "volume": 804719296.0, "close_time": 1772463599999, "quote_volume": 1574634.593078, "trades": 10401, "taker_buy_base": 492045305.0, "taker_buy_quote": 963310.47132 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.002001, "high": 0.002084, "low": 0.001993, "close": 0.002069, "volume": 2023279164.0, "close_time": 1772467199999, "quote_volume": 4135401.532532, "trades": 26491, "taker_buy_base": 1046204975.0, "taker_buy_quote": 2138527.042497 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.002069, "high": 0.002114, "low": 0.002063, "close": 0.002088, "volume": 1142242572.0, "close_time": 1772470799999, "quote_volume": 2386846.606468, "trades": 18143, "taker_buy_base": 549777043.0, "taker_buy_quote": 1148878.149041 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.002089, "high": 0.002091, "low": 0.00201, "close": 0.002036, "volume": 915704157.0, "close_time": 1772474399999, "quote_volume": 1876248.280385, "trades": 11609, "taker_buy_base": 402668680.0, "taker_buy_quote": 824672.100099 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.002037, "high": 0.002038, "low": 0.002001, "close": 0.002004, "volume": 358322324.0, "close_time": 1772477999999, "quote_volume": 724384.341327, "trades": 4789, "taker_buy_base": 204579103.0, "taker_buy_quote": 413782.306378 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.002005, "high": 0.002018, "low": 0.001975, "close": 0.002018, "volume": 885028735.0, "close_time": 1772481599999, "quote_volume": 1761805.560742, "trades": 9589, "taker_buy_base": 433301886.0, "taker_buy_quote": 862705.774664 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.002017, "high": 0.002028, "low": 0.001982, "close": 0.001991, "volume": 544084569.0, "close_time": 1772485199999, "quote_volume": 1089129.002157, "trades": 7621, "taker_buy_base": 264975251.0, "taker_buy_quote": 530367.066108 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.001991, "high": 0.002007, "low": 0.00198, "close": 0.001997, "volume": 282030359.0, "close_time": 1772488799999, "quote_volume": 561496.598374, "trades": 3126, "taker_buy_base": 162852990.0, "taker_buy_quote": 324048.077205 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.001998, "high": 0.002028, "low": 0.001991, "close": 0.002019, "volume": 223594460.0, "close_time": 1772492399999, "quote_volume": 448464.676792, "trades": 1982, "taker_buy_base": 118455037.0, "taker_buy_quote": 237486.626478 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00202, "high": 0.002021, "low": 0.001969, "close": 0.001975, "volume": 420197603.0, "close_time": 1772495999999, "quote_volume": 835771.788803, "trades": 4875, "taker_buy_base": 173299780.0, "taker_buy_quote": 344678.308281 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001976, "high": 0.001992, "low": 0.001958, "close": 0.001964, "volume": 486151575.0, "close_time": 1772499599999, "quote_volume": 959646.245396, "trades": 5638, "taker_buy_base": 258369253.0, "taker_buy_quote": 510494.461901 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.001964, "high": 0.001982, "low": 0.001946, "close": 0.001966, "volume": 249641612.0, "close_time": 1772503199999, "quote_volume": 491033.426475, "trades": 3830, "taker_buy_base": 101633839.0, "taker_buy_quote": 199952.645765 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.001965, "high": 0.001973, "low": 0.001942, "close": 0.001967, "volume": 378115004.0, "close_time": 1772506799999, "quote_volume": 740454.818387, "trades": 4223, "taker_buy_base": 138783799.0, "taker_buy_quote": 271746.841781 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.001966, "high": 0.001991, "low": 0.001956, "close": 0.001988, "volume": 220018485.0, "close_time": 1772510399999, "quote_volume": 434831.849619, "trades": 2297, "taker_buy_base": 106613135.0, "taker_buy_quote": 210850.393087 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001989, "high": 0.001995, "low": 0.001972, "close": 0.001976, "volume": 139431254.0, "close_time": 1772513999999, "quote_volume": 276824.173483, "trades": 1960, "taker_buy_base": 63543915.0, "taker_buy_quote": 126196.481656 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.001976, "high": 0.00201, "low": 0.001969, "close": 0.001977, "volume": 342514787.0, "close_time": 1772517599999, "quote_volume": 680790.315575, "trades": 3409, "taker_buy_base": 157881616.0, "taker_buy_quote": 314231.443655 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.001976, "high": 0.001988, "low": 0.001968, "close": 0.001981, "volume": 149068005.0, "close_time": 1772521199999, "quote_volume": 294865.677181, "trades": 1884, "taker_buy_base": 66913862.0, "taker_buy_quote": 132407.628315 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00198, "high": 0.001993, "low": 0.001947, "close": 0.001957, "volume": 417957998.0, "close_time": 1772524799999, "quote_volume": 820557.817704, "trades": 4584, "taker_buy_base": 203515099.0, "taker_buy_quote": 399846.869359 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001957, "high": 0.001962, "low": 0.001913, "close": 0.00192, "volume": 493669474.0, "close_time": 1772528399999, "quote_volume": 955721.332881, "trades": 5516, "taker_buy_base": 210270366.0, "taker_buy_quote": 407587.531369 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.001919, "high": 0.001936, "low": 0.001901, "close": 0.001903, "volume": 344369918.0, "close_time": 1772531999999, "quote_volume": 660833.118414, "trades": 3971, "taker_buy_base": 176180311.0, "taker_buy_quote": 338625.575479 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.001902, "high": 0.001902, "low": 0.001873, "close": 0.00188, "volume": 329386605.0, "close_time": 1772535599999, "quote_volume": 621358.473203, "trades": 3421, "taker_buy_base": 203258438.0, "taker_buy_quote": 383262.855632 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00188, "high": 0.001887, "low": 0.001868, "close": 0.001884, "volume": 242381752.0, "close_time": 1772539199999, "quote_volume": 455288.272533, "trades": 2685, "taker_buy_base": 116007864.0, "taker_buy_quote": 217846.382188 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001883, "high": 0.001921, "low": 0.001883, "close": 0.001895, "volume": 339336051.0, "close_time": 1772542799999, "quote_volume": 644661.056426, "trades": 3175, "taker_buy_base": 208763424.0, "taker_buy_quote": 396589.64736 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.001895, "high": 0.001896, "low": 0.001876, "close": 0.001889, "volume": 247457057.0, "close_time": 1772546399999, "quote_volume": 467478.907362, "trades": 3111, "taker_buy_base": 133427267.0, "taker_buy_quote": 252071.478041 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00189, "high": 0.0019, "low": 0.001849, "close": 0.001866, "volume": 1069105926.0, "close_time": 1772549999999, "quote_volume": 1998373.29725, "trades": 8024, "taker_buy_base": 566796876.0, "taker_buy_quote": 1057186.723513 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.001867, "high": 0.001904, "low": 0.001858, "close": 0.001893, "volume": 411020919.0, "close_time": 1772553599999, "quote_volume": 773575.149845, "trades": 4838, "taker_buy_base": 191777360.0, "taker_buy_quote": 361100.914249 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001894, "high": 0.001961, "low": 0.001888, "close": 0.001921, "volume": 637415094.0, "close_time": 1772557199999, "quote_volume": 1225834.405501, "trades": 7455, "taker_buy_base": 366324960.0, "taker_buy_quote": 704283.656717 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.001921, "high": 0.001926, "low": 0.001883, "close": 0.001918, "volume": 224847781.0, "close_time": 1772560799999, "quote_volume": 428705.36633, "trades": 3736, "taker_buy_base": 114290867.0, "taker_buy_quote": 217740.023596 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.001919, "high": 0.001943, "low": 0.001903, "close": 0.001919, "volume": 209027338.0, "close_time": 1772564399999, "quote_volume": 402324.142124, "trades": 3628, "taker_buy_base": 112971036.0, "taker_buy_quote": 217383.241283 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00192, "high": 0.001926, "low": 0.001905, "close": 0.001912, "volume": 188886305.0, "close_time": 1772567999999, "quote_volume": 361622.646105, "trades": 3179, "taker_buy_base": 108882054.0, "taker_buy_quote": 208441.576515 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001912, "high": 0.001925, "low": 0.001904, "close": 0.001908, "volume": 273386824.0, "close_time": 1772571599999, "quote_volume": 522988.076656, "trades": 3069, "taker_buy_base": 143841872.0, "taker_buy_quote": 275360.957677 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.001908, "high": 0.001908, "low": 0.001893, "close": 0.001901, "volume": 116125134.0, "close_time": 1772575199999, "quote_volume": 220551.573761, "trades": 1590, "taker_buy_base": 80817584.0, "taker_buy_quote": 153486.307791 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.001901, "high": 0.001924, "low": 0.001901, "close": 0.001914, "volume": 264827375.0, "close_time": 1772578799999, "quote_volume": 506595.694489, "trades": 2639, "taker_buy_base": 119445424.0, "taker_buy_quote": 228522.217788 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.001914, "high": 0.001945, "low": 0.001913, "close": 0.001919, "volume": 147265932.0, "close_time": 1772582399999, "quote_volume": 284158.636898, "trades": 2321, "taker_buy_base": 79167027.0, "taker_buy_quote": 152784.933367 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00192, "high": 0.001925, "low": 0.001898, "close": 0.001912, "volume": 161587875.0, "close_time": 1772585999999, "quote_volume": 308930.564616, "trades": 2141, "taker_buy_base": 82286575.0, "taker_buy_quote": 157359.77353 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.001912, "high": 0.001931, "low": 0.001902, "close": 0.001908, "volume": 344376922.0, "close_time": 1772589599999, "quote_volume": 659946.035329, "trades": 4304, "taker_buy_base": 159637501.0, "taker_buy_quote": 305954.174785 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.001909, "high": 0.001915, "low": 0.001895, "close": 0.001914, "volume": 111873744.0, "close_time": 1772593199999, "quote_volume": 213072.306857, "trades": 1285, "taker_buy_base": 56137084.0, "taker_buy_quote": 106925.771085 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.001914, "high": 0.001914, "low": 0.00187, "close": 0.001878, "volume": 382173935.0, "close_time": 1772596799999, "quote_volume": 720586.812092, "trades": 5004, "taker_buy_base": 130871976.0, "taker_buy_quote": 247078.058401 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.001879, "high": 0.001887, "low": 0.001863, "close": 0.001885, "volume": 158527132.0, "close_time": 1772600399999, "quote_volume": 297027.540102, "trades": 2103, "taker_buy_base": 78657468.0, "taker_buy_quote": 147493.422016 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.001884, "high": 0.001898, "low": 0.001873, "close": 0.00189, "volume": 182734036.0, "close_time": 1772603999999, "quote_volume": 344071.452527, "trades": 2019, "taker_buy_base": 93088971.0, "taker_buy_quote": 175168.299761 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00189, "high": 0.00191, "low": 0.001881, "close": 0.001906, "volume": 439742516.0, "close_time": 1772607599999, "quote_volume": 833191.119268, "trades": 3587, "taker_buy_base": 262656710.0, "taker_buy_quote": 497699.437229 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.001905, "high": 0.001941, "low": 0.001901, "close": 0.001941, "volume": 317960429.0, "close_time": 1772611199999, "quote_volume": 611035.595391, "trades": 3262, "taker_buy_base": 195689209.0, "taker_buy_quote": 376094.610173 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001941, "high": 0.002015, "low": 0.001933, "close": 0.002015, "volume": 741858089.0, "close_time": 1772614799999, "quote_volume": 1458616.462516, "trades": 10080, "taker_buy_base": 381697849.0, "taker_buy_quote": 749431.853764 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.002015, "high": 0.00207, "low": 0.00201, "close": 0.00204, "volume": 952392231.0, "close_time": 1772618399999, "quote_volume": 1945365.399723, "trades": 14505, "taker_buy_base": 492256604.0, "taker_buy_quote": 1006341.450567 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.002041, "high": 0.002054, "low": 0.002019, "close": 0.002034, "volume": 309455446.0, "close_time": 1772621999999, "quote_volume": 629479.181524, "trades": 4927, "taker_buy_base": 122861323.0, "taker_buy_quote": 250050.768872 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.002034, "high": 0.00204, "low": 0.002002, "close": 0.002007, "volume": 253426392.0, "close_time": 1772625599999, "quote_volume": 511918.81405, "trades": 5124, "taker_buy_base": 90895912.0, "taker_buy_quote": 183602.466828 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.002007, "high": 0.002015, "low": 0.001987, "close": 0.002006, "volume": 304471367.0, "close_time": 1772629199999, "quote_volume": 609392.794089, "trades": 3586, "taker_buy_base": 122786463.0, "taker_buy_quote": 245837.701967 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.002006, "high": 0.002064, "low": 0.002002, "close": 0.002063, "volume": 400700339.0, "close_time": 1772632799999, "quote_volume": 813867.651216, "trades": 5828, "taker_buy_base": 204436888.0, "taker_buy_quote": 415468.212681 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.002063, "high": 0.002119, "low": 0.002061, "close": 0.002092, "volume": 1285487586.0, "close_time": 1772636399999, "quote_volume": 2683457.721193, "trades": 13913, "taker_buy_base": 632944867.0, "taker_buy_quote": 1321785.431004 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.002092, "high": 0.00211, "low": 0.002073, "close": 0.002104, "volume": 771356266.0, "close_time": 1772639999999, "quote_volume": 1614020.031437, "trades": 10812, "taker_buy_base": 370798652.0, "taker_buy_quote": 776131.579592 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.002103, "high": 0.002131, "low": 0.002065, "close": 0.002066, "volume": 669607601.0, "close_time": 1772643599999, "quote_volume": 1404042.826385, "trades": 9935, "taker_buy_base": 315378234.0, "taker_buy_quote": 661974.058272 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.002066, "high": 0.002094, "low": 0.002061, "close": 0.002078, "volume": 346572289.0, "close_time": 1772647199999, "quote_volume": 719789.337818, "trades": 5834, "taker_buy_base": 162198664.0, "taker_buy_quote": 336989.947922 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.002078, "high": 0.002103, "low": 0.002064, "close": 0.002102, "volume": 221448747.0, "close_time": 1772650799999, "quote_volume": 460833.75866, "trades": 3678, "taker_buy_base": 105734303.0, "taker_buy_quote": 220226.935147 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.002103, "high": 0.002137, "low": 0.002094, "close": 0.002123, "volume": 440864182.0, "close_time": 1772654399999, "quote_volume": 934926.546157, "trades": 6878, "taker_buy_base": 216339283.0, "taker_buy_quote": 458855.576239 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.002123, "high": 0.002133, "low": 0.00208, "close": 0.00208, "volume": 514584802.0, "close_time": 1772657999999, "quote_volume": 1084459.422334, "trades": 6639, "taker_buy_base": 213685112.0, "taker_buy_quote": 450187.195016 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.002081, "high": 0.002086, "low": 0.002056, "close": 0.002085, "volume": 251561311.0, "close_time": 1772661599999, "quote_volume": 521038.655062, "trades": 3782, "taker_buy_base": 91255139.0, "taker_buy_quote": 189220.528007 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.002084, "high": 0.002105, "low": 0.002065, "close": 0.002068, "volume": 238296757.0, "close_time": 1772665199999, "quote_volume": 497893.621329, "trades": 3232, "taker_buy_base": 122879450.0, "taker_buy_quote": 256995.462955 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.002068, "high": 0.002073, "low": 0.002037, "close": 0.00205, "volume": 428816052.0, "close_time": 1772668799999, "quote_volume": 879764.852897, "trades": 5625, "taker_buy_base": 229460912.0, "taker_buy_quote": 471038.93997 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.002049, "high": 0.002057, "low": 0.002035, "close": 0.002037, "volume": 115831587.0, "close_time": 1772672399999, "quote_volume": 236684.990439, "trades": 1902, "taker_buy_base": 61006974.0, "taker_buy_quote": 124686.022367 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.002036, "high": 0.00205, "low": 0.00201, "close": 0.002018, "volume": 163066727.0, "close_time": 1772675999999, "quote_volume": 330682.598507, "trades": 2717, "taker_buy_base": 73079069.0, "taker_buy_quote": 148327.689659 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.002018, "high": 0.002042, "low": 0.002016, "close": 0.002033, "volume": 279894002.0, "close_time": 1772679599999, "quote_volume": 569248.894339, "trades": 3105, "taker_buy_base": 151562404.0, "taker_buy_quote": 308106.793331 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.002033, "high": 0.002044, "low": 0.002023, "close": 0.002031, "volume": 145164921.0, "close_time": 1772683199999, "quote_volume": 294955.582834, "trades": 2382, "taker_buy_base": 65599582.0, "taker_buy_quote": 133322.512887 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.002031, "high": 0.002049, "low": 0.002028, "close": 0.002041, "volume": 163862439.0, "close_time": 1772686799999, "quote_volume": 334152.61681, "trades": 2403, "taker_buy_base": 84464731.0, "taker_buy_quote": 172257.066434 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.002041, "high": 0.002046, "low": 0.002027, "close": 0.002035, "volume": 116746788.0, "close_time": 1772690399999, "quote_volume": 237355.865873, "trades": 1833, "taker_buy_base": 56365982.0, "taker_buy_quote": 114571.31391 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.002035, "high": 0.002049, "low": 0.002014, "close": 0.002047, "volume": 201958416.0, "close_time": 1772693999999, "quote_volume": 409960.677341, "trades": 2556, "taker_buy_base": 90677881.0, "taker_buy_quote": 184071.262679 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.002047, "high": 0.002056, "low": 0.002009, "close": 0.002018, "volume": 295748827.0, "close_time": 1772697599999, "quote_volume": 601063.844602, "trades": 3846, "taker_buy_base": 114781160.0, "taker_buy_quote": 233628.701358 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.002019, "high": 0.002027, "low": 0.002008, "close": 0.002023, "volume": 147136786.0, "close_time": 1772701199999, "quote_volume": 297010.148482, "trades": 1945, "taker_buy_base": 64309062.0, "taker_buy_quote": 129891.290462 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.002022, "high": 0.002087, "low": 0.002021, "close": 0.002087, "volume": 534758749.0, "close_time": 1772704799999, "quote_volume": 1099074.840539, "trades": 4887, "taker_buy_base": 241684781.0, "taker_buy_quote": 497094.192345 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.002086, "high": 0.002116, "low": 0.002077, "close": 0.002102, "volume": 476150120.0, "close_time": 1772708399999, "quote_volume": 998217.897554, "trades": 5928, "taker_buy_base": 195005931.0, "taker_buy_quote": 408671.244795 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.002102, "high": 0.002124, "low": 0.002081, "close": 0.002101, "volume": 536710923.0, "close_time": 1772711999999, "quote_volume": 1129633.413745, "trades": 5557, "taker_buy_base": 304284012.0, "taker_buy_quote": 640753.622113 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.002101, "high": 0.002121, "low": 0.002084, "close": 0.0021, "volume": 293750516.0, "close_time": 1772715599999, "quote_volume": 617332.957767, "trades": 3691, "taker_buy_base": 148913596.0, "taker_buy_quote": 313061.389965 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.002101, "high": 0.002103, "low": 0.002047, "close": 0.002065, "volume": 439957538.0, "close_time": 1772719199999, "quote_volume": 910455.117938, "trades": 5496, "taker_buy_base": 209299576.0, "taker_buy_quote": 433164.266348 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.002066, "high": 0.002084, "low": 0.00205, "close": 0.002075, "volume": 511434869.0, "close_time": 1772722799999, "quote_volume": 1056074.899944, "trades": 7649, "taker_buy_base": 223150119.0, "taker_buy_quote": 460973.563545 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.002076, "high": 0.00208, "low": 0.002032, "close": 0.002053, "volume": 404416754.0, "close_time": 1772726399999, "quote_volume": 828087.834294, "trades": 5870, "taker_buy_base": 196373423.0, "taker_buy_quote": 402076.944241 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.002053, "high": 0.002055, "low": 0.001989, "close": 0.002018, "volume": 626097860.0, "close_time": 1772729999999, "quote_volume": 1260302.781637, "trades": 7195, "taker_buy_base": 268029385.0, "taker_buy_quote": 539647.45351 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.002018, "high": 0.002035, "low": 0.001985, "close": 0.001988, "volume": 270396347.0, "close_time": 1772733599999, "quote_volume": 541971.163463, "trades": 3655, "taker_buy_base": 136112453.0, "taker_buy_quote": 272930.194575 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.001988, "high": 0.002016, "low": 0.001987, "close": 0.002006, "volume": 216950325.0, "close_time": 1772737199999, "quote_volume": 434030.233231, "trades": 2541, "taker_buy_base": 115399705.0, "taker_buy_quote": 230744.839658 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.002007, "high": 0.002039, "low": 0.002006, "close": 0.002023, "volume": 188562459.0, "close_time": 1772740799999, "quote_volume": 381895.147895, "trades": 2556, "taker_buy_base": 85194050.0, "taker_buy_quote": 172555.144946 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.002023, "high": 0.002058, "low": 0.002018, "close": 0.002051, "volume": 254366099.0, "close_time": 1772744399999, "quote_volume": 519525.439859, "trades": 3213, "taker_buy_base": 146728752.0, "taker_buy_quote": 299653.069506 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00205, "high": 0.002064, "low": 0.002026, "close": 0.002029, "volume": 199601027.0, "close_time": 1772747999999, "quote_volume": 407756.227682, "trades": 2710, "taker_buy_base": 97426598.0, "taker_buy_quote": 199255.648782 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00203, "high": 0.00205, "low": 0.002027, "close": 0.002042, "volume": 149406144.0, "close_time": 1772751599999, "quote_volume": 304711.62683, "trades": 1916, "taker_buy_base": 76840608.0, "taker_buy_quote": 156829.199178 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.002042, "high": 0.002046, "low": 0.002021, "close": 0.002025, "volume": 91112244.0, "close_time": 1772755199999, "quote_volume": 185201.617526, "trades": 1948, "taker_buy_base": 33563114.0, "taker_buy_quote": 68243.260866 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.002025, "high": 0.002034, "low": 0.002, "close": 0.002006, "volume": 303836181.0, "close_time": 1772758799999, "quote_volume": 611924.254558, "trades": 2890, "taker_buy_base": 107518077.0, "taker_buy_quote": 216573.48561 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.002007, "high": 0.002024, "low": 0.001996, "close": 0.002016, "volume": 361433259.0, "close_time": 1772762399999, "quote_volume": 725855.848596, "trades": 3869, "taker_buy_base": 157861750.0, "taker_buy_quote": 316958.514567 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.002016, "high": 0.002025, "low": 0.001997, "close": 0.002007, "volume": 274852395.0, "close_time": 1772765999999, "quote_volume": 552352.996448, "trades": 4217, "taker_buy_base": 144149123.0, "taker_buy_quote": 289772.145378 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.002008, "high": 0.002034, "low": 0.002004, "close": 0.002033, "volume": 126862919.0, "close_time": 1772769599999, "quote_volume": 255819.056822, "trades": 2273, "taker_buy_base": 78375611.0, "taker_buy_quote": 158117.924216 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.002032, "high": 0.002038, "low": 0.002015, "close": 0.002033, "volume": 214624897.0, "close_time": 1772773199999, "quote_volume": 435184.828063, "trades": 2923, "taker_buy_base": 117677072.0, "taker_buy_quote": 238721.320269 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.002032, "high": 0.002046, "low": 0.002016, "close": 0.002035, "volume": 188736148.0, "close_time": 1772776799999, "quote_volume": 383349.640097, "trades": 2857, "taker_buy_base": 93563053.0, "taker_buy_quote": 190021.271873 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.002035, "high": 0.002073, "low": 0.002035, "close": 0.002071, "volume": 296616955.0, "close_time": 1772780399999, "quote_volume": 608529.358584, "trades": 3747, "taker_buy_base": 174328428.0, "taker_buy_quote": 357596.905156 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.002071, "high": 0.002092, "low": 0.002063, "close": 0.002082, "volume": 242109530.0, "close_time": 1772783999999, "quote_volume": 503057.214486, "trades": 3716, "taker_buy_base": 132550433.0, "taker_buy_quote": 275401.110314 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.002083, "high": 0.002084, "low": 0.002057, "close": 0.002062, "volume": 101961474.0, "close_time": 1772787599999, "quote_volume": 210559.040628, "trades": 1901, "taker_buy_base": 49983699.0, "taker_buy_quote": 103182.934299 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.002063, "high": 0.002064, "low": 0.002002, "close": 0.002029, "volume": 524615801.0, "close_time": 1772791199999, "quote_volume": 1062306.992767, "trades": 6757, "taker_buy_base": 254920101.0, "taker_buy_quote": 516103.585389 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.002029, "high": 0.002046, "low": 0.002019, "close": 0.002021, "volume": 215575989.0, "close_time": 1772794799999, "quote_volume": 437973.625044, "trades": 3016, "taker_buy_base": 107764219.0, "taker_buy_quote": 218951.009464 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.00202, "high": 0.002028, "low": 0.002001, "close": 0.002006, "volume": 157340522.0, "close_time": 1772798399999, "quote_volume": 316980.657253, "trades": 2715, "taker_buy_base": 68339575.0, "taker_buy_quote": 137722.000925 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.002006, "high": 0.002009, "low": 0.001943, "close": 0.001961, "volume": 887040542.0, "close_time": 1772801999999, "quote_volume": 1749207.505485, "trades": 9520, "taker_buy_base": 336975819.0, "taker_buy_quote": 664158.755481 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00196, "high": 0.001983, "low": 0.001942, "close": 0.001943, "volume": 635052203.0, "close_time": 1772805599999, "quote_volume": 1248439.572615, "trades": 8202, "taker_buy_base": 332559017.0, "taker_buy_quote": 653832.568366 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.001943, "high": 0.001958, "low": 0.001883, "close": 0.001895, "volume": 1467402266.0, "close_time": 1772809199999, "quote_volume": 2806199.100599, "trades": 16385, "taker_buy_base": 720733164.0, "taker_buy_quote": 1378482.013078 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.001895, "high": 0.001921, "low": 0.001883, "close": 0.0019, "volume": 505029750.0, "close_time": 1772812799999, "quote_volume": 960295.870563, "trades": 5590, "taker_buy_base": 243588422.0, "taker_buy_quote": 463165.832905 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.001899, "high": 0.001908, "low": 0.001884, "close": 0.001888, "volume": 250997685.0, "close_time": 1772816399999, "quote_volume": 475691.910571, "trades": 3296, "taker_buy_base": 122765744.0, "taker_buy_quote": 232628.233812 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.001888, "high": 0.001897, "low": 0.001841, "close": 0.001852, "volume": 589632082.0, "close_time": 1772819999999, "quote_volume": 1098481.594897, "trades": 5062, "taker_buy_base": 264817700.0, "taker_buy_quote": 493790.690081 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.001852, "high": 0.001873, "low": 0.001852, "close": 0.001858, "volume": 383220593.0, "close_time": 1772823599999, "quote_volume": 714093.641711, "trades": 3997, "taker_buy_base": 144587030.0, "taker_buy_quote": 269505.221792 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.001858, "high": 0.001875, "low": 0.001844, "close": 0.001851, "volume": 574900172.0, "close_time": 1772827199999, "quote_volume": 1067817.103043, "trades": 5269, "taker_buy_base": 203669192.0, "taker_buy_quote": 378330.648625 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.001851, "high": 0.001868, "low": 0.001843, "close": 0.001866, "volume": 706811354.0, "close_time": 1772830799999, "quote_volume": 1309435.178481, "trades": 6802, "taker_buy_base": 211708554.0, "taker_buy_quote": 392358.583219 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.001866, "high": 0.001888, "low": 0.001857, "close": 0.001887, "volume": 286687002.0, "close_time": 1772834399999, "quote_volume": 535596.669651, "trades": 2809, "taker_buy_base": 145536050.0, "taker_buy_quote": 271995.863353 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.001887, "high": 0.001888, "low": 0.001877, "close": 0.001881, "volume": 128532042.0, "close_time": 1772837999999, "quote_volume": 241847.899542, "trades": 1101, "taker_buy_base": 60152424.0, "taker_buy_quote": 113147.444851 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.001881, "high": 0.001881, "low": 0.001854, "close": 0.001857, "volume": 108633180.0, "close_time": 1772841599999, "quote_volume": 203128.809285, "trades": 1684, "taker_buy_base": 61024448.0, "taker_buy_quote": 114006.392246 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001858, "high": 0.001868, "low": 0.001855, "close": 0.001858, "volume": 82121837.0, "close_time": 1772845199999, "quote_volume": 152815.700067, "trades": 1331, "taker_buy_base": 45790382.0, "taker_buy_quote": 85207.311781 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.001857, "high": 0.001868, "low": 0.001854, "close": 0.001863, "volume": 75528288.0, "close_time": 1772848799999, "quote_volume": 140462.550137, "trades": 1099, "taker_buy_base": 38687000.0, "taker_buy_quote": 71938.252437 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.001863, "high": 0.001872, "low": 0.001855, "close": 0.001864, "volume": 101771840.0, "close_time": 1772852399999, "quote_volume": 189513.614351, "trades": 1111, "taker_buy_base": 55102467.0, "taker_buy_quote": 102591.171807 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.001865, "high": 0.00188, "low": 0.001863, "close": 0.001864, "volume": 86339201.0, "close_time": 1772855999999, "quote_volume": 161413.734751, "trades": 1307, "taker_buy_base": 41497844.0, "taker_buy_quote": 77615.740212 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.001865, "high": 0.001872, "low": 0.001851, "close": 0.001863, "volume": 146668352.0, "close_time": 1772859599999, "quote_volume": 272841.658652, "trades": 1667, "taker_buy_base": 53727559.0, "taker_buy_quote": 99959.91631 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.001863, "high": 0.001883, "low": 0.001856, "close": 0.00188, "volume": 112906924.0, "close_time": 1772863199999, "quote_volume": 211125.321759, "trades": 1207, "taker_buy_base": 64114647.0, "taker_buy_quote": 120031.198161 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00188, "high": 0.001881, "low": 0.001857, "close": 0.001861, "volume": 85643355.0, "close_time": 1772866799999, "quote_volume": 159748.860989, "trades": 1328, "taker_buy_base": 45113018.0, "taker_buy_quote": 84175.607597 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.001862, "high": 0.001866, "low": 0.001852, "close": 0.001863, "volume": 146783506.0, "close_time": 1772870399999, "quote_volume": 272919.038595, "trades": 1763, "taker_buy_base": 68533750.0, "taker_buy_quote": 127471.66513 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001862, "high": 0.001878, "low": 0.001861, "close": 0.001871, "volume": 89780926.0, "close_time": 1772873999999, "quote_volume": 167994.390458, "trades": 1455, "taker_buy_base": 55973476.0, "taker_buy_quote": 104704.514476 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.001872, "high": 0.001906, "low": 0.001868, "close": 0.001905, "volume": 138096883.0, "close_time": 1772877599999, "quote_volume": 261013.720125, "trades": 2450, "taker_buy_base": 78414405.0, "taker_buy_quote": 148217.026679 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.001905, "high": 0.001926, "low": 0.001899, "close": 0.001926, "volume": 131352402.0, "close_time": 1772881199999, "quote_volume": 250909.621976, "trades": 2317, "taker_buy_base": 72626797.0, "taker_buy_quote": 138772.184125 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.001925, "high": 0.001948, "low": 0.001913, "close": 0.001917, "volume": 312427728.0, "close_time": 1772884799999, "quote_volume": 603923.089934, "trades": 3991, "taker_buy_base": 156496649.0, "taker_buy_quote": 302702.452482 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.001917, "high": 0.001935, "low": 0.001896, "close": 0.001901, "volume": 225018394.0, "close_time": 1772888399999, "quote_volume": 431195.93987, "trades": 3602, "taker_buy_base": 99277006.0, "taker_buy_quote": 190356.718159 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.001902, "high": 0.001935, "low": 0.0019, "close": 0.001933, "volume": 181482599.0, "close_time": 1772891999999, "quote_volume": 348535.557723, "trades": 2811, "taker_buy_base": 90667445.0, "taker_buy_quote": 174172.626465 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.001933, "high": 0.001933, "low": 0.001905, "close": 0.001925, "volume": 241964777.0, "close_time": 1772895599999, "quote_volume": 464035.674847, "trades": 4096, "taker_buy_base": 119313012.0, "taker_buy_quote": 228775.271955 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.001925, "high": 0.001931, "low": 0.001903, "close": 0.00192, "volume": 208436114.0, "close_time": 1772899199999, "quote_volume": 399813.649346, "trades": 3275, "taker_buy_base": 87849677.0, "taker_buy_quote": 168546.876593 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00192, "high": 0.00193, "low": 0.001901, "close": 0.001908, "volume": 80367352.0, "close_time": 1772902799999, "quote_volume": 153719.817639, "trades": 1634, "taker_buy_base": 41600678.0, "taker_buy_quote": 79550.93729 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.001908, "high": 0.001924, "low": 0.001908, "close": 0.001916, "volume": 100246563.0, "close_time": 1772906399999, "quote_volume": 192141.056204, "trades": 1651, "taker_buy_base": 44550937.0, "taker_buy_quote": 85420.610703 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.001916, "high": 0.001916, "low": 0.001898, "close": 0.001903, "volume": 137652500.0, "close_time": 1772909999999, "quote_volume": 262223.465968, "trades": 2257, "taker_buy_base": 57346513.0, "taker_buy_quote": 109293.963098 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.001903, "high": 0.001903, "low": 0.00186, "close": 0.001868, "volume": 230243045.0, "close_time": 1772913599999, "quote_volume": 433381.84523, "trades": 3133, "taker_buy_base": 60633327.0, "taker_buy_quote": 114248.513014 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.001869, "high": 0.001884, "low": 0.001869, "close": 0.001878, "volume": 79783321.0, "close_time": 1772917199999, "quote_volume": 149786.525814, "trades": 1722, "taker_buy_base": 21803035.0, "taker_buy_quote": 40953.575111 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.001878, "high": 0.001884, "low": 0.001865, "close": 0.001877, "volume": 88695595.0, "close_time": 1772920799999, "quote_volume": 166209.459576, "trades": 1754, "taker_buy_base": 23926556.0, "taker_buy_quote": 44858.859734 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.001878, "high": 0.001879, "low": 0.00186, "close": 0.001868, "volume": 74016265.0, "close_time": 1772924399999, "quote_volume": 138325.745131, "trades": 1509, "taker_buy_base": 26334867.0, "taker_buy_quote": 49205.413511 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.001869, "high": 0.001887, "low": 0.001867, "close": 0.001885, "volume": 55511174.0, "close_time": 1772927999999, "quote_volume": 104447.43902, "trades": 1021, "taker_buy_base": 17718062.0, "taker_buy_quote": 33350.292434 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001885, "high": 0.00189, "low": 0.001871, "close": 0.001877, "volume": 132775057.0, "close_time": 1772931599999, "quote_volume": 249305.181133, "trades": 1779, "taker_buy_base": 46740881.0, "taker_buy_quote": 87761.046268 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.001877, "high": 0.001899, "low": 0.001873, "close": 0.001896, "volume": 102147255.0, "close_time": 1772935199999, "quote_volume": 192280.367129, "trades": 1364, "taker_buy_base": 46985858.0, "taker_buy_quote": 88462.888176 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.001895, "high": 0.001902, "low": 0.001874, "close": 0.001881, "volume": 193983356.0, "close_time": 1772938799999, "quote_volume": 366462.286295, "trades": 2604, "taker_buy_base": 94509180.0, "taker_buy_quote": 178715.313531 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.001881, "high": 0.001898, "low": 0.001879, "close": 0.001882, "volume": 112210561.0, "close_time": 1772942399999, "quote_volume": 211935.438427, "trades": 1585, "taker_buy_base": 48969663.0, "taker_buy_quote": 92557.657682 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001882, "high": 0.001888, "low": 0.001855, "close": 0.001862, "volume": 218468809.0, "close_time": 1772945999999, "quote_volume": 408536.641955, "trades": 2277, "taker_buy_base": 55361787.0, "taker_buy_quote": 103689.038414 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.001863, "high": 0.001893, "low": 0.001863, "close": 0.001883, "volume": 128533327.0, "close_time": 1772949599999, "quote_volume": 241959.699194, "trades": 1752, "taker_buy_base": 46533258.0, "taker_buy_quote": 87567.929779 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.001884, "high": 0.001885, "low": 0.001865, "close": 0.001872, "volume": 137332227.0, "close_time": 1772953199999, "quote_volume": 257354.192234, "trades": 1421, "taker_buy_base": 42331574.0, "taker_buy_quote": 79346.478198 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.001872, "high": 0.001896, "low": 0.001871, "close": 0.001885, "volume": 92662408.0, "close_time": 1772956799999, "quote_volume": 174911.853705, "trades": 1415, "taker_buy_base": 48967723.0, "taker_buy_quote": 92411.002652 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001885, "high": 0.001894, "low": 0.001869, "close": 0.001886, "volume": 96639750.0, "close_time": 1772960399999, "quote_volume": 181688.825647, "trades": 1418, "taker_buy_base": 49957342.0, "taker_buy_quote": 93936.392472 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.001887, "high": 0.001931, "low": 0.001878, "close": 0.001926, "volume": 424689410.0, "close_time": 1772963999999, "quote_volume": 812773.378897, "trades": 4324, "taker_buy_base": 259464412.0, "taker_buy_quote": 496911.943107 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.001927, "high": 0.001949, "low": 0.00192, "close": 0.001922, "volume": 181790059.0, "close_time": 1772967599999, "quote_volume": 351295.277587, "trades": 2529, "taker_buy_base": 70981293.0, "taker_buy_quote": 137185.42366 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.001921, "high": 0.001921, "low": 0.001897, "close": 0.001905, "volume": 188920397.0, "close_time": 1772971199999, "quote_volume": 360142.710981, "trades": 2836, "taker_buy_base": 100195682.0, "taker_buy_quote": 190923.422947 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001904, "high": 0.001924, "low": 0.00188, "close": 0.001915, "volume": 231450570.0, "close_time": 1772974799999, "quote_volume": 440162.023455, "trades": 3463, "taker_buy_base": 103429005.0, "taker_buy_quote": 196700.58901 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.001914, "high": 0.001919, "low": 0.001878, "close": 0.001903, "volume": 230568896.0, "close_time": 1772978399999, "quote_volume": 437627.309595, "trades": 3889, "taker_buy_base": 85879235.0, "taker_buy_quote": 163006.623388 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.001903, "high": 0.001914, "low": 0.001889, "close": 0.001902, "volume": 143271232.0, "close_time": 1772981999999, "quote_volume": 272276.692897, "trades": 2212, "taker_buy_base": 47649526.0, "taker_buy_quote": 90642.411253 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.001901, "high": 0.001907, "low": 0.001883, "close": 0.001899, "volume": 188186979.0, "close_time": 1772985599999, "quote_volume": 356239.730799, "trades": 2499, "taker_buy_base": 69747633.0, "taker_buy_quote": 132061.895217 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001899, "high": 0.001937, "low": 0.001891, "close": 0.001931, "volume": 367950009.0, "close_time": 1772989199999, "quote_volume": 704658.431503, "trades": 4737, "taker_buy_base": 194361448.0, "taker_buy_quote": 372093.86204 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.001931, "high": 0.001949, "low": 0.001915, "close": 0.001933, "volume": 283328518.0, "close_time": 1772992799999, "quote_volume": 547428.735989, "trades": 4167, "taker_buy_base": 127197136.0, "taker_buy_quote": 245737.44101 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.001934, "high": 0.001944, "low": 0.001921, "close": 0.001935, "volume": 154260409.0, "close_time": 1772996399999, "quote_volume": 298285.164833, "trades": 2748, "taker_buy_base": 68450708.0, "taker_buy_quote": 132363.295631 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.001935, "high": 0.001996, "low": 0.00193, "close": 0.001984, "volume": 376718661.0, "close_time": 1772999999999, "quote_volume": 742006.720347, "trades": 5102, "taker_buy_base": 169524802.0, "taker_buy_quote": 334486.1199 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001984, "high": 0.002006, "low": 0.001968, "close": 0.001983, "volume": 294993978.0, "close_time": 1773003599999, "quote_volume": 585306.992976, "trades": 4695, "taker_buy_base": 132771615.0, "taker_buy_quote": 263405.058686 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.001984, "high": 0.001985, "low": 0.001952, "close": 0.001963, "volume": 421277519.0, "close_time": 1773007199999, "quote_volume": 828402.65751, "trades": 3908, "taker_buy_base": 243507047.0, "taker_buy_quote": 478990.107838 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.001962, "high": 0.001962, "low": 0.001901, "close": 0.001908, "volume": 812492087.0, "close_time": 1773010799999, "quote_volume": 1560445.922234, "trades": 9598, "taker_buy_base": 285323425.0, "taker_buy_quote": 548181.137764 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.001909, "high": 0.00193, "low": 0.001904, "close": 0.001917, "volume": 340787609.0, "close_time": 1773014399999, "quote_volume": 653463.037258, "trades": 3501, "taker_buy_base": 145275358.0, "taker_buy_quote": 278585.675179 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001916, "high": 0.001979, "low": 0.001915, "close": 0.001945, "volume": 409586857.0, "close_time": 1773017999999, "quote_volume": 797050.515242, "trades": 4827, "taker_buy_base": 228074840.0, "taker_buy_quote": 443966.702183 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.001945, "high": 0.001951, "low": 0.001916, "close": 0.001917, "volume": 262796346.0, "close_time": 1773021599999, "quote_volume": 508916.708442, "trades": 3342, "taker_buy_base": 129396067.0, "taker_buy_quote": 250819.904418 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.001917, "high": 0.001962, "low": 0.001904, "close": 0.00195, "volume": 282261291.0, "close_time": 1773025199999, "quote_volume": 544774.480151, "trades": 3030, "taker_buy_base": 132952225.0, "taker_buy_quote": 256712.817062 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.001949, "high": 0.001997, "low": 0.001946, "close": 0.001961, "volume": 479008012.0, "close_time": 1773028799999, "quote_volume": 943924.904473, "trades": 6482, "taker_buy_base": 226266124.0, "taker_buy_quote": 445965.445079 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001962, "high": 0.00198, "low": 0.001954, "close": 0.001955, "volume": 261645766.0, "close_time": 1773032399999, "quote_volume": 514921.157179, "trades": 2378, "taker_buy_base": 145851024.0, "taker_buy_quote": 287084.809554 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.001955, "high": 0.002001, "low": 0.00195, "close": 0.001992, "volume": 304321005.0, "close_time": 1773035999999, "quote_volume": 602192.344087, "trades": 4178, "taker_buy_base": 148359024.0, "taker_buy_quote": 293667.294614 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.001992, "high": 0.001993, "low": 0.001938, "close": 0.00194, "volume": 292370864.0, "close_time": 1773039599999, "quote_volume": 574935.731395, "trades": 3246, "taker_buy_base": 127299912.0, "taker_buy_quote": 250666.383507 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00194, "high": 0.001956, "low": 0.001916, "close": 0.001947, "volume": 377961155.0, "close_time": 1773043199999, "quote_volume": 730938.224053, "trades": 4350, "taker_buy_base": 189866510.0, "taker_buy_quote": 367442.92933 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.001946, "high": 0.001951, "low": 0.001934, "close": 0.001937, "volume": 130590461.0, "close_time": 1773046799999, "quote_volume": 253687.398032, "trades": 1778, "taker_buy_base": 72141418.0, "taker_buy_quote": 140155.637515 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.001938, "high": 0.001965, "low": 0.001931, "close": 0.001946, "volume": 244989669.0, "close_time": 1773050399999, "quote_volume": 477548.750903, "trades": 2908, "taker_buy_base": 109902286.0, "taker_buy_quote": 214240.631038 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.001947, "high": 0.001948, "low": 0.001926, "close": 0.001932, "volume": 174166758.0, "close_time": 1773053999999, "quote_volume": 337224.09196, "trades": 2171, "taker_buy_base": 66148566.0, "taker_buy_quote": 128093.490576 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.001932, "high": 0.00195, "low": 0.00192, "close": 0.001944, "volume": 153118604.0, "close_time": 1773057599999, "quote_volume": 295939.49007, "trades": 2058, "taker_buy_base": 81190786.0, "taker_buy_quote": 157045.322689 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001945, "high": 0.001962, "low": 0.001943, "close": 0.001948, "volume": 152860165.0, "close_time": 1773061199999, "quote_volume": 298427.116675, "trades": 1955, "taker_buy_base": 65203300.0, "taker_buy_quote": 127325.94284 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.001948, "high": 0.00199, "low": 0.001945, "close": 0.001972, "volume": 382845920.0, "close_time": 1773064799999, "quote_volume": 755055.345576, "trades": 3988, "taker_buy_base": 186576279.0, "taker_buy_quote": 368070.201635 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.001972, "high": 0.001985, "low": 0.00195, "close": 0.001965, "volume": 435715952.0, "close_time": 1773068399999, "quote_volume": 857770.461549, "trades": 4943, "taker_buy_base": 217589315.0, "taker_buy_quote": 428489.253903 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.001966, "high": 0.001967, "low": 0.001932, "close": 0.001945, "volume": 265668105.0, "close_time": 1773071999999, "quote_volume": 517230.189355, "trades": 3381, "taker_buy_base": 145475734.0, "taker_buy_quote": 283258.025537 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001944, "high": 0.001962, "low": 0.001939, "close": 0.001943, "volume": 216968541.0, "close_time": 1773075599999, "quote_volume": 422834.525748, "trades": 3771, "taker_buy_base": 113833692.0, "taker_buy_quote": 221812.045312 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.001944, "high": 0.001972, "low": 0.001939, "close": 0.001969, "volume": 196905496.0, "close_time": 1773079199999, "quote_volume": 384748.913985, "trades": 3450, "taker_buy_base": 103168471.0, "taker_buy_quote": 201559.497784 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.001969, "high": 0.001983, "low": 0.001954, "close": 0.001979, "volume": 340204487.0, "close_time": 1773082799999, "quote_volume": 670111.773668, "trades": 4543, "taker_buy_base": 131038091.0, "taker_buy_quote": 258129.411153 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00198, "high": 0.002029, "low": 0.001968, "close": 0.001991, "volume": 497599586.0, "close_time": 1773086399999, "quote_volume": 995221.336745, "trades": 7349, "taker_buy_base": 227805506.0, "taker_buy_quote": 455286.281753 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001992, "high": 0.001997, "low": 0.001977, "close": 0.001986, "volume": 112218922.0, "close_time": 1773089999999, "quote_volume": 223120.885145, "trades": 2005, "taker_buy_base": 54226660.0, "taker_buy_quote": 107861.315205 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.001986, "high": 0.002008, "low": 0.001982, "close": 0.002006, "volume": 92604540.0, "close_time": 1773093599999, "quote_volume": 184783.267307, "trades": 1455, "taker_buy_base": 37814238.0, "taker_buy_quote": 75480.060248 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.002006, "high": 0.002008, "low": 0.001963, "close": 0.001967, "volume": 235234813.0, "close_time": 1773097199999, "quote_volume": 465522.553347, "trades": 2193, "taker_buy_base": 82140922.0, "taker_buy_quote": 162670.662218 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.001967, "high": 0.001977, "low": 0.001945, "close": 0.001954, "volume": 192814835.0, "close_time": 1773100799999, "quote_volume": 378265.1234, "trades": 2252, "taker_buy_base": 79898120.0, "taker_buy_quote": 156811.050802 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001953, "high": 0.001973, "low": 0.001947, "close": 0.001962, "volume": 167913223.0, "close_time": 1773104399999, "quote_volume": 329357.138372, "trades": 2064, "taker_buy_base": 79131557.0, "taker_buy_quote": 155158.149916 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.001961, "high": 0.001979, "low": 0.001946, "close": 0.00197, "volume": 124089373.0, "close_time": 1773107999999, "quote_volume": 243404.172349, "trades": 2102, "taker_buy_base": 57466681.0, "taker_buy_quote": 112774.13149 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00197, "high": 0.002011, "low": 0.001963, "close": 0.002003, "volume": 292168014.0, "close_time": 1773111599999, "quote_volume": 581161.931969, "trades": 4106, "taker_buy_base": 163357043.0, "taker_buy_quote": 324990.755198 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.002002, "high": 0.002036, "low": 0.001991, "close": 0.001998, "volume": 419562715.0, "close_time": 1773115199999, "quote_volume": 846183.379549, "trades": 4200, "taker_buy_base": 203586138.0, "taker_buy_quote": 410601.473073 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001998, "high": 0.002045, "low": 0.001991, "close": 0.002039, "volume": 275066283.0, "close_time": 1773118799999, "quote_volume": 557353.11224, "trades": 3813, "taker_buy_base": 133264548.0, "taker_buy_quote": 269932.707776 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00204, "high": 0.002051, "low": 0.002021, "close": 0.00203, "volume": 225053704.0, "close_time": 1773122399999, "quote_volume": 459253.058517, "trades": 3421, "taker_buy_base": 120207315.0, "taker_buy_quote": 245549.516204 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.002029, "high": 0.002031, "low": 0.00201, "close": 0.002023, "volume": 83860341.0, "close_time": 1773125999999, "quote_volume": 169612.396398, "trades": 1817, "taker_buy_base": 32750397.0, "taker_buy_quote": 66248.729224 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.002022, "high": 0.002055, "low": 0.002019, "close": 0.002043, "volume": 214369737.0, "close_time": 1773129599999, "quote_volume": 437901.386026, "trades": 2653, "taker_buy_base": 99478187.0, "taker_buy_quote": 203057.757714 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.002044, "high": 0.002069, "low": 0.002041, "close": 0.002048, "volume": 219674403.0, "close_time": 1773133199999, "quote_volume": 451706.844119, "trades": 3696, "taker_buy_base": 106939070.0, "taker_buy_quote": 219873.900062 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.002049, "high": 0.002069, "low": 0.002042, "close": 0.002066, "volume": 208083908.0, "close_time": 1773136799999, "quote_volume": 428474.824784, "trades": 2263, "taker_buy_base": 92841201.0, "taker_buy_quote": 191154.49514 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.002066, "high": 0.002074, "low": 0.002049, "close": 0.002069, "volume": 170826025.0, "close_time": 1773140399999, "quote_volume": 351327.243745, "trades": 1947, "taker_buy_base": 89821742.0, "taker_buy_quote": 184642.225313 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.002069, "high": 0.002194, "low": 0.002051, "close": 0.002072, "volume": 542624494.0, "close_time": 1773143999999, "quote_volume": 1124694.378184, "trades": 7192, "taker_buy_base": 281815083.0, "taker_buy_quote": 585413.464219 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.002071, "high": 0.002073, "low": 0.002034, "close": 0.002063, "volume": 289915478.0, "close_time": 1773147599999, "quote_volume": 593526.76479, "trades": 3319, "taker_buy_base": 121115263.0, "taker_buy_quote": 247893.273216 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.002063, "high": 0.002081, "low": 0.002037, "close": 0.002053, "volume": 378683934.0, "close_time": 1773151199999, "quote_volume": 779525.35562, "trades": 5247, "taker_buy_base": 157249593.0, "taker_buy_quote": 323799.958408 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.002053, "high": 0.002089, "low": 0.00202, "close": 0.002085, "volume": 529825923.0, "close_time": 1773154799999, "quote_volume": 1087774.506087, "trades": 5888, "taker_buy_base": 235618065.0, "taker_buy_quote": 483789.132456 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.002085, "high": 0.002099, "low": 0.002065, "close": 0.002089, "volume": 489130600.0, "close_time": 1773158399999, "quote_volume": 1018023.752253, "trades": 6141, "taker_buy_base": 186991515.0, "taker_buy_quote": 389184.260313 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.002089, "high": 0.002117, "low": 0.00207, "close": 0.002089, "volume": 841667467.0, "close_time": 1773161999999, "quote_volume": 1765743.194754, "trades": 9055, "taker_buy_base": 271607077.0, "taker_buy_quote": 570018.215751 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.002088, "high": 0.002089, "low": 0.002058, "close": 0.002073, "volume": 398536244.0, "close_time": 1773165599999, "quote_volume": 827091.781464, "trades": 4707, "taker_buy_base": 154120841.0, "taker_buy_quote": 319872.438337 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.002074, "high": 0.002078, "low": 0.002029, "close": 0.00204, "volume": 449660513.0, "close_time": 1773169199999, "quote_volume": 921279.32074, "trades": 5873, "taker_buy_base": 177895706.0, "taker_buy_quote": 364939.417518 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00204, "high": 0.002057, "low": 0.002025, "close": 0.002042, "volume": 262020389.0, "close_time": 1773172799999, "quote_volume": 534290.892097, "trades": 3316, "taker_buy_base": 110921149.0, "taker_buy_quote": 226346.661696 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.002041, "high": 0.002061, "low": 0.002039, "close": 0.002041, "volume": 128728443.0, "close_time": 1773176399999, "quote_volume": 263643.441379, "trades": 1789, "taker_buy_base": 42119995.0, "taker_buy_quote": 86340.275616 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.002041, "high": 0.002047, "low": 0.001985, "close": 0.001989, "volume": 555514700.0, "close_time": 1773179999999, "quote_volume": 1116582.307004, "trades": 4715, "taker_buy_base": 141127126.0, "taker_buy_quote": 283316.303354 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.001989, "high": 0.002011, "low": 0.001981, "close": 0.001988, "volume": 495979313.0, "close_time": 1773183599999, "quote_volume": 989121.654474, "trades": 4952, "taker_buy_base": 144562300.0, "taker_buy_quote": 288335.982397 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.001988, "high": 0.002009, "low": 0.001988, "close": 0.002007, "volume": 122400497.0, "close_time": 1773187199999, "quote_volume": 244858.885214, "trades": 2010, "taker_buy_base": 46537781.0, "taker_buy_quote": 93085.972619 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.002006, "high": 0.002018, "low": 0.001999, "close": 0.002012, "volume": 239880201.0, "close_time": 1773190799999, "quote_volume": 481721.470022, "trades": 2664, "taker_buy_base": 122706375.0, "taker_buy_quote": 246508.687427 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.002012, "high": 0.00202, "low": 0.002001, "close": 0.002008, "volume": 194527676.0, "close_time": 1773194399999, "quote_volume": 391320.706346, "trades": 2311, "taker_buy_base": 95187546.0, "taker_buy_quote": 191495.945371 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.002008, "high": 0.002012, "low": 0.001996, "close": 0.00201, "volume": 170709497.0, "close_time": 1773197999999, "quote_volume": 342402.921882, "trades": 2316, "taker_buy_base": 69039115.0, "taker_buy_quote": 138521.281051 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00201, "high": 0.002012, "low": 0.001993, "close": 0.001996, "volume": 386690795.0, "close_time": 1773201599999, "quote_volume": 774040.445194, "trades": 3064, "taker_buy_base": 221190000.0, "taker_buy_quote": 443045.87134 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001995, "high": 0.002019, "low": 0.001991, "close": 0.002018, "volume": 282949522.0, "close_time": 1773205199999, "quote_volume": 566960.255965, "trades": 3076, "taker_buy_base": 178706803.0, "taker_buy_quote": 357925.048082 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.002017, "high": 0.002022, "low": 0.001988, "close": 0.001989, "volume": 182112248.0, "close_time": 1773208799999, "quote_volume": 364269.328649, "trades": 2206, "taker_buy_base": 38176087.0, "taker_buy_quote": 76296.514666 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.001989, "high": 0.002008, "low": 0.001987, "close": 0.002002, "volume": 155411654.0, "close_time": 1773212399999, "quote_volume": 311110.283051, "trades": 1870, "taker_buy_base": 99804867.0, "taker_buy_quote": 199999.340898 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.002002, "high": 0.002005, "low": 0.001975, "close": 0.001986, "volume": 168408973.0, "close_time": 1773215999999, "quote_volume": 334240.951913, "trades": 2223, "taker_buy_base": 53818222.0, "taker_buy_quote": 106786.064824 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001985, "high": 0.00199, "low": 0.001974, "close": 0.00198, "volume": 193065814.0, "close_time": 1773219599999, "quote_volume": 382405.285462, "trades": 2891, "taker_buy_base": 92519835.0, "taker_buy_quote": 183345.138162 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00198, "high": 0.001987, "low": 0.00197, "close": 0.001973, "volume": 108082522.0, "close_time": 1773223199999, "quote_volume": 213870.466851, "trades": 1712, "taker_buy_base": 63732502.0, "taker_buy_quote": 126186.510534 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.001973, "high": 0.001992, "low": 0.001969, "close": 0.001985, "volume": 85474229.0, "close_time": 1773226799999, "quote_volume": 169212.223012, "trades": 1438, "taker_buy_base": 49107632.0, "taker_buy_quote": 97281.663444 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.001984, "high": 0.001988, "low": 0.001969, "close": 0.001971, "volume": 120768968.0, "close_time": 1773230399999, "quote_volume": 238840.901157, "trades": 1668, "taker_buy_base": 78968688.0, "taker_buy_quote": 156151.318258 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001972, "high": 0.002011, "low": 0.001961, "close": 0.001981, "volume": 631137398.0, "close_time": 1773233999999, "quote_volume": 1256914.501813, "trades": 5718, "taker_buy_base": 384380187.0, "taker_buy_quote": 766833.912102 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.001981, "high": 0.002088, "low": 0.001978, "close": 0.002051, "volume": 1253893951.0, "close_time": 1773237599999, "quote_volume": 2552349.715921, "trades": 15087, "taker_buy_base": 666704297.0, "taker_buy_quote": 1355544.877291 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.002052, "high": 0.002079, "low": 0.002029, "close": 0.00203, "volume": 1084172906.0, "close_time": 1773241199999, "quote_volume": 2223527.701463, "trades": 11317, "taker_buy_base": 608276239.0, "taker_buy_quote": 1247010.47129 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.002031, "high": 0.002058, "low": 0.00201, "close": 0.002053, "volume": 632585135.0, "close_time": 1773244799999, "quote_volume": 1287083.810713, "trades": 8552, "taker_buy_base": 342068969.0, "taker_buy_quote": 696912.683723 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.002053, "high": 0.002054, "low": 0.002021, "close": 0.002045, "volume": 349104211.0, "close_time": 1773248399999, "quote_volume": 710648.556317, "trades": 5649, "taker_buy_base": 136419311.0, "taker_buy_quote": 277786.830255 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.002046, "high": 0.002061, "low": 0.002023, "close": 0.002029, "volume": 364030156.0, "close_time": 1773251999999, "quote_volume": 743620.129226, "trades": 4630, "taker_buy_base": 146579689.0, "taker_buy_quote": 299664.761575 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00203, "high": 0.002038, "low": 0.002008, "close": 0.002027, "volume": 217360331.0, "close_time": 1773255599999, "quote_volume": 440078.586618, "trades": 3037, "taker_buy_base": 72848652.0, "taker_buy_quote": 147459.079869 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.002028, "high": 0.00203, "low": 0.002008, "close": 0.002021, "volume": 497010172.0, "close_time": 1773259199999, "quote_volume": 1003425.130548, "trades": 9086, "taker_buy_base": 259626733.0, "taker_buy_quote": 524703.323305 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00202, "high": 0.00203, "low": 0.002015, "close": 0.002027, "volume": 93010616.0, "close_time": 1773262799999, "quote_volume": 188120.002963, "trades": 2010, "taker_buy_base": 29356310.0, "taker_buy_quote": 59395.453775 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.002028, "high": 0.002052, "low": 0.002026, "close": 0.002049, "volume": 158915545.0, "close_time": 1773266399999, "quote_volume": 323956.371523, "trades": 3151, "taker_buy_base": 99666060.0, "taker_buy_quote": 203137.101056 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.002048, "high": 0.002052, "low": 0.002024, "close": 0.002035, "volume": 379646830.0, "close_time": 1773269999999, "quote_volume": 772992.167363, "trades": 4735, "taker_buy_base": 98800050.0, "taker_buy_quote": 201206.119262 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.002035, "high": 0.002047, "low": 0.002015, "close": 0.002021, "volume": 247074313.0, "close_time": 1773273599999, "quote_volume": 500693.504576, "trades": 3331, "taker_buy_base": 93722162.0, "taker_buy_quote": 189920.681562 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.002021, "high": 0.002039, "low": 0.002015, "close": 0.002036, "volume": 122711204.0, "close_time": 1773277199999, "quote_volume": 248952.518665, "trades": 2394, "taker_buy_base": 61170433.0, "taker_buy_quote": 124125.162803 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.002037, "high": 0.002038, "low": 0.002011, "close": 0.002019, "volume": 221559554.0, "close_time": 1773280799999, "quote_volume": 448200.454826, "trades": 3409, "taker_buy_base": 92216363.0, "taker_buy_quote": 186553.015526 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00202, "high": 0.002034, "low": 0.00198, "close": 0.001983, "volume": 303594266.0, "close_time": 1773284399999, "quote_volume": 606866.028873, "trades": 4877, "taker_buy_base": 123434442.0, "taker_buy_quote": 246840.999263 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.001984, "high": 0.001999, "low": 0.001978, "close": 0.001981, "volume": 162625459.0, "close_time": 1773287999999, "quote_volume": 323309.448746, "trades": 3141, "taker_buy_base": 72775375.0, "taker_buy_quote": 144737.178151 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001981, "high": 0.002007, "low": 0.00198, "close": 0.001997, "volume": 235188484.0, "close_time": 1773291599999, "quote_volume": 469367.357171, "trades": 2433, "taker_buy_base": 162787482.0, "taker_buy_quote": 325044.193179 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.001996, "high": 0.002007, "low": 0.001994, "close": 0.002007, "volume": 103437134.0, "close_time": 1773295199999, "quote_volume": 206938.141484, "trades": 2196, "taker_buy_base": 64278244.0, "taker_buy_quote": 128604.183075 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.002007, "high": 0.002008, "low": 0.001997, "close": 0.002003, "volume": 143714422.0, "close_time": 1773298799999, "quote_volume": 287831.436874, "trades": 2396, "taker_buy_base": 64695540.0, "taker_buy_quote": 129589.035528 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.002003, "high": 0.002044, "low": 0.002, "close": 0.002037, "volume": 354258611.0, "close_time": 1773302399999, "quote_volume": 718443.045862, "trades": 5094, "taker_buy_base": 180444273.0, "taker_buy_quote": 365932.744363 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.002037, "high": 0.00205, "low": 0.002017, "close": 0.00203, "volume": 496614695.0, "close_time": 1773305999999, "quote_volume": 1009001.38331, "trades": 6650, "taker_buy_base": 216858651.0, "taker_buy_quote": 440754.178657 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.00203, "high": 0.00206, "low": 0.002017, "close": 0.002049, "volume": 205700020.0, "close_time": 1773309599999, "quote_volume": 419055.094666, "trades": 2779, "taker_buy_base": 106229833.0, "taker_buy_quote": 216435.467368 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.002049, "high": 0.002105, "low": 0.002048, "close": 0.002076, "volume": 357603520.0, "close_time": 1773313199999, "quote_volume": 743562.688657, "trades": 6376, "taker_buy_base": 195289957.0, "taker_buy_quote": 406162.551707 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.002075, "high": 0.00209, "low": 0.002062, "close": 0.002063, "volume": 255126466.0, "close_time": 1773316799999, "quote_volume": 530417.323222, "trades": 4311, "taker_buy_base": 122008461.0, "taker_buy_quote": 253667.329879 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.002063, "high": 0.002071, "low": 0.002047, "close": 0.002059, "volume": 206588729.0, "close_time": 1773320399999, "quote_volume": 425225.774767, "trades": 3418, "taker_buy_base": 80713302.0, "taker_buy_quote": 166181.870741 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00206, "high": 0.002087, "low": 0.002042, "close": 0.002053, "volume": 321855858.0, "close_time": 1773323999999, "quote_volume": 663825.600426, "trades": 6692, "taker_buy_base": 153878834.0, "taker_buy_quote": 317672.891971 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.002053, "high": 0.002068, "low": 0.002012, "close": 0.002035, "volume": 355502237.0, "close_time": 1773327599999, "quote_volume": 723542.666487, "trades": 7010, "taker_buy_base": 182516566.0, "taker_buy_quote": 371693.114812 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.002035, "high": 0.0021, "low": 0.002033, "close": 0.002082, "volume": 720127413.0, "close_time": 1773331199999, "quote_volume": 1498073.383454, "trades": 21100, "taker_buy_base": 442505033.0, "taker_buy_quote": 920209.798244 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.002081, "high": 0.002096, "low": 0.00205, "close": 0.002086, "volume": 1139009682.0, "close_time": 1773334799999, "quote_volume": 2366692.522656, "trades": 35098, "taker_buy_base": 706614162.0, "taker_buy_quote": 1468793.529114 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.002086, "high": 0.002109, "low": 0.002074, "close": 0.002095, "volume": 286093142.0, "close_time": 1773338399999, "quote_volume": 598588.187488, "trades": 4881, "taker_buy_base": 107874887.0, "taker_buy_quote": 225829.210341 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.002096, "high": 0.002102, "low": 0.002069, "close": 0.002071, "volume": 217988425.0, "close_time": 1773341999999, "quote_volume": 454182.707693, "trades": 4328, "taker_buy_base": 106036770.0, "taker_buy_quote": 221084.832502 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.002071, "high": 0.002105, "low": 0.002056, "close": 0.002096, "volume": 333850996.0, "close_time": 1773345599999, "quote_volume": 695620.558085, "trades": 5194, "taker_buy_base": 149759556.0, "taker_buy_quote": 312413.834741 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.002096, "high": 0.002103, "low": 0.002067, "close": 0.002078, "volume": 121707347.0, "close_time": 1773349199999, "quote_volume": 253681.227303, "trades": 2480, "taker_buy_base": 44751916.0, "taker_buy_quote": 93255.512021 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.002079, "high": 0.002097, "low": 0.002072, "close": 0.002094, "volume": 91636389.0, "close_time": 1773352799999, "quote_volume": 190591.114979, "trades": 1691, "taker_buy_base": 40368400.0, "taker_buy_quote": 83985.690059 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.002094, "high": 0.002119, "low": 0.002089, "close": 0.002101, "volume": 219104610.0, "close_time": 1773356399999, "quote_volume": 460607.786221, "trades": 3917, "taker_buy_base": 117851073.0, "taker_buy_quote": 247671.874207 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0021, "high": 0.00213, "low": 0.002096, "close": 0.002098, "volume": 249614552.0, "close_time": 1773359999999, "quote_volume": 527436.932797, "trades": 4240, "taker_buy_base": 118042466.0, "taker_buy_quote": 249409.854804 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.002098, "high": 0.002177, "low": 0.002093, "close": 0.002148, "volume": 844530150.0, "close_time": 1773363599999, "quote_volume": 1812257.66563, "trades": 12394, "taker_buy_base": 443023815.0, "taker_buy_quote": 950543.754529 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.002148, "high": 0.002187, "low": 0.002148, "close": 0.002184, "volume": 321552384.0, "close_time": 1773367199999, "quote_volume": 697274.719315, "trades": 6499, "taker_buy_base": 113376267.0, "taker_buy_quote": 245542.371072 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.002184, "high": 0.002189, "low": 0.002151, "close": 0.002162, "volume": 478727031.0, "close_time": 1773370799999, "quote_volume": 1040828.949299, "trades": 8487, "taker_buy_base": 119127598.0, "taker_buy_quote": 258615.420396 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.002161, "high": 0.002183, "low": 0.002161, "close": 0.002172, "volume": 296238437.0, "close_time": 1773374399999, "quote_volume": 643006.618935, "trades": 4571, "taker_buy_base": 170360854.0, "taker_buy_quote": 369759.347791 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.002171, "high": 0.002171, "low": 0.002153, "close": 0.002163, "volume": 126886800.0, "close_time": 1773377999999, "quote_volume": 274371.619535, "trades": 2892, "taker_buy_base": 46360472.0, "taker_buy_quote": 100241.992482 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.002163, "high": 0.002163, "low": 0.002151, "close": 0.002151, "volume": 88051205.0, "close_time": 1773381599999, "quote_volume": 190029.769871, "trades": 2396, "taker_buy_base": 37727078.0, "taker_buy_quote": 81447.504958 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.002151, "high": 0.002154, "low": 0.002126, "close": 0.002131, "volume": 256828005.0, "close_time": 1773385199999, "quote_volume": 549106.26503, "trades": 4330, "taker_buy_base": 92613063.0, "taker_buy_quote": 198079.898605 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00213, "high": 0.002147, "low": 0.002127, "close": 0.002136, "volume": 154496565.0, "close_time": 1773388799999, "quote_volume": 329901.215185, "trades": 3026, "taker_buy_base": 58150073.0, "taker_buy_quote": 124166.126036 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.002135, "high": 0.002153, "low": 0.002125, "close": 0.002135, "volume": 155914730.0, "close_time": 1773392399999, "quote_volume": 333270.631883, "trades": 3661, "taker_buy_base": 62322218.0, "taker_buy_quote": 133292.53772 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.002135, "high": 0.002155, "low": 0.002125, "close": 0.00215, "volume": 245865115.0, "close_time": 1773395999999, "quote_volume": 526229.143324, "trades": 4426, "taker_buy_base": 133591784.0, "taker_buy_quote": 285977.341812 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.002149, "high": 0.002168, "low": 0.002143, "close": 0.002166, "volume": 423349331.0, "close_time": 1773399599999, "quote_volume": 912160.600939, "trades": 4707, "taker_buy_base": 264715309.0, "taker_buy_quote": 570490.779448 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.002166, "high": 0.002176, "low": 0.002155, "close": 0.002155, "volume": 248242611.0, "close_time": 1773403199999, "quote_volume": 537383.831098, "trades": 4433, "taker_buy_base": 97802558.0, "taker_buy_quote": 211834.242338 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.002155, "high": 0.00219, "low": 0.002154, "close": 0.002168, "volume": 253523501.0, "close_time": 1773406799999, "quote_volume": 550599.023774, "trades": 5607, "taker_buy_base": 114466586.0, "taker_buy_quote": 248751.326817 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.002168, "high": 0.002189, "low": 0.002151, "close": 0.002167, "volume": 390476880.0, "close_time": 1773410399999, "quote_volume": 846696.278556, "trades": 8619, "taker_buy_base": 216932428.0, "taker_buy_quote": 470807.900884 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.002168, "high": 0.002176, "low": 0.002083, "close": 0.002085, "volume": 727515740.0, "close_time": 1773413999999, "quote_volume": 1546614.517784, "trades": 11986, "taker_buy_base": 338099341.0, "taker_buy_quote": 718597.189794 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.002086, "high": 0.002102, "low": 0.002037, "close": 0.00206, "volume": 716442806.0, "close_time": 1773417599999, "quote_volume": 1480663.590449, "trades": 12369, "taker_buy_base": 380265726.0, "taker_buy_quote": 786868.399882 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00206, "high": 0.002072, "low": 0.002049, "close": 0.002062, "volume": 243385515.0, "close_time": 1773421199999, "quote_volume": 501667.540307, "trades": 6815, "taker_buy_base": 109137929.0, "taker_buy_quote": 224924.078314 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.002063, "high": 0.002074, "low": 0.002036, "close": 0.002049, "volume": 269524378.0, "close_time": 1773424799999, "quote_volume": 553613.778445, "trades": 5467, "taker_buy_base": 155923438.0, "taker_buy_quote": 320203.916719 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.002048, "high": 0.002053, "low": 0.002035, "close": 0.002036, "volume": 324413657.0, "close_time": 1773428399999, "quote_volume": 663048.012776, "trades": 3825, "taker_buy_base": 160636230.0, "taker_buy_quote": 328407.566011 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.002037, "high": 0.002042, "low": 0.002005, "close": 0.002018, "volume": 505502678.0, "close_time": 1773431999999, "quote_volume": 1021191.840675, "trades": 5833, "taker_buy_base": 289598397.0, "taker_buy_quote": 585063.373524 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.002018, "high": 0.002026, "low": 0.002004, "close": 0.002022, "volume": 425075442.0, "close_time": 1773435599999, "quote_volume": 856851.961055, "trades": 4944, "taker_buy_base": 177335379.0, "taker_buy_quote": 357714.421884 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.002022, "high": 0.002031, "low": 0.002011, "close": 0.002012, "volume": 301369969.0, "close_time": 1773439199999, "quote_volume": 609573.405343, "trades": 4194, "taker_buy_base": 174048653.0, "taker_buy_quote": 352251.458718 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.002013, "high": 0.002016, "low": 0.00198, "close": 0.001985, "volume": 471208561.0, "close_time": 1773442799999, "quote_volume": 939083.070221, "trades": 6967, "taker_buy_base": 198623512.0, "taker_buy_quote": 395976.805341 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.001985, "high": 0.001987, "low": 0.001962, "close": 0.001978, "volume": 388522589.0, "close_time": 1773446399999, "quote_volume": 767014.078541, "trades": 5811, "taker_buy_base": 128998905.0, "taker_buy_quote": 254758.81912 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001979, "high": 0.002003, "low": 0.001976, "close": 0.001983, "volume": 387531983.0, "close_time": 1773449999999, "quote_volume": 770660.474926, "trades": 4684, "taker_buy_base": 140236393.0, "taker_buy_quote": 278804.923467 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.001982, "high": 0.002001, "low": 0.00198, "close": 0.001998, "volume": 260996936.0, "close_time": 1773453599999, "quote_volume": 520000.313818, "trades": 3568, "taker_buy_base": 113830494.0, "taker_buy_quote": 226913.698461 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.001997, "high": 0.001998, "low": 0.001987, "close": 0.00199, "volume": 150936371.0, "close_time": 1773457199999, "quote_volume": 300585.709516, "trades": 3025, "taker_buy_base": 46955833.0, "taker_buy_quote": 93494.365419 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00199, "high": 0.002009, "low": 0.001987, "close": 0.002001, "volume": 403616142.0, "close_time": 1773460799999, "quote_volume": 807041.699214, "trades": 5628, "taker_buy_base": 134130851.0, "taker_buy_quote": 268303.43312 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.002002, "high": 0.002011, "low": 0.001993, "close": 0.001994, "volume": 273787679.0, "close_time": 1773464399999, "quote_volume": 548177.742417, "trades": 4570, "taker_buy_base": 104507915.0, "taker_buy_quote": 209245.814161 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.001995, "high": 0.002015, "low": 0.001991, "close": 0.002005, "volume": 402284461.0, "close_time": 1773467999999, "quote_volume": 804718.777294, "trades": 3645, "taker_buy_base": 194141033.0, "taker_buy_quote": 388477.275221 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.002005, "high": 0.002005, "low": 0.001974, "close": 0.001986, "volume": 256296911.0, "close_time": 1773471599999, "quote_volume": 508575.37042, "trades": 4103, "taker_buy_base": 86895292.0, "taker_buy_quote": 172403.264308 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.001986, "high": 0.001991, "low": 0.001976, "close": 0.001979, "volume": 153400947.0, "close_time": 1773475199999, "quote_volume": 304413.770505, "trades": 2242, "taker_buy_base": 33186553.0, "taker_buy_quote": 65849.815925 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001979, "high": 0.001986, "low": 0.001978, "close": 0.001986, "volume": 152577297.0, "close_time": 1773478799999, "quote_volume": 302335.657581, "trades": 2225, "taker_buy_base": 40707091.0, "taker_buy_quote": 80661.247669 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.001985, "high": 0.001996, "low": 0.001976, "close": 0.001976, "volume": 185430084.0, "close_time": 1773482399999, "quote_volume": 368454.367837, "trades": 2702, "taker_buy_base": 59291535.0, "taker_buy_quote": 117848.303395 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.001976, "high": 0.00198, "low": 0.001956, "close": 0.001967, "volume": 491257868.0, "close_time": 1773485999999, "quote_volume": 966296.621887, "trades": 4763, "taker_buy_base": 192836675.0, "taker_buy_quote": 379313.0981 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.001968, "high": 0.001975, "low": 0.001963, "close": 0.001967, "volume": 215685486.0, "close_time": 1773489599999, "quote_volume": 424710.765372, "trades": 2207, "taker_buy_base": 76798954.0, "taker_buy_quote": 151214.907167 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001967, "high": 0.001977, "low": 0.001958, "close": 0.001971, "volume": 264738140.0, "close_time": 1773493199999, "quote_volume": 521028.602507, "trades": 3162, "taker_buy_base": 101752031.0, "taker_buy_quote": 200250.64354 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.001971, "high": 0.001988, "low": 0.001969, "close": 0.001982, "volume": 222944344.0, "close_time": 1773496799999, "quote_volume": 441660.477564, "trades": 2916, "taker_buy_base": 70364529.0, "taker_buy_quote": 139455.99386 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.001982, "high": 0.001987, "low": 0.00197, "close": 0.00197, "volume": 240526400.0, "close_time": 1773500399999, "quote_volume": 475770.74713, "trades": 2851, "taker_buy_base": 74467623.0, "taker_buy_quote": 147260.93705 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.001971, "high": 0.001978, "low": 0.001964, "close": 0.001973, "volume": 146816915.0, "close_time": 1773503999999, "quote_volume": 289494.73036, "trades": 2180, "taker_buy_base": 30673048.0, "taker_buy_quote": 60441.079925 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001973, "high": 0.001987, "low": 0.001967, "close": 0.001983, "volume": 198004871.0, "close_time": 1773507599999, "quote_volume": 391853.227084, "trades": 3173, "taker_buy_base": 57491163.0, "taker_buy_quote": 113822.796212 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.001983, "high": 0.001986, "low": 0.001977, "close": 0.00198, "volume": 153833430.0, "close_time": 1773511199999, "quote_volume": 304793.131198, "trades": 2554, "taker_buy_base": 40026507.0, "taker_buy_quote": 79310.534542 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00198, "high": 0.001981, "low": 0.001973, "close": 0.001976, "volume": 121151139.0, "close_time": 1773514799999, "quote_volume": 239456.240036, "trades": 2338, "taker_buy_base": 24533228.0, "taker_buy_quote": 48488.48009 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.001976, "high": 0.001977, "low": 0.001968, "close": 0.001974, "volume": 106500521.0, "close_time": 1773518399999, "quote_volume": 210049.119111, "trades": 1823, "taker_buy_base": 29674713.0, "taker_buy_quote": 58534.287824 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001974, "high": 0.001975, "low": 0.001967, "close": 0.001972, "volume": 124435513.0, "close_time": 1773521999999, "quote_volume": 245248.805688, "trades": 2085, "taker_buy_base": 37068868.0, "taker_buy_quote": 73073.993414 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.001971, "high": 0.001973, "low": 0.001966, "close": 0.00197, "volume": 105221216.0, "close_time": 1773525599999, "quote_volume": 207140.01864, "trades": 1837, "taker_buy_base": 34809272.0, "taker_buy_quote": 68524.013302 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00197, "high": 0.001974, "low": 0.001965, "close": 0.00197, "volume": 129607996.0, "close_time": 1773529199999, "quote_volume": 255272.300756, "trades": 2731, "taker_buy_base": 35089031.0, "taker_buy_quote": 69113.136424 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00197, "high": 0.001996, "low": 0.001969, "close": 0.00199, "volume": 141413642.0, "close_time": 1773532799999, "quote_volume": 280356.353997, "trades": 2890, "taker_buy_base": 53055844.0, "taker_buy_quote": 105242.490525 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001991, "high": 0.002009, "low": 0.001985, "close": 0.001998, "volume": 290883231.0, "close_time": 1773536399999, "quote_volume": 581940.055993, "trades": 4774, "taker_buy_base": 170341599.0, "taker_buy_quote": 340875.923032 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.001998, "high": 0.002009, "low": 0.001986, "close": 0.002001, "volume": 179158338.0, "close_time": 1773539999999, "quote_volume": 358030.667675, "trades": 2451, "taker_buy_base": 82691862.0, "taker_buy_quote": 165081.049817 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.002001, "high": 0.002024, "low": 0.002001, "close": 0.002009, "volume": 146803555.0, "close_time": 1773543599999, "quote_volume": 295697.688909, "trades": 3018, "taker_buy_base": 71036757.0, "taker_buy_quote": 143091.298049 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.002009, "high": 0.00201, "low": 0.001995, "close": 0.001999, "volume": 103159942.0, "close_time": 1773547199999, "quote_volume": 206671.654563, "trades": 1813, "taker_buy_base": 57018529.0, "taker_buy_quote": 114263.010871 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001999, "high": 0.002012, "low": 0.001996, "close": 0.002007, "volume": 55421162.0, "close_time": 1773550799999, "quote_volume": 111037.760377, "trades": 1695, "taker_buy_base": 35007075.0, "taker_buy_quote": 70156.09983 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.002007, "high": 0.002014, "low": 0.001991, "close": 0.001994, "volume": 107962027.0, "close_time": 1773554399999, "quote_volume": 216129.878383, "trades": 1688, "taker_buy_base": 62195185.0, "taker_buy_quote": 124561.990824 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.001995, "high": 0.001999, "low": 0.001987, "close": 0.001995, "volume": 64728622.0, "close_time": 1773557999999, "quote_volume": 129041.398457, "trades": 1418, "taker_buy_base": 37973946.0, "taker_buy_quote": 75692.861197 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.001995, "high": 0.002011, "low": 0.001992, "close": 0.001999, "volume": 267281548.0, "close_time": 1773561599999, "quote_volume": 536158.532815, "trades": 2149, "taker_buy_base": 137731073.0, "taker_buy_quote": 276144.919472 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.002, "high": 0.002014, "low": 0.001999, "close": 0.002014, "volume": 116354582.0, "close_time": 1773565199999, "quote_volume": 233552.297537, "trades": 1635, "taker_buy_base": 84452575.0, "taker_buy_quote": 169519.169455 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.002015, "high": 0.002017, "low": 0.002002, "close": 0.002003, "volume": 95303862.0, "close_time": 1773568799999, "quote_volume": 191604.838409, "trades": 1961, "taker_buy_base": 54209619.0, "taker_buy_quote": 108972.160209 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.002003, "high": 0.00201, "low": 0.002, "close": 0.002007, "volume": 40405924.0, "close_time": 1773572399999, "quote_volume": 81026.494832, "trades": 921, "taker_buy_base": 23689621.0, "taker_buy_quote": 47502.652527 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.002007, "high": 0.002012, "low": 0.002002, "close": 0.00201, "volume": 58112282.0, "close_time": 1773575999999, "quote_volume": 116648.876937, "trades": 1028, "taker_buy_base": 36358378.0, "taker_buy_quote": 73015.887751 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00201, "high": 0.002015, "low": 0.002002, "close": 0.002003, "volume": 48083647.0, "close_time": 1773579599999, "quote_volume": 96576.639182, "trades": 1333, "taker_buy_base": 25438706.0, "taker_buy_quote": 51119.065223 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.002003, "high": 0.002007, "low": 0.00197, "close": 0.001986, "volume": 234856481.0, "close_time": 1773583199999, "quote_volume": 466272.17528, "trades": 4605, "taker_buy_base": 111787024.0, "taker_buy_quote": 221928.766718 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.001985, "high": 0.001989, "low": 0.001959, "close": 0.001974, "volume": 188452147.0, "close_time": 1773586799999, "quote_volume": 371990.520789, "trades": 3304, "taker_buy_base": 117213797.0, "taker_buy_quote": 231459.880884 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.001973, "high": 0.001974, "low": 0.001958, "close": 0.00196, "volume": 85538808.0, "close_time": 1773590399999, "quote_volume": 167942.052948, "trades": 1446, "taker_buy_base": 29180020.0, "taker_buy_quote": 57362.26794 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001959, "high": 0.001965, "low": 0.001941, "close": 0.001945, "volume": 213382199.0, "close_time": 1773593999999, "quote_volume": 416153.095169, "trades": 3446, "taker_buy_base": 99181797.0, "taker_buy_quote": 193437.266769 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.001945, "high": 0.001961, "low": 0.00194, "close": 0.001951, "volume": 109905085.0, "close_time": 1773597599999, "quote_volume": 214000.864485, "trades": 2430, "taker_buy_base": 62497930.0, "taker_buy_quote": 121721.638 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.001951, "high": 0.001953, "low": 0.001924, "close": 0.001926, "volume": 165222690.0, "close_time": 1773601199999, "quote_volume": 320097.708913, "trades": 3033, "taker_buy_base": 77382969.0, "taker_buy_quote": 150042.35507 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.001926, "high": 0.001943, "low": 0.001925, "close": 0.001942, "volume": 92528239.0, "close_time": 1773604799999, "quote_volume": 179083.623246, "trades": 1768, "taker_buy_base": 53471979.0, "taker_buy_quote": 103539.960839 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001941, "high": 0.00196, "low": 0.001935, "close": 0.001949, "volume": 129164390.0, "close_time": 1773608399999, "quote_volume": 251459.070908, "trades": 2074, "taker_buy_base": 67385980.0, "taker_buy_quote": 131180.422106 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.001949, "high": 0.001969, "low": 0.001942, "close": 0.00196, "volume": 188857719.0, "close_time": 1773611999999, "quote_volume": 369963.466953, "trades": 2820, "taker_buy_base": 136068064.0, "taker_buy_quote": 266712.841179 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.001959, "high": 0.001975, "low": 0.001934, "close": 0.001969, "volume": 452265011.0, "close_time": 1773615599999, "quote_volume": 884498.860441, "trades": 6656, "taker_buy_base": 221239838.0, "taker_buy_quote": 432675.591147 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00197, "high": 0.001975, "low": 0.001928, "close": 0.001947, "volume": 433846059.0, "close_time": 1773619199999, "quote_volume": 845223.137149, "trades": 5666, "taker_buy_base": 216956591.0, "taker_buy_quote": 423163.812141 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001948, "high": 0.001961, "low": 0.001943, "close": 0.001957, "volume": 141956935.0, "close_time": 1773622799999, "quote_volume": 277083.525942, "trades": 2390, "taker_buy_base": 86570357.0, "taker_buy_quote": 168963.839152 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.001957, "high": 0.00197, "low": 0.001947, "close": 0.001963, "volume": 116383820.0, "close_time": 1773626399999, "quote_volume": 227936.211709, "trades": 1748, "taker_buy_base": 65440757.0, "taker_buy_quote": 128153.77512 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.001964, "high": 0.001969, "low": 0.001948, "close": 0.001969, "volume": 95056702.0, "close_time": 1773629999999, "quote_volume": 186038.035618, "trades": 1484, "taker_buy_base": 42495602.0, "taker_buy_quote": 83202.89758 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.001968, "high": 0.002007, "low": 0.001964, "close": 0.001984, "volume": 454827822.0, "close_time": 1773633599999, "quote_volume": 904088.86846, "trades": 6388, "taker_buy_base": 244663292.0, "taker_buy_quote": 486212.764419 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001984, "high": 0.002068, "low": 0.001984, "close": 0.002047, "volume": 868615215.0, "close_time": 1773637199999, "quote_volume": 1758230.368862, "trades": 13836, "taker_buy_base": 471955301.0, "taker_buy_quote": 954268.022121 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.002047, "high": 0.002075, "low": 0.002037, "close": 0.002056, "volume": 598314119.0, "close_time": 1773640799999, "quote_volume": 1229537.756644, "trades": 11617, "taker_buy_base": 297735325.0, "taker_buy_quote": 612239.165912 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.002056, "high": 0.002078, "low": 0.002032, "close": 0.002076, "volume": 330725430.0, "close_time": 1773644399999, "quote_volume": 680048.708888, "trades": 6239, "taker_buy_base": 168817456.0, "taker_buy_quote": 347197.954326 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.002076, "high": 0.002115, "low": 0.002073, "close": 0.002092, "volume": 901028260.0, "close_time": 1773647999999, "quote_volume": 1889191.87985, "trades": 11506, "taker_buy_base": 453810346.0, "taker_buy_quote": 951432.06962 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.002093, "high": 0.002112, "low": 0.002075, "close": 0.002099, "volume": 729981713.0, "close_time": 1773651599999, "quote_volume": 1529149.506941, "trades": 13368, "taker_buy_base": 265262239.0, "taker_buy_quote": 555622.743103 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0021, "high": 0.00212, "low": 0.002097, "close": 0.002109, "volume": 569160839.0, "close_time": 1773655199999, "quote_volume": 1198994.154133, "trades": 8598, "taker_buy_base": 265839847.0, "taker_buy_quote": 559746.395052 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00211, "high": 0.002134, "low": 0.002087, "close": 0.0021, "volume": 502814227.0, "close_time": 1773658799999, "quote_volume": 1057884.84236, "trades": 6499, "taker_buy_base": 205727112.0, "taker_buy_quote": 433379.975838 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.002101, "high": 0.002121, "low": 0.002094, "close": 0.002094, "volume": 398074298.0, "close_time": 1773662399999, "quote_volume": 837555.547617, "trades": 5260, "taker_buy_base": 196627015.0, "taker_buy_quote": 413512.331793 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.002093, "high": 0.002099, "low": 0.002071, "close": 0.002094, "volume": 341114396.0, "close_time": 1773665999999, "quote_volume": 711324.702983, "trades": 5777, "taker_buy_base": 160277994.0, "taker_buy_quote": 334369.095041 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.002093, "high": 0.002103, "low": 0.002074, "close": 0.002085, "volume": 499808498.0, "close_time": 1773669599999, "quote_volume": 1045057.877344, "trades": 6561, "taker_buy_base": 234889512.0, "taker_buy_quote": 491330.017034 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.002086, "high": 0.002095, "low": 0.002045, "close": 0.002076, "volume": 509924849.0, "close_time": 1773673199999, "quote_volume": 1052371.986618, "trades": 6017, "taker_buy_base": 211313354.0, "taker_buy_quote": 436989.691488 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.002077, "high": 0.002088, "low": 0.002059, "close": 0.00206, "volume": 365520661.0, "close_time": 1773676799999, "quote_volume": 758636.574485, "trades": 4381, "taker_buy_base": 175090046.0, "taker_buy_quote": 363317.169108 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00206, "high": 0.002098, "low": 0.00206, "close": 0.002089, "volume": 317842081.0, "close_time": 1773680399999, "quote_volume": 661756.428466, "trades": 3648, "taker_buy_base": 173658657.0, "taker_buy_quote": 362000.288058 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00209, "high": 0.002116, "low": 0.002078, "close": 0.002113, "volume": 340245414.0, "close_time": 1773683999999, "quote_volume": 712318.899788, "trades": 3928, "taker_buy_base": 163867068.0, "taker_buy_quote": 343647.763608 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.002113, "high": 0.002143, "low": 0.002101, "close": 0.002102, "volume": 435563652.0, "close_time": 1773687599999, "quote_volume": 924645.017597, "trades": 5596, "taker_buy_base": 182088009.0, "taker_buy_quote": 386954.954365 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.002103, "high": 0.002115, "low": 0.002085, "close": 0.002104, "volume": 965115189.0, "close_time": 1773691199999, "quote_volume": 2025375.909229, "trades": 11638, "taker_buy_base": 302572279.0, "taker_buy_quote": 635523.830718 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.002104, "high": 0.002148, "low": 0.0021, "close": 0.002141, "volume": 188271880.0, "close_time": 1773694799999, "quote_volume": 400460.80029, "trades": 3164, "taker_buy_base": 93677320.0, "taker_buy_quote": 199524.563792 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.002141, "high": 0.002168, "low": 0.002131, "close": 0.002142, "volume": 569499426.0, "close_time": 1773698399999, "quote_volume": 1224579.656071, "trades": 7394, "taker_buy_base": 278115297.0, "taker_buy_quote": 597913.400515 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.002142, "high": 0.002166, "low": 0.002141, "close": 0.002158, "volume": 342646592.0, "close_time": 1773701999999, "quote_volume": 738593.165259, "trades": 6072, "taker_buy_base": 137859019.0, "taker_buy_quote": 297218.341981 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.002158, "high": 0.00217, "low": 0.002138, "close": 0.002155, "volume": 231785611.0, "close_time": 1773705599999, "quote_volume": 499674.156208, "trades": 3607, "taker_buy_base": 83157244.0, "taker_buy_quote": 179348.950001 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.002156, "high": 0.002159, "low": 0.002114, "close": 0.002135, "volume": 530131829.0, "close_time": 1773709199999, "quote_volume": 1133636.767921, "trades": 7075, "taker_buy_base": 215148422.0, "taker_buy_quote": 460625.062506 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.002136, "high": 0.002166, "low": 0.002131, "close": 0.002162, "volume": 305615912.0, "close_time": 1773712799999, "quote_volume": 658067.913844, "trades": 5275, "taker_buy_base": 149579987.0, "taker_buy_quote": 322011.218668 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.002163, "high": 0.002166, "low": 0.002131, "close": 0.002132, "volume": 259718037.0, "close_time": 1773716399999, "quote_volume": 555845.833186, "trades": 4139, "taker_buy_base": 112219356.0, "taker_buy_quote": 240256.582642 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.002133, "high": 0.002138, "low": 0.002085, "close": 0.002101, "volume": 382847375.0, "close_time": 1773719999999, "quote_volume": 804864.637257, "trades": 5050, "taker_buy_base": 163399552.0, "taker_buy_quote": 343889.273343 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.002102, "high": 0.002108, "low": 0.002067, "close": 0.002077, "volume": 167328559.0, "close_time": 1773723599999, "quote_volume": 348575.458214, "trades": 3125, "taker_buy_base": 46766521.0, "taker_buy_quote": 97447.790781 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.002077, "high": 0.002082, "low": 0.002047, "close": 0.002066, "volume": 151496866.0, "close_time": 1773727199999, "quote_volume": 312574.651465, "trades": 2656, "taker_buy_base": 56027096.0, "taker_buy_quote": 115793.075964 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.002067, "high": 0.002087, "low": 0.002057, "close": 0.002066, "volume": 169693511.0, "close_time": 1773730799999, "quote_volume": 351818.970373, "trades": 2485, "taker_buy_base": 75585566.0, "taker_buy_quote": 156699.104917 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.002066, "high": 0.002088, "low": 0.002065, "close": 0.002075, "volume": 98989362.0, "close_time": 1773734399999, "quote_volume": 205541.454231, "trades": 1559, "taker_buy_base": 34188748.0, "taker_buy_quote": 71006.032665 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.002075, "high": 0.002093, "low": 0.002075, "close": 0.002078, "volume": 109727001.0, "close_time": 1773737999999, "quote_volume": 228734.815291, "trades": 1945, "taker_buy_base": 47957875.0, "taker_buy_quote": 99998.194514 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.002078, "high": 0.002083, "low": 0.002055, "close": 0.00206, "volume": 153818559.0, "close_time": 1773741599999, "quote_volume": 318349.807684, "trades": 3001, "taker_buy_base": 50347238.0, "taker_buy_quote": 104207.056078 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00206, "high": 0.002082, "low": 0.00205, "close": 0.002078, "volume": 197706082.0, "close_time": 1773745199999, "quote_volume": 408640.036339, "trades": 2524, "taker_buy_base": 92407995.0, "taker_buy_quote": 191099.53933 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.002079, "high": 0.002092, "low": 0.002076, "close": 0.002077, "volume": 143455513.0, "close_time": 1773748799999, "quote_volume": 298805.905595, "trades": 2205, "taker_buy_base": 86940861.0, "taker_buy_quote": 181102.225375 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.002077, "high": 0.002077, "low": 0.002039, "close": 0.00205, "volume": 148456514.0, "close_time": 1773752399999, "quote_volume": 304913.904361, "trades": 2497, "taker_buy_base": 62884888.0, "taker_buy_quote": 129163.159359 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.002049, "high": 0.002072, "low": 0.002048, "close": 0.002059, "volume": 249822299.0, "close_time": 1773755999999, "quote_volume": 514499.504765, "trades": 4523, "taker_buy_base": 113106673.0, "taker_buy_quote": 233100.002739 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.002059, "high": 0.002085, "low": 0.002051, "close": 0.00208, "volume": 212072979.0, "close_time": 1773759599999, "quote_volume": 439529.541546, "trades": 3998, "taker_buy_base": 109503782.0, "taker_buy_quote": 226945.581478 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.002081, "high": 0.002098, "low": 0.002046, "close": 0.002064, "volume": 132643866.0, "close_time": 1773763199999, "quote_volume": 273935.316999, "trades": 2898, "taker_buy_base": 52217582.0, "taker_buy_quote": 107904.475707 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.002064, "high": 0.002087, "low": 0.00206, "close": 0.002068, "volume": 109149250.0, "close_time": 1773766799999, "quote_volume": 226370.22571, "trades": 2529, "taker_buy_base": 44262021.0, "taker_buy_quote": 91787.95861 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.002068, "high": 0.00208, "low": 0.002063, "close": 0.00208, "volume": 69281451.0, "close_time": 1773770399999, "quote_volume": 143583.063737, "trades": 1513, "taker_buy_base": 36777576.0, "taker_buy_quote": 76228.396471 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.002081, "high": 0.002102, "low": 0.002079, "close": 0.002097, "volume": 142445238.0, "close_time": 1773773999999, "quote_volume": 297628.860703, "trades": 2217, "taker_buy_base": 68635566.0, "taker_buy_quote": 143366.358028 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.002097, "high": 0.002102, "low": 0.002073, "close": 0.002076, "volume": 114052691.0, "close_time": 1773777599999, "quote_volume": 237757.382146, "trades": 2156, "taker_buy_base": 29498522.0, "taker_buy_quote": 61577.157139 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.002075, "high": 0.002099, "low": 0.002072, "close": 0.002096, "volume": 64571095.0, "close_time": 1773781199999, "quote_volume": 134871.33554, "trades": 1482, "taker_buy_base": 28016575.0, "taker_buy_quote": 58520.438674 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.002096, "high": 0.002134, "low": 0.002093, "close": 0.002112, "volume": 150985252.0, "close_time": 1773784799999, "quote_volume": 319728.494852, "trades": 2628, "taker_buy_base": 61273790.0, "taker_buy_quote": 129863.595956 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.002112, "high": 0.002124, "low": 0.002087, "close": 0.002106, "volume": 186332729.0, "close_time": 1773788399999, "quote_volume": 392319.339504, "trades": 3104, "taker_buy_base": 63939168.0, "taker_buy_quote": 134729.525064 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.002107, "high": 0.002114, "low": 0.00209, "close": 0.00209, "volume": 129303221.0, "close_time": 1773791999999, "quote_volume": 271321.932444, "trades": 2190, "taker_buy_base": 43045483.0, "taker_buy_quote": 90288.914871 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00209, "high": 0.002099, "low": 0.00206, "close": 0.002084, "volume": 191887486.0, "close_time": 1773795599999, "quote_volume": 398512.190566, "trades": 3656, "taker_buy_base": 83469746.0, "taker_buy_quote": 173480.026782 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.002085, "high": 0.002124, "low": 0.002083, "close": 0.002107, "volume": 82198422.0, "close_time": 1773799199999, "quote_volume": 173183.460033, "trades": 2303, "taker_buy_base": 32741819.0, "taker_buy_quote": 68955.186819 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.002106, "high": 0.00214, "low": 0.002106, "close": 0.002119, "volume": 209422919.0, "close_time": 1773802799999, "quote_volume": 446229.714713, "trades": 3073, "taker_buy_base": 117184992.0, "taker_buy_quote": 249735.865456 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00212, "high": 0.002155, "low": 0.002114, "close": 0.002133, "volume": 182685346.0, "close_time": 1773806399999, "quote_volume": 390784.339693, "trades": 3385, "taker_buy_base": 97341764.0, "taker_buy_quote": 208498.833721 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.002133, "high": 0.002134, "low": 0.002114, "close": 0.002119, "volume": 98151638.0, "close_time": 1773809999999, "quote_volume": 208267.570399, "trades": 1790, "taker_buy_base": 35518575.0, "taker_buy_quote": 75404.682508 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.002119, "high": 0.002151, "low": 0.002111, "close": 0.002116, "volume": 158068577.0, "close_time": 1773813599999, "quote_volume": 336516.510819, "trades": 2979, "taker_buy_base": 70448563.0, "taker_buy_quote": 149981.312145 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.002117, "high": 0.00214, "low": 0.002117, "close": 0.002124, "volume": 94542145.0, "close_time": 1773817199999, "quote_volume": 201134.671515, "trades": 2031, "taker_buy_base": 34375512.0, "taker_buy_quote": 73147.81055 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.002123, "high": 0.00213, "low": 0.0021, "close": 0.002122, "volume": 93595691.0, "close_time": 1773820799999, "quote_volume": 197841.964552, "trades": 2039, "taker_buy_base": 35336003.0, "taker_buy_quote": 74689.101874 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.002123, "high": 0.002137, "low": 0.002099, "close": 0.00211, "volume": 217042728.0, "close_time": 1773824399999, "quote_volume": 458816.344989, "trades": 3264, "taker_buy_base": 84160257.0, "taker_buy_quote": 177940.089201 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00211, "high": 0.002111, "low": 0.002095, "close": 0.002107, "volume": 112580554.0, "close_time": 1773827999999, "quote_volume": 236735.800407, "trades": 1892, "taker_buy_base": 50403379.0, "taker_buy_quote": 106003.280436 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.002108, "high": 0.00211, "low": 0.00208, "close": 0.002092, "volume": 126320406.0, "close_time": 1773831599999, "quote_volume": 264479.645961, "trades": 1765, "taker_buy_base": 36070232.0, "taker_buy_quote": 75484.443302 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.002091, "high": 0.0021, "low": 0.00203, "close": 0.002042, "volume": 351523960.0, "close_time": 1773835199999, "quote_volume": 721932.350205, "trades": 5521, "taker_buy_base": 148139727.0, "taker_buy_quote": 304342.439195 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.002041, "high": 0.002043, "low": 0.00197, "close": 0.001978, "volume": 828580263.0, "close_time": 1773838799999, "quote_volume": 1653855.42327, "trades": 11107, "taker_buy_base": 356006434.0, "taker_buy_quote": 709742.980028 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.001977, "high": 0.001996, "low": 0.001965, "close": 0.001979, "volume": 417927371.0, "close_time": 1773842399999, "quote_volume": 828291.722731, "trades": 6868, "taker_buy_base": 244375987.0, "taker_buy_quote": 484407.014643 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00198, "high": 0.001984, "low": 0.00193, "close": 0.001933, "volume": 337167216.0, "close_time": 1773845999999, "quote_volume": 658038.37368, "trades": 5379, "taker_buy_base": 160819015.0, "taker_buy_quote": 313834.957935 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.001934, "high": 0.001952, "low": 0.001914, "close": 0.001944, "volume": 428831305.0, "close_time": 1773849599999, "quote_volume": 831498.841595, "trades": 5595, "taker_buy_base": 244201184.0, "taker_buy_quote": 473505.296525 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001943, "high": 0.001952, "low": 0.00193, "close": 0.001944, "volume": 241655409.0, "close_time": 1773853199999, "quote_volume": 469098.515317, "trades": 3573, "taker_buy_base": 112869814.0, "taker_buy_quote": 219185.781299 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.001944, "high": 0.001969, "low": 0.001938, "close": 0.00196, "volume": 146757794.0, "close_time": 1773856799999, "quote_volume": 287000.600028, "trades": 2669, "taker_buy_base": 104263008.0, "taker_buy_quote": 203901.164782 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.001961, "high": 0.001986, "low": 0.00194, "close": 0.001947, "volume": 246746883.0, "close_time": 1773860399999, "quote_volume": 485187.370368, "trades": 3862, "taker_buy_base": 131983205.0, "taker_buy_quote": 259534.856288 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.001946, "high": 0.001963, "low": 0.001944, "close": 0.001946, "volume": 80031050.0, "close_time": 1773863999999, "quote_volume": 156256.631133, "trades": 1613, "taker_buy_base": 41492493.0, "taker_buy_quote": 81001.816151 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001946, "high": 0.001963, "low": 0.001932, "close": 0.001961, "volume": 195388542.0, "close_time": 1773867599999, "quote_volume": 380544.197102, "trades": 3046, "taker_buy_base": 103312693.0, "taker_buy_quote": 201254.203559 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00196, "high": 0.001978, "low": 0.00196, "close": 0.001971, "volume": 75739444.0, "close_time": 1773871199999, "quote_volume": 149267.584564, "trades": 1214, "taker_buy_base": 35011735.0, "taker_buy_quote": 69000.234774 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.001971, "high": 0.001971, "low": 0.001939, "close": 0.00196, "volume": 464836672.0, "close_time": 1773874799999, "quote_volume": 906397.465868, "trades": 3140, "taker_buy_base": 233543241.0, "taker_buy_quote": 454733.833808 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.001961, "high": 0.001972, "low": 0.001955, "close": 0.001971, "volume": 160803423.0, "close_time": 1773878399999, "quote_volume": 315862.112263, "trades": 1479, "taker_buy_base": 100488534.0, "taker_buy_quote": 197367.940083 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001971, "high": 0.001987, "low": 0.001966, "close": 0.001966, "volume": 168274233.0, "close_time": 1773881999999, "quote_volume": 332456.845669, "trades": 2204, "taker_buy_base": 63127064.0, "taker_buy_quote": 124731.331289 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.001966, "high": 0.001974, "low": 0.001952, "close": 0.001968, "volume": 160294995.0, "close_time": 1773885599999, "quote_volume": 314277.572633, "trades": 1724, "taker_buy_base": 105295158.0, "taker_buy_quote": 206338.84764 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.001967, "high": 0.001969, "low": 0.001955, "close": 0.001956, "volume": 58204361.0, "close_time": 1773889199999, "quote_volume": 114228.659002, "trades": 1254, "taker_buy_base": 28020145.0, "taker_buy_quote": 54989.188353 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.001956, "high": 0.001986, "low": 0.001954, "close": 0.001968, "volume": 95708735.0, "close_time": 1773892799999, "quote_volume": 188738.770401, "trades": 1976, "taker_buy_base": 52457306.0, "taker_buy_quote": 103427.905318 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001968, "high": 0.001969, "low": 0.001947, "close": 0.001948, "volume": 46422836.0, "close_time": 1773896399999, "quote_volume": 90862.487443, "trades": 915, "taker_buy_base": 22296759.0, "taker_buy_quote": 43621.972343 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.001948, "high": 0.001954, "low": 0.001937, "close": 0.00194, "volume": 98083794.0, "close_time": 1773899999999, "quote_volume": 190763.498672, "trades": 1463, "taker_buy_base": 55104441.0, "taker_buy_quote": 107260.243364 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00194, "high": 0.001946, "low": 0.001923, "close": 0.001925, "volume": 162466277.0, "close_time": 1773903599999, "quote_volume": 313746.366864, "trades": 1822, "taker_buy_base": 68291350.0, "taker_buy_quote": 131941.296502 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.001925, "high": 0.001926, "low": 0.001882, "close": 0.001894, "volume": 521850325.0, "close_time": 1773907199999, "quote_volume": 992323.669811, "trades": 5095, "taker_buy_base": 202813507.0, "taker_buy_quote": 385768.952839 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001894, "high": 0.0019, "low": 0.001873, "close": 0.001891, "volume": 212744654.0, "close_time": 1773910799999, "quote_volume": 401338.414122, "trades": 3047, "taker_buy_base": 135565114.0, "taker_buy_quote": 255845.0806 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.001891, "high": 0.001902, "low": 0.001881, "close": 0.001897, "volume": 267722032.0, "close_time": 1773914399999, "quote_volume": 506303.23023, "trades": 2726, "taker_buy_base": 181852019.0, "taker_buy_quote": 343833.252634 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.001897, "high": 0.001912, "low": 0.001893, "close": 0.001893, "volume": 260609433.0, "close_time": 1773917999999, "quote_volume": 496843.752911, "trades": 1981, "taker_buy_base": 98456983.0, "taker_buy_quote": 187427.900264 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.001894, "high": 0.0019, "low": 0.001879, "close": 0.001884, "volume": 278434130.0, "close_time": 1773921599999, "quote_volume": 524958.721324, "trades": 2302, "taker_buy_base": 190403956.0, "taker_buy_quote": 358765.881649 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001883, "high": 0.001887, "low": 0.001853, "close": 0.001854, "volume": 283084752.0, "close_time": 1773925199999, "quote_volume": 530122.320078, "trades": 3722, "taker_buy_base": 130092836.0, "taker_buy_quote": 243693.195085 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.001854, "high": 0.001865, "low": 0.001841, "close": 0.001852, "volume": 347013933.0, "close_time": 1773928799999, "quote_volume": 642829.583018, "trades": 5055, "taker_buy_base": 176349273.0, "taker_buy_quote": 326795.122664 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.001853, "high": 0.001857, "low": 0.0018, "close": 0.001831, "volume": 507067642.0, "close_time": 1773932399999, "quote_volume": 926075.185022, "trades": 5212, "taker_buy_base": 195829521.0, "taker_buy_quote": 358515.361969 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.00183, "high": 0.001838, "low": 0.001807, "close": 0.001832, "volume": 345522137.0, "close_time": 1773935999999, "quote_volume": 629683.58018, "trades": 3784, "taker_buy_base": 208240051.0, "taker_buy_quote": 379579.459031 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001832, "high": 0.001832, "low": 0.001814, "close": 0.001821, "volume": 146924051.0, "close_time": 1773939599999, "quote_volume": 267670.72891, "trades": 2213, "taker_buy_base": 90429184.0, "taker_buy_quote": 164729.263281 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.001821, "high": 0.001866, "low": 0.001814, "close": 0.001857, "volume": 529859804.0, "close_time": 1773943199999, "quote_volume": 978235.795099, "trades": 4002, "taker_buy_base": 225656480.0, "taker_buy_quote": 416465.522368 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.001857, "high": 0.001859, "low": 0.001846, "close": 0.001858, "volume": 114286082.0, "close_time": 1773946799999, "quote_volume": 211743.374393, "trades": 1300, "taker_buy_base": 67484161.0, "taker_buy_quote": 125051.159915 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.001858, "high": 0.001873, "low": 0.001843, "close": 0.001846, "volume": 493733449.0, "close_time": 1773950399999, "quote_volume": 917532.335803, "trades": 4498, "taker_buy_base": 167599750.0, "taker_buy_quote": 311665.900188 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001845, "high": 0.00186, "low": 0.001842, "close": 0.001857, "volume": 337140296.0, "close_time": 1773953999999, "quote_volume": 623673.486295, "trades": 3642, "taker_buy_base": 120706377.0, "taker_buy_quote": 223433.506639 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.001857, "high": 0.00187, "low": 0.001856, "close": 0.001862, "volume": 96695485.0, "close_time": 1773957599999, "quote_volume": 180097.913996, "trades": 1579, "taker_buy_base": 58329747.0, "taker_buy_quote": 108656.824924 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.001862, "high": 0.001862, "low": 0.001832, "close": 0.001844, "volume": 499981196.0, "close_time": 1773961199999, "quote_volume": 923391.233161, "trades": 5421, "taker_buy_base": 155081918.0, "taker_buy_quote": 286329.0672 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.001844, "high": 0.001846, "low": 0.001829, "close": 0.001844, "volume": 163676990.0, "close_time": 1773964799999, "quote_volume": 300711.744239, "trades": 1990, "taker_buy_base": 96163833.0, "taker_buy_quote": 176723.091512 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001843, "high": 0.001855, "low": 0.00184, "close": 0.001852, "volume": 100466886.0, "close_time": 1773968399999, "quote_volume": 185580.891216, "trades": 1566, "taker_buy_base": 62879479.0, "taker_buy_quote": 116180.734478 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.001851, "high": 0.001876, "low": 0.00185, "close": 0.001865, "volume": 94132106.0, "close_time": 1773971999999, "quote_volume": 175459.562643, "trades": 2181, "taker_buy_base": 39252194.0, "taker_buy_quote": 73193.81927 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.001865, "high": 0.001902, "low": 0.001857, "close": 0.001894, "volume": 467802293.0, "close_time": 1773975599999, "quote_volume": 883426.631207, "trades": 5792, "taker_buy_base": 312160121.0, "taker_buy_quote": 590068.685523 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.001895, "high": 0.0019, "low": 0.001886, "close": 0.001898, "volume": 172275571.0, "close_time": 1773979199999, "quote_volume": 325771.407945, "trades": 2377, "taker_buy_base": 82661166.0, "taker_buy_quote": 156321.529222 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001898, "high": 0.001901, "low": 0.001875, "close": 0.001894, "volume": 213787204.0, "close_time": 1773982799999, "quote_volume": 404454.749703, "trades": 2517, "taker_buy_base": 87968959.0, "taker_buy_quote": 166201.64737 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.001893, "high": 0.001909, "low": 0.001889, "close": 0.0019, "volume": 125878701.0, "close_time": 1773986399999, "quote_volume": 239328.915903, "trades": 2168, "taker_buy_base": 64401724.0, "taker_buy_quote": 122433.409556 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0019, "high": 0.0019, "low": 0.001887, "close": 0.00189, "volume": 41279896.0, "close_time": 1773989999999, "quote_volume": 78150.556539, "trades": 1202, "taker_buy_base": 21187702.0, "taker_buy_quote": 40121.783141 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00189, "high": 0.001907, "low": 0.001875, "close": 0.001905, "volume": 155102049.0, "close_time": 1773993599999, "quote_volume": 292903.456636, "trades": 2697, "taker_buy_base": 106653223.0, "taker_buy_quote": 201461.399532 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001904, "high": 0.001925, "low": 0.001892, "close": 0.001896, "volume": 172224473.0, "close_time": 1773997199999, "quote_volume": 327888.01884, "trades": 3251, "taker_buy_base": 57300685.0, "taker_buy_quote": 109104.844228 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.001895, "high": 0.001897, "low": 0.001878, "close": 0.001889, "volume": 126090056.0, "close_time": 1774000799999, "quote_volume": 238047.90018, "trades": 2658, "taker_buy_base": 51702055.0, "taker_buy_quote": 97627.799859 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.001889, "high": 0.001898, "low": 0.00188, "close": 0.001893, "volume": 45757576.0, "close_time": 1774004399999, "quote_volume": 86372.921911, "trades": 1143, "taker_buy_base": 21968271.0, "taker_buy_quote": 41491.383908 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.001893, "high": 0.001901, "low": 0.001879, "close": 0.001886, "volume": 87172981.0, "close_time": 1774007999999, "quote_volume": 164665.515315, "trades": 1508, "taker_buy_base": 42447485.0, "taker_buy_quote": 80190.345872 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001887, "high": 0.001893, "low": 0.001858, "close": 0.001859, "volume": 190380554.0, "close_time": 1774011599999, "quote_volume": 356037.384025, "trades": 2671, "taker_buy_base": 72144316.0, "taker_buy_quote": 135100.023906 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00186, "high": 0.001878, "low": 0.001849, "close": 0.001857, "volume": 400519477.0, "close_time": 1774015199999, "quote_volume": 744316.726971, "trades": 3347, "taker_buy_base": 252840412.0, "taker_buy_quote": 469429.289659 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.001856, "high": 0.001874, "low": 0.001851, "close": 0.001854, "volume": 140400227.0, "close_time": 1774018799999, "quote_volume": 261477.773502, "trades": 2920, "taker_buy_base": 53470605.0, "taker_buy_quote": 99639.798076 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.001855, "high": 0.001871, "low": 0.001843, "close": 0.001869, "volume": 133426983.0, "close_time": 1774022399999, "quote_volume": 247853.126564, "trades": 2465, "taker_buy_base": 62938684.0, "taker_buy_quote": 116887.544725 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.001869, "high": 0.001879, "low": 0.001862, "close": 0.001871, "volume": 119311425.0, "close_time": 1774025999999, "quote_volume": 222930.81673, "trades": 1825, "taker_buy_base": 54837344.0, "taker_buy_quote": 102568.603762 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.001871, "high": 0.001879, "low": 0.001856, "close": 0.001875, "volume": 115006782.0, "close_time": 1774029599999, "quote_volume": 214611.816301, "trades": 1648, "taker_buy_base": 49374299.0, "taker_buy_quote": 92121.221225 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.001876, "high": 0.001886, "low": 0.001837, "close": 0.001846, "volume": 320907725.0, "close_time": 1774033199999, "quote_volume": 594694.617308, "trades": 4456, "taker_buy_base": 92535570.0, "taker_buy_quote": 171438.295894 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.001846, "high": 0.001868, "low": 0.001844, "close": 0.001866, "volume": 111743102.0, "close_time": 1774036799999, "quote_volume": 206923.429996, "trades": 2090, "taker_buy_base": 68810611.0, "taker_buy_quote": 127447.461456 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001866, "high": 0.001875, "low": 0.001847, "close": 0.001859, "volume": 280840866.0, "close_time": 1774040399999, "quote_volume": 522709.586439, "trades": 2402, "taker_buy_base": 139322120.0, "taker_buy_quote": 259335.320922 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00186, "high": 0.001892, "low": 0.001855, "close": 0.001877, "volume": 124731679.0, "close_time": 1774043999999, "quote_volume": 234298.203712, "trades": 2404, "taker_buy_base": 57976728.0, "taker_buy_quote": 108930.937771 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.001878, "high": 0.001899, "low": 0.001877, "close": 0.00188, "volume": 143962714.0, "close_time": 1774047599999, "quote_volume": 271504.991358, "trades": 2087, "taker_buy_base": 49032689.0, "taker_buy_quote": 92593.244485 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.00188, "high": 0.001881, "low": 0.001861, "close": 0.001869, "volume": 144040083.0, "close_time": 1774051199999, "quote_volume": 269249.10408, "trades": 1865, "taker_buy_base": 32054886.0, "taker_buy_quote": 59941.764378 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001869, "high": 0.00188, "low": 0.001865, "close": 0.001874, "volume": 78378761.0, "close_time": 1774054799999, "quote_volume": 146814.398821, "trades": 1448, "taker_buy_base": 31941372.0, "taker_buy_quote": 59834.78262 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.001873, "high": 0.001885, "low": 0.001869, "close": 0.001869, "volume": 81278635.0, "close_time": 1774058399999, "quote_volume": 152545.421382, "trades": 1769, "taker_buy_base": 33650863.0, "taker_buy_quote": 63185.969553 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.001869, "high": 0.001882, "low": 0.001865, "close": 0.001879, "volume": 35091729.0, "close_time": 1774061999999, "quote_volume": 65782.09893, "trades": 692, "taker_buy_base": 16726603.0, "taker_buy_quote": 31365.258672 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.001879, "high": 0.001881, "low": 0.001873, "close": 0.001875, "volume": 13713325.0, "close_time": 1774065599999, "quote_volume": 25726.259116, "trades": 401, "taker_buy_base": 5608712.0, "taker_buy_quote": 10521.005612 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001875, "high": 0.001883, "low": 0.001869, "close": 0.001874, "volume": 164310074.0, "close_time": 1774069199999, "quote_volume": 308199.297378, "trades": 1378, "taker_buy_base": 94411627.0, "taker_buy_quote": 177065.278886 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.001873, "high": 0.001884, "low": 0.001873, "close": 0.001876, "volume": 69755391.0, "close_time": 1774072799999, "quote_volume": 131054.503584, "trades": 1158, "taker_buy_base": 31556952.0, "taker_buy_quote": 59296.242446 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.001877, "high": 0.001889, "low": 0.001876, "close": 0.001885, "volume": 53148261.0, "close_time": 1774076399999, "quote_volume": 100058.518579, "trades": 1053, "taker_buy_base": 23789815.0, "taker_buy_quote": 44807.838623 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.001886, "high": 0.00189, "low": 0.001874, "close": 0.001876, "volume": 56277838.0, "close_time": 1774079999999, "quote_volume": 105992.226812, "trades": 1181, "taker_buy_base": 18373344.0, "taker_buy_quote": 34616.413386 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001876, "high": 0.001881, "low": 0.001873, "close": 0.001879, "volume": 58051662.0, "close_time": 1774083599999, "quote_volume": 109001.035985, "trades": 814, "taker_buy_base": 30364166.0, "taker_buy_quote": 57042.602886 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.001879, "high": 0.001886, "low": 0.001875, "close": 0.001877, "volume": 68826403.0, "close_time": 1774087199999, "quote_volume": 129369.390165, "trades": 1158, "taker_buy_base": 33054180.0, "taker_buy_quote": 62143.03236 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.001877, "high": 0.001877, "low": 0.001868, "close": 0.001873, "volume": 53671084.0, "close_time": 1774090799999, "quote_volume": 100462.340204, "trades": 858, "taker_buy_base": 17692739.0, "taker_buy_quote": 33128.579681 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.001872, "high": 0.001878, "low": 0.001866, "close": 0.001871, "volume": 86905797.0, "close_time": 1774094399999, "quote_volume": 162709.774539, "trades": 1068, "taker_buy_base": 49616243.0, "taker_buy_quote": 92951.447381 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001871, "high": 0.001877, "low": 0.001868, "close": 0.001871, "volume": 34714329.0, "close_time": 1774097999999, "quote_volume": 65003.512449, "trades": 781, "taker_buy_base": 12183529.0, "taker_buy_quote": 22821.283272 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00187, "high": 0.001873, "low": 0.001866, "close": 0.001868, "volume": 21387481.0, "close_time": 1774101599999, "quote_volume": 39959.553649, "trades": 593, "taker_buy_base": 8145418.0, "taker_buy_quote": 15221.717397 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.001868, "high": 0.001888, "low": 0.001868, "close": 0.001871, "volume": 101729641.0, "close_time": 1774105199999, "quote_volume": 191264.703739, "trades": 1578, "taker_buy_base": 56698267.0, "taker_buy_quote": 106625.454926 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.001871, "high": 0.001886, "low": 0.001869, "close": 0.001885, "volume": 44953281.0, "close_time": 1774108799999, "quote_volume": 84456.460192, "trades": 1051, "taker_buy_base": 25431001.0, "taker_buy_quote": 47806.539858 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001885, "high": 0.001885, "low": 0.00184, "close": 0.001867, "volume": 152971046.0, "close_time": 1774112399999, "quote_volume": 285170.545769, "trades": 1798, "taker_buy_base": 33868383.0, "taker_buy_quote": 63373.826192 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.001867, "high": 0.001872, "low": 0.00186, "close": 0.001871, "volume": 74777780.0, "close_time": 1774115999999, "quote_volume": 139457.319224, "trades": 980, "taker_buy_base": 28140604.0, "taker_buy_quote": 52507.17698 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.001871, "high": 0.001879, "low": 0.001869, "close": 0.001873, "volume": 37790383.0, "close_time": 1774119599999, "quote_volume": 70822.707083, "trades": 722, "taker_buy_base": 17231731.0, "taker_buy_quote": 32292.108813 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.001874, "high": 0.001875, "low": 0.001866, "close": 0.00187, "volume": 30897441.0, "close_time": 1774123199999, "quote_volume": 57722.74827, "trades": 453, "taker_buy_base": 6383963.0, "taker_buy_quote": 11928.818769 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001869, "high": 0.001878, "low": 0.001868, "close": 0.001875, "volume": 34621150.0, "close_time": 1774126799999, "quote_volume": 64882.988071, "trades": 486, "taker_buy_base": 15898034.0, "taker_buy_quote": 29781.542102 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.001875, "high": 0.001883, "low": 0.001874, "close": 0.001875, "volume": 52214303.0, "close_time": 1774130399999, "quote_volume": 98046.77224, "trades": 1122, "taker_buy_base": 29160719.0, "taker_buy_quote": 54765.051793 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.001875, "high": 0.001884, "low": 0.001867, "close": 0.00188, "volume": 138409422.0, "close_time": 1774133999999, "quote_volume": 259763.396047, "trades": 2000, "taker_buy_base": 103416368.0, "taker_buy_quote": 194124.429971 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00188, "high": 0.00188, "low": 0.001807, "close": 0.001824, "volume": 773195682.0, "close_time": 1774137599999, "quote_volume": 1416553.833653, "trades": 11736, "taker_buy_base": 471862462.0, "taker_buy_quote": 864496.621677 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001823, "high": 0.001842, "low": 0.001791, "close": 0.001828, "volume": 287118048.0, "close_time": 1774141199999, "quote_volume": 520977.674047, "trades": 5194, "taker_buy_base": 136968631.0, "taker_buy_quote": 248677.996956 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.001828, "high": 0.001837, "low": 0.001816, "close": 0.001822, "volume": 91158002.0, "close_time": 1774144799999, "quote_volume": 166555.159406, "trades": 1647, "taker_buy_base": 55336135.0, "taker_buy_quote": 101139.476474 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.001823, "high": 0.001853, "low": 0.001819, "close": 0.001837, "volume": 102523120.0, "close_time": 1774148399999, "quote_volume": 188485.153848, "trades": 1626, "taker_buy_base": 64261243.0, "taker_buy_quote": 118181.1921 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.001836, "high": 0.001858, "low": 0.001828, "close": 0.00184, "volume": 160143948.0, "close_time": 1774151999999, "quote_volume": 295728.639803, "trades": 1919, "taker_buy_base": 85918949.0, "taker_buy_quote": 158608.115544 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001839, "high": 0.001854, "low": 0.001837, "close": 0.001847, "volume": 93075153.0, "close_time": 1774155599999, "quote_volume": 171821.442892, "trades": 1329, "taker_buy_base": 44998250.0, "taker_buy_quote": 83143.30025 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.001848, "high": 0.001848, "low": 0.001831, "close": 0.001834, "volume": 51843471.0, "close_time": 1774159199999, "quote_volume": 95227.896543, "trades": 1007, "taker_buy_base": 24080910.0, "taker_buy_quote": 44231.1463 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.001833, "high": 0.001834, "low": 0.001821, "close": 0.001831, "volume": 72586713.0, "close_time": 1774162799999, "quote_volume": 132541.263024, "trades": 1230, "taker_buy_base": 33810200.0, "taker_buy_quote": 61739.079271 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.001831, "high": 0.001835, "low": 0.00181, "close": 0.001812, "volume": 78478831.0, "close_time": 1774166399999, "quote_volume": 142923.773743, "trades": 1420, "taker_buy_base": 46953875.0, "taker_buy_quote": 85499.136677 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001812, "high": 0.00182, "low": 0.0018, "close": 0.001814, "volume": 209653456.0, "close_time": 1774169999999, "quote_volume": 379177.961277, "trades": 2915, "taker_buy_base": 131806289.0, "taker_buy_quote": 238456.499684 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.001813, "high": 0.001821, "low": 0.001808, "close": 0.001809, "volume": 93749460.0, "close_time": 1774173599999, "quote_volume": 170010.463802, "trades": 2213, "taker_buy_base": 57483666.0, "taker_buy_quote": 104268.075549 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.001808, "high": 0.001811, "low": 0.001787, "close": 0.001791, "volume": 137488947.0, "close_time": 1774177199999, "quote_volume": 247004.56133, "trades": 2380, "taker_buy_base": 69539730.0, "taker_buy_quote": 125001.865885 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00179, "high": 0.001791, "low": 0.001769, "close": 0.001775, "volume": 214731053.0, "close_time": 1774180799999, "quote_volume": 381898.011952, "trades": 2900, "taker_buy_base": 123102738.0, "taker_buy_quote": 219019.421432 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001774, "high": 0.001792, "low": 0.001773, "close": 0.001784, "volume": 255669811.0, "close_time": 1774184399999, "quote_volume": 455958.629494, "trades": 2413, "taker_buy_base": 146528939.0, "taker_buy_quote": 261361.616449 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.001784, "high": 0.001798, "low": 0.001781, "close": 0.001791, "volume": 128758355.0, "close_time": 1774187999999, "quote_volume": 230785.368422, "trades": 1684, "taker_buy_base": 92000146.0, "taker_buy_quote": 164934.021948 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.001791, "high": 0.001803, "low": 0.001787, "close": 0.001791, "volume": 80910470.0, "close_time": 1774191599999, "quote_volume": 145205.218889, "trades": 1303, "taker_buy_base": 36438875.0, "taker_buy_quote": 65463.865505 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.001791, "high": 0.001802, "low": 0.001789, "close": 0.0018, "volume": 180656876.0, "close_time": 1774195199999, "quote_volume": 324209.164359, "trades": 1666, "taker_buy_base": 118900340.0, "taker_buy_quote": 213416.039758 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0018, "high": 0.001802, "low": 0.001791, "close": 0.001797, "volume": 87037986.0, "close_time": 1774198799999, "quote_volume": 156308.976795, "trades": 1388, "taker_buy_base": 31980846.0, "taker_buy_quote": 57439.31155 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.001795, "high": 0.001798, "low": 0.001789, "close": 0.001794, "volume": 42637461.0, "close_time": 1774202399999, "quote_volume": 76448.033288, "trades": 882, "taker_buy_base": 26621432.0, "taker_buy_quote": 47722.85809 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.001794, "high": 0.001797, "low": 0.001774, "close": 0.001783, "volume": 188370495.0, "close_time": 1774205999999, "quote_volume": 336077.920127, "trades": 2505, "taker_buy_base": 112682434.0, "taker_buy_quote": 201031.626908 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.001783, "high": 0.001783, "low": 0.001763, "close": 0.001771, "volume": 166965903.0, "close_time": 1774209599999, "quote_volume": 295450.159822, "trades": 2122, "taker_buy_base": 62083788.0, "taker_buy_quote": 109866.16258 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001771, "high": 0.001784, "low": 0.001765, "close": 0.001765, "volume": 72869242.0, "close_time": 1774213199999, "quote_volume": 129319.547792, "trades": 1340, "taker_buy_base": 40907950.0, "taker_buy_quote": 72616.115347 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.001765, "high": 0.001769, "low": 0.001732, "close": 0.00175, "volume": 315801131.0, "close_time": 1774216799999, "quote_volume": 551762.442557, "trades": 4126, "taker_buy_base": 149051241.0, "taker_buy_quote": 260317.177542 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.001751, "high": 0.001776, "low": 0.001737, "close": 0.001771, "volume": 137461557.0, "close_time": 1774220399999, "quote_volume": 242251.21292, "trades": 1857, "taker_buy_base": 69915111.0, "taker_buy_quote": 123275.243211 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.001773, "high": 0.001785, "low": 0.001761, "close": 0.001764, "volume": 46762145.0, "close_time": 1774223999999, "quote_volume": 82863.291013, "trades": 994, "taker_buy_base": 22057826.0, "taker_buy_quote": 39113.629256 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001765, "high": 0.001777, "low": 0.001752, "close": 0.00177, "volume": 129581820.0, "close_time": 1774227599999, "quote_volume": 228990.058054, "trades": 2004, "taker_buy_base": 63302293.0, "taker_buy_quote": 111885.933712 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.001769, "high": 0.001782, "low": 0.001765, "close": 0.001773, "volume": 54547790.0, "close_time": 1774231199999, "quote_volume": 96892.139393, "trades": 1037, "taker_buy_base": 25531248.0, "taker_buy_quote": 45365.442987 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.001773, "high": 0.00179, "low": 0.001771, "close": 0.00178, "volume": 64776415.0, "close_time": 1774234799999, "quote_volume": 115368.101714, "trades": 968, "taker_buy_base": 22694856.0, "taker_buy_quote": 40406.213832 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.001781, "high": 0.001811, "low": 0.00178, "close": 0.00179, "volume": 257542635.0, "close_time": 1774238399999, "quote_volume": 462649.03699, "trades": 2346, "taker_buy_base": 170766454.0, "taker_buy_quote": 306858.332209 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001789, "high": 0.001803, "low": 0.001788, "close": 0.001802, "volume": 43045953.0, "close_time": 1774241999999, "quote_volume": 77191.297627, "trades": 624, "taker_buy_base": 23133249.0, "taker_buy_quote": 41499.002045 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.001803, "high": 0.001828, "low": 0.001796, "close": 0.0018, "volume": 470839850.0, "close_time": 1774245599999, "quote_volume": 852544.149691, "trades": 4418, "taker_buy_base": 261421263.0, "taker_buy_quote": 473655.567086 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0018, "high": 0.0018, "low": 0.001764, "close": 0.001775, "volume": 163911352.0, "close_time": 1774249199999, "quote_volume": 291516.081402, "trades": 2670, "taker_buy_base": 77312795.0, "taker_buy_quote": 137465.328801 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.001775, "high": 0.001775, "low": 0.001749, "close": 0.001763, "volume": 121453914.0, "close_time": 1774252799999, "quote_volume": 214303.121153, "trades": 2472, "taker_buy_base": 68512813.0, "taker_buy_quote": 120951.692219 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001763, "high": 0.001773, "low": 0.001738, "close": 0.001745, "volume": 413712887.0, "close_time": 1774256399999, "quote_volume": 722395.464445, "trades": 2317, "taker_buy_base": 260149981.0, "taker_buy_quote": 453433.600842 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.001745, "high": 0.001751, "low": 0.001723, "close": 0.001748, "volume": 175958067.0, "close_time": 1774259999999, "quote_volume": 305929.618921, "trades": 3104, "taker_buy_base": 78796589.0, "taker_buy_quote": 137062.075653 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.001749, "high": 0.00176, "low": 0.001744, "close": 0.00175, "volume": 63603849.0, "close_time": 1774263599999, "quote_volume": 111357.768569, "trades": 1097, "taker_buy_base": 27742546.0, "taker_buy_quote": 48571.88445 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00175, "high": 0.00188, "low": 0.00175, "close": 0.001796, "volume": 1605625277.0, "close_time": 1774267199999, "quote_volume": 2938393.085253, "trades": 23127, "taker_buy_base": 797313574.0, "taker_buy_quote": 1459943.140706 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001795, "high": 0.001828, "low": 0.001785, "close": 0.001828, "volume": 279020510.0, "close_time": 1774270799999, "quote_volume": 504049.128205, "trades": 5495, "taker_buy_base": 157148837.0, "taker_buy_quote": 284322.022335 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.001828, "high": 0.00185, "low": 0.001807, "close": 0.001844, "volume": 325831821.0, "close_time": 1774274399999, "quote_volume": 596088.97656, "trades": 4679, "taker_buy_base": 169506273.0, "taker_buy_quote": 310329.337334 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.001845, "high": 0.00185, "low": 0.001827, "close": 0.001832, "volume": 154823617.0, "close_time": 1774277999999, "quote_volume": 284705.648765, "trades": 3126, "taker_buy_base": 80221286.0, "taker_buy_quote": 147461.488873 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00183, "high": 0.001838, "low": 0.001795, "close": 0.001797, "volume": 292772939.0, "close_time": 1774281599999, "quote_volume": 530746.548882, "trades": 4530, "taker_buy_base": 141187453.0, "taker_buy_quote": 255701.506058 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001796, "high": 0.001811, "low": 0.001782, "close": 0.001798, "volume": 318258890.0, "close_time": 1774285199999, "quote_volume": 571230.162111, "trades": 3700, "taker_buy_base": 133731546.0, "taker_buy_quote": 240132.020717 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.001799, "high": 0.001825, "low": 0.00179, "close": 0.001818, "volume": 237917640.0, "close_time": 1774288799999, "quote_volume": 429478.019927, "trades": 2533, "taker_buy_base": 132828453.0, "taker_buy_quote": 239661.022986 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.001818, "high": 0.001825, "low": 0.001797, "close": 0.001818, "volume": 180618507.0, "close_time": 1774292399999, "quote_volume": 326983.18177, "trades": 2716, "taker_buy_base": 73725111.0, "taker_buy_quote": 133507.474601 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.001818, "high": 0.001827, "low": 0.001805, "close": 0.001806, "volume": 140647469.0, "close_time": 1774295999999, "quote_volume": 255197.878423, "trades": 2054, "taker_buy_base": 76817459.0, "taker_buy_quote": 139426.701812 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001806, "high": 0.001832, "low": 0.001798, "close": 0.00183, "volume": 66285224.0, "close_time": 1774299599999, "quote_volume": 120367.277407, "trades": 1267, "taker_buy_base": 31039279.0, "taker_buy_quote": 56420.225518 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.001831, "high": 0.001836, "low": 0.001821, "close": 0.001823, "volume": 71783137.0, "close_time": 1774303199999, "quote_volume": 131277.377537, "trades": 1175, "taker_buy_base": 31090933.0, "taker_buy_quote": 56873.877564 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.001824, "high": 0.001824, "low": 0.001805, "close": 0.001811, "volume": 67299923.0, "close_time": 1774306799999, "quote_volume": 122039.042932, "trades": 1768, "taker_buy_base": 29766150.0, "taker_buy_quote": 53991.344419 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.001811, "high": 0.001816, "low": 0.001793, "close": 0.001813, "volume": 85635849.0, "close_time": 1774310399999, "quote_volume": 154437.96484, "trades": 1695, "taker_buy_base": 49213643.0, "taker_buy_quote": 88709.88709 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001813, "high": 0.001822, "low": 0.001789, "close": 0.001796, "volume": 132568838.0, "close_time": 1774313999999, "quote_volume": 238777.102922, "trades": 2764, "taker_buy_base": 65205529.0, "taker_buy_quote": 117435.112314 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.001796, "high": 0.001796, "low": 0.001776, "close": 0.001778, "volume": 173064577.0, "close_time": 1774317599999, "quote_volume": 309317.549702, "trades": 2496, "taker_buy_base": 73927677.0, "taker_buy_quote": 132176.510677 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.001778, "high": 0.001793, "low": 0.001777, "close": 0.001777, "volume": 137157326.0, "close_time": 1774321199999, "quote_volume": 244641.82701, "trades": 2173, "taker_buy_base": 72661239.0, "taker_buy_quote": 129622.448673 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.001777, "high": 0.001796, "low": 0.001777, "close": 0.00179, "volume": 119171384.0, "close_time": 1774324799999, "quote_volume": 213189.487433, "trades": 1583, "taker_buy_base": 68076816.0, "taker_buy_quote": 121854.552082 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00179, "high": 0.001798, "low": 0.001774, "close": 0.001779, "volume": 145984412.0, "close_time": 1774328399999, "quote_volume": 261146.829029, "trades": 1651, "taker_buy_base": 62873882.0, "taker_buy_quote": 112428.574005 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00178, "high": 0.001792, "low": 0.001772, "close": 0.001787, "volume": 104285807.0, "close_time": 1774331999999, "quote_volume": 185921.254778, "trades": 1725, "taker_buy_base": 61907833.0, "taker_buy_quote": 110372.871578 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.001787, "high": 0.001793, "low": 0.001778, "close": 0.001792, "volume": 557138874.0, "close_time": 1774335599999, "quote_volume": 994231.979046, "trades": 6996, "taker_buy_base": 130224166.0, "taker_buy_quote": 232539.594708 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.001791, "high": 0.001824, "low": 0.001783, "close": 0.001819, "volume": 417972326.0, "close_time": 1774339199999, "quote_volume": 753784.237235, "trades": 3862, "taker_buy_base": 169530533.0, "taker_buy_quote": 305924.520703 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00182, "high": 0.001828, "low": 0.001814, "close": 0.00182, "volume": 215296944.0, "close_time": 1774342799999, "quote_volume": 392059.294521, "trades": 2402, "taker_buy_base": 80687566.0, "taker_buy_quote": 146689.412606 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00182, "high": 0.001827, "low": 0.001811, "close": 0.001821, "volume": 79219692.0, "close_time": 1774346399999, "quote_volume": 144113.263705, "trades": 1380, "taker_buy_base": 36253150.0, "taker_buy_quote": 65929.539288 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.001821, "high": 0.001821, "low": 0.001812, "close": 0.001816, "volume": 58306982.0, "close_time": 1774349999999, "quote_volume": 105813.765563, "trades": 1231, "taker_buy_base": 30105930.0, "taker_buy_quote": 54643.69453 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.001816, "high": 0.001817, "low": 0.001796, "close": 0.001803, "volume": 148662992.0, "close_time": 1774353599999, "quote_volume": 268509.782275, "trades": 2173, "taker_buy_base": 100621012.0, "taker_buy_quote": 181669.058806 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001803, "high": 0.001804, "low": 0.00178, "close": 0.001788, "volume": 142259243.0, "close_time": 1774357199999, "quote_volume": 254886.647866, "trades": 2144, "taker_buy_base": 58054919.0, "taker_buy_quote": 103938.27967 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.001787, "high": 0.001797, "low": 0.001775, "close": 0.001782, "volume": 314390155.0, "close_time": 1774360799999, "quote_volume": 561435.150901, "trades": 3689, "taker_buy_base": 156132541.0, "taker_buy_quote": 278925.123886 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.001781, "high": 0.00179, "low": 0.001757, "close": 0.001776, "volume": 405048364.0, "close_time": 1774364399999, "quote_volume": 717389.935803, "trades": 4661, "taker_buy_base": 203679668.0, "taker_buy_quote": 360968.303764 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.001777, "high": 0.001798, "low": 0.001774, "close": 0.001781, "volume": 197702642.0, "close_time": 1774367999999, "quote_volume": 353214.574627, "trades": 2275, "taker_buy_base": 115803657.0, "taker_buy_quote": 206972.121787 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001781, "high": 0.001789, "low": 0.00177, "close": 0.001778, "volume": 161702566.0, "close_time": 1774371599999, "quote_volume": 287694.640945, "trades": 1812, "taker_buy_base": 70507230.0, "taker_buy_quote": 125496.371908 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.001778, "high": 0.001779, "low": 0.001757, "close": 0.001766, "volume": 200077381.0, "close_time": 1774375199999, "quote_volume": 353461.340964, "trades": 2711, "taker_buy_base": 94564803.0, "taker_buy_quote": 167164.157947 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.001767, "high": 0.0018, "low": 0.001766, "close": 0.001788, "volume": 156973006.0, "close_time": 1774378799999, "quote_volume": 279742.094897, "trades": 2114, "taker_buy_base": 100204280.0, "taker_buy_quote": 178467.569766 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.001788, "high": 0.001794, "low": 0.001777, "close": 0.001778, "volume": 71941517.0, "close_time": 1774382399999, "quote_volume": 128561.472621, "trades": 1185, "taker_buy_base": 25513284.0, "taker_buy_quote": 45557.259971 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001777, "high": 0.001823, "low": 0.001775, "close": 0.001815, "volume": 171037377.0, "close_time": 1774385999999, "quote_volume": 309129.942441, "trades": 2862, "taker_buy_base": 102916896.0, "taker_buy_quote": 185885.066954 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.001817, "high": 0.001826, "low": 0.001805, "close": 0.001822, "volume": 91706681.0, "close_time": 1774389599999, "quote_volume": 166592.779275, "trades": 1764, "taker_buy_base": 49848628.0, "taker_buy_quote": 90533.558919 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.001822, "high": 0.001837, "low": 0.001814, "close": 0.00182, "volume": 162515058.0, "close_time": 1774393199999, "quote_volume": 296786.382669, "trades": 2233, "taker_buy_base": 97097416.0, "taker_buy_quote": 177408.592208 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.001821, "high": 0.001837, "low": 0.001819, "close": 0.001828, "volume": 107414668.0, "close_time": 1774396799999, "quote_volume": 196482.767594, "trades": 1590, "taker_buy_base": 43250335.0, "taker_buy_quote": 79062.36032 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001829, "high": 0.00185, "low": 0.001823, "close": 0.00184, "volume": 142023210.0, "close_time": 1774400399999, "quote_volume": 260643.634204, "trades": 2259, "taker_buy_base": 76043037.0, "taker_buy_quote": 139487.773083 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.001841, "high": 0.001844, "low": 0.001833, "close": 0.001833, "volume": 72255372.0, "close_time": 1774403999999, "quote_volume": 132784.643403, "trades": 1180, "taker_buy_base": 30147699.0, "taker_buy_quote": 55413.095827 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.001832, "high": 0.001836, "low": 0.001824, "close": 0.001824, "volume": 98157210.0, "close_time": 1774407599999, "quote_volume": 179712.1908, "trades": 1526, "taker_buy_base": 46411293.0, "taker_buy_quote": 84955.281408 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.001825, "high": 0.001844, "low": 0.001822, "close": 0.001842, "volume": 200727554.0, "close_time": 1774411199999, "quote_volume": 367216.902743, "trades": 2844, "taker_buy_base": 88469347.0, "taker_buy_quote": 161936.112051 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001842, "high": 0.001852, "low": 0.001839, "close": 0.001846, "volume": 156925029.0, "close_time": 1774414799999, "quote_volume": 289687.973619, "trades": 2220, "taker_buy_base": 92155940.0, "taker_buy_quote": 170166.989823 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.001846, "high": 0.001856, "low": 0.001833, "close": 0.001833, "volume": 129402196.0, "close_time": 1774418399999, "quote_volume": 238800.349739, "trades": 1877, "taker_buy_base": 73364999.0, "taker_buy_quote": 135465.54756 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.001833, "high": 0.001838, "low": 0.001824, "close": 0.001829, "volume": 126802094.0, "close_time": 1774421999999, "quote_volume": 232261.572558, "trades": 1732, "taker_buy_base": 77454246.0, "taker_buy_quote": 141862.406619 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00183, "high": 0.001853, "low": 0.001828, "close": 0.001829, "volume": 239157738.0, "close_time": 1774425599999, "quote_volume": 439302.721914, "trades": 2681, "taker_buy_base": 120483316.0, "taker_buy_quote": 221365.876721 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00183, "high": 0.00188, "low": 0.00183, "close": 0.001859, "volume": 493797784.0, "close_time": 1774429199999, "quote_volume": 918908.207612, "trades": 7033, "taker_buy_base": 233776770.0, "taker_buy_quote": 434699.993952 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.001859, "high": 0.001863, "low": 0.00185, "close": 0.001859, "volume": 158704818.0, "close_time": 1774432799999, "quote_volume": 294298.345245, "trades": 2187, "taker_buy_base": 70305217.0, "taker_buy_quote": 130394.898407 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.001859, "high": 0.001875, "low": 0.001859, "close": 0.001873, "volume": 86527368.0, "close_time": 1774436399999, "quote_volume": 161751.455525, "trades": 1661, "taker_buy_base": 36070889.0, "taker_buy_quote": 67389.056037 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.001873, "high": 0.001893, "low": 0.001864, "close": 0.001881, "volume": 283395153.0, "close_time": 1774439999999, "quote_volume": 532636.79005, "trades": 4669, "taker_buy_base": 139617900.0, "taker_buy_quote": 262458.603305 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001881, "high": 0.001897, "low": 0.001869, "close": 0.001886, "volume": 752558865.0, "close_time": 1774443599999, "quote_volume": 1419721.053136, "trades": 10431, "taker_buy_base": 449268458.0, "taker_buy_quote": 847737.549869 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.001886, "high": 0.001897, "low": 0.001868, "close": 0.00187, "volume": 162916441.0, "close_time": 1774447199999, "quote_volume": 306947.38791, "trades": 3057, "taker_buy_base": 87512827.0, "taker_buy_quote": 164901.521246 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.001871, "high": 0.001872, "low": 0.001857, "close": 0.001869, "volume": 217723394.0, "close_time": 1774450799999, "quote_volume": 406122.878182, "trades": 2637, "taker_buy_base": 138455657.0, "taker_buy_quote": 258222.196081 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00187, "high": 0.001872, "low": 0.00183, "close": 0.001854, "volume": 332375741.0, "close_time": 1774454399999, "quote_volume": 615273.240203, "trades": 3239, "taker_buy_base": 141303404.0, "taker_buy_quote": 261514.129227 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001855, "high": 0.001884, "low": 0.001847, "close": 0.00187, "volume": 166043802.0, "close_time": 1774457999999, "quote_volume": 310342.181074, "trades": 2651, "taker_buy_base": 85137695.0, "taker_buy_quote": 159059.25894 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.001871, "high": 0.001881, "low": 0.001863, "close": 0.001871, "volume": 194503248.0, "close_time": 1774461599999, "quote_volume": 364208.590792, "trades": 2474, "taker_buy_base": 82899994.0, "taker_buy_quote": 155265.183818 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.001871, "high": 0.001921, "low": 0.001867, "close": 0.001899, "volume": 1252346765.0, "close_time": 1774465199999, "quote_volume": 2375906.157881, "trades": 10587, "taker_buy_base": 892972133.0, "taker_buy_quote": 1694352.105308 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.001899, "high": 0.001936, "low": 0.001898, "close": 0.001906, "volume": 796455847.0, "close_time": 1774468799999, "quote_volume": 1525809.305528, "trades": 9248, "taker_buy_base": 581463500.0, "taker_buy_quote": 1114203.442868 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001907, "high": 0.00192, "low": 0.001891, "close": 0.001902, "volume": 607437096.0, "close_time": 1774472399999, "quote_volume": 1156556.44569, "trades": 8045, "taker_buy_base": 402562645.0, "taker_buy_quote": 766605.986944 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.001901, "high": 0.001903, "low": 0.001875, "close": 0.001881, "volume": 162950299.0, "close_time": 1774475999999, "quote_volume": 308439.560589, "trades": 2601, "taker_buy_base": 77789087.0, "taker_buy_quote": 147245.364583 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.001882, "high": 0.001914, "low": 0.001881, "close": 0.001908, "volume": 176585011.0, "close_time": 1774479599999, "quote_volume": 335288.010063, "trades": 2622, "taker_buy_base": 104945766.0, "taker_buy_quote": 199188.774208 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.001909, "high": 0.001912, "low": 0.001897, "close": 0.001905, "volume": 187005074.0, "close_time": 1774483199999, "quote_volume": 356136.984488, "trades": 2535, "taker_buy_base": 68898160.0, "taker_buy_quote": 131173.672124 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001905, "high": 0.00191, "low": 0.001899, "close": 0.001905, "volume": 74112085.0, "close_time": 1774486799999, "quote_volume": 141170.394043, "trades": 1682, "taker_buy_base": 37768744.0, "taker_buy_quote": 71938.475736 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.001905, "high": 0.001918, "low": 0.001901, "close": 0.001904, "volume": 115839222.0, "close_time": 1774490399999, "quote_volume": 220800.650092, "trades": 1901, "taker_buy_base": 50717725.0, "taker_buy_quote": 96705.642779 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.001904, "high": 0.001904, "low": 0.001873, "close": 0.001891, "volume": 97615745.0, "close_time": 1774493999999, "quote_volume": 184180.471486, "trades": 1764, "taker_buy_base": 49843855.0, "taker_buy_quote": 94061.582688 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00189, "high": 0.001893, "low": 0.001869, "close": 0.001879, "volume": 105725008.0, "close_time": 1774497599999, "quote_volume": 198660.980465, "trades": 1588, "taker_buy_base": 49345187.0, "taker_buy_quote": 92722.994837 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001879, "high": 0.001879, "low": 0.00186, "close": 0.001862, "volume": 110487889.0, "close_time": 1774501199999, "quote_volume": 206326.721232, "trades": 1311, "taker_buy_base": 52094847.0, "taker_buy_quote": 97249.122238 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.001862, "high": 0.001863, "low": 0.001817, "close": 0.00182, "volume": 235948402.0, "close_time": 1774504799999, "quote_volume": 434321.329725, "trades": 3380, "taker_buy_base": 116402457.0, "taker_buy_quote": 214147.240337 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00182, "high": 0.001827, "low": 0.001804, "close": 0.001818, "volume": 172572659.0, "close_time": 1774508399999, "quote_volume": 313046.216033, "trades": 2211, "taker_buy_base": 68753640.0, "taker_buy_quote": 124903.990059 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.001818, "high": 0.001824, "low": 0.001809, "close": 0.001816, "volume": 133137276.0, "close_time": 1774511999999, "quote_volume": 241711.921985, "trades": 1500, "taker_buy_base": 63716481.0, "taker_buy_quote": 115667.330874 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001816, "high": 0.001818, "low": 0.001799, "close": 0.001803, "volume": 191368530.0, "close_time": 1774515599999, "quote_volume": 345646.688572, "trades": 2133, "taker_buy_base": 131210384.0, "taker_buy_quote": 237022.323108 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.001804, "high": 0.001818, "low": 0.001777, "close": 0.00178, "volume": 406413321.0, "close_time": 1774519199999, "quote_volume": 729419.48938, "trades": 4487, "taker_buy_base": 193245156.0, "taker_buy_quote": 346914.592441 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.001779, "high": 0.001783, "low": 0.001772, "close": 0.001779, "volume": 181192356.0, "close_time": 1774522799999, "quote_volume": 322110.756405, "trades": 1664, "taker_buy_base": 104036574.0, "taker_buy_quote": 184946.423819 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.001778, "high": 0.001782, "low": 0.00177, "close": 0.001774, "volume": 115825564.0, "close_time": 1774526399999, "quote_volume": 205630.554163, "trades": 1634, "taker_buy_base": 71371857.0, "taker_buy_quote": 126687.770257 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001774, "high": 0.001786, "low": 0.001771, "close": 0.001784, "volume": 248663963.0, "close_time": 1774529999999, "quote_volume": 442553.75653, "trades": 2342, "taker_buy_base": 147220672.0, "taker_buy_quote": 262047.883407 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.001783, "high": 0.001792, "low": 0.001767, "close": 0.001783, "volume": 256733055.0, "close_time": 1774533599999, "quote_volume": 457502.776685, "trades": 2958, "taker_buy_base": 138017909.0, "taker_buy_quote": 245830.633678 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.001783, "high": 0.001792, "low": 0.001769, "close": 0.001774, "volume": 199063365.0, "close_time": 1774537199999, "quote_volume": 354151.825916, "trades": 3108, "taker_buy_base": 122217181.0, "taker_buy_quote": 217477.687283 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.001774, "high": 0.001776, "low": 0.001756, "close": 0.001767, "volume": 209790046.0, "close_time": 1774540799999, "quote_volume": 370812.225323, "trades": 2239, "taker_buy_base": 130816477.0, "taker_buy_quote": 231302.248098 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001766, "high": 0.001778, "low": 0.001765, "close": 0.001768, "volume": 115226453.0, "close_time": 1774544399999, "quote_volume": 204239.122339, "trades": 1456, "taker_buy_base": 69719761.0, "taker_buy_quote": 123548.061117 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.001767, "high": 0.001784, "low": 0.00176, "close": 0.001763, "volume": 108494406.0, "close_time": 1774547999999, "quote_volume": 191970.851621, "trades": 1592, "taker_buy_base": 62636973.0, "taker_buy_quote": 110888.625165 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.001764, "high": 0.001765, "low": 0.001747, "close": 0.001758, "volume": 171973880.0, "close_time": 1774551599999, "quote_volume": 301800.290244, "trades": 1983, "taker_buy_base": 89359182.0, "taker_buy_quote": 156869.323949 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.001758, "high": 0.001762, "low": 0.001751, "close": 0.001758, "volume": 104305668.0, "close_time": 1774555199999, "quote_volume": 183281.506242, "trades": 1486, "taker_buy_base": 77384374.0, "taker_buy_quote": 135966.055784 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001759, "high": 0.001798, "low": 0.001752, "close": 0.001774, "volume": 278916381.0, "close_time": 1774558799999, "quote_volume": 496578.462184, "trades": 4410, "taker_buy_base": 176584562.0, "taker_buy_quote": 314072.33592 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.001774, "high": 0.001797, "low": 0.001768, "close": 0.00179, "volume": 226197567.0, "close_time": 1774562399999, "quote_volume": 403933.20175, "trades": 2729, "taker_buy_base": 92490983.0, "taker_buy_quote": 165113.596402 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.001789, "high": 0.001798, "low": 0.001781, "close": 0.001793, "volume": 150707677.0, "close_time": 1774565999999, "quote_volume": 269825.797455, "trades": 2038, "taker_buy_base": 67468088.0, "taker_buy_quote": 120859.847667 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.001794, "high": 0.001795, "low": 0.00178, "close": 0.001785, "volume": 101939540.0, "close_time": 1774569599999, "quote_volume": 182093.145686, "trades": 1172, "taker_buy_base": 33214446.0, "taker_buy_quote": 59326.824274 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001785, "high": 0.001792, "low": 0.001771, "close": 0.001778, "volume": 96848741.0, "close_time": 1774573199999, "quote_volume": 172627.754452, "trades": 1232, "taker_buy_base": 43007981.0, "taker_buy_quote": 76614.631298 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.001778, "high": 0.001791, "low": 0.001776, "close": 0.001787, "volume": 57512754.0, "close_time": 1774576799999, "quote_volume": 102465.078176, "trades": 957, "taker_buy_base": 37771542.0, "taker_buy_quote": 67304.983297 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.001788, "high": 0.001794, "low": 0.001774, "close": 0.001776, "volume": 125102826.0, "close_time": 1774580399999, "quote_volume": 222895.455829, "trades": 1205, "taker_buy_base": 26293598.0, "taker_buy_quote": 46896.691205 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.001777, "high": 0.001777, "low": 0.001762, "close": 0.001768, "volume": 60414738.0, "close_time": 1774583999999, "quote_volume": 106829.457431, "trades": 970, "taker_buy_base": 27598218.0, "taker_buy_quote": 48800.857102 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001768, "high": 0.001768, "low": 0.00175, "close": 0.001762, "volume": 129319787.0, "close_time": 1774587599999, "quote_volume": 227725.483266, "trades": 1914, "taker_buy_base": 65165329.0, "taker_buy_quote": 114790.547476 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.001761, "high": 0.00178, "low": 0.001759, "close": 0.001764, "volume": 96639003.0, "close_time": 1774591199999, "quote_volume": 170702.113018, "trades": 1649, "taker_buy_base": 62477974.0, "taker_buy_quote": 110367.950878 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.001765, "high": 0.001771, "low": 0.001759, "close": 0.001765, "volume": 52935487.0, "close_time": 1774594799999, "quote_volume": 93442.967491, "trades": 972, "taker_buy_base": 29427904.0, "taker_buy_quote": 51963.879083 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.001765, "high": 0.001775, "low": 0.00176, "close": 0.001773, "volume": 117842146.0, "close_time": 1774598399999, "quote_volume": 208394.228133, "trades": 1610, "taker_buy_base": 76864543.0, "taker_buy_quote": 135890.871176 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001772, "high": 0.001781, "low": 0.001738, "close": 0.001762, "volume": 287387241.0, "close_time": 1774601999999, "quote_volume": 505452.310086, "trades": 3252, "taker_buy_base": 140698572.0, "taker_buy_quote": 247646.588657 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.001762, "high": 0.001763, "low": 0.00174, "close": 0.001759, "volume": 103740647.0, "close_time": 1774605599999, "quote_volume": 181821.2797, "trades": 1640, "taker_buy_base": 61950758.0, "taker_buy_quote": 108653.618344 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.001759, "high": 0.001772, "low": 0.001708, "close": 0.001714, "volume": 447140740.0, "close_time": 1774609199999, "quote_volume": 776896.832018, "trades": 6858, "taker_buy_base": 203701772.0, "taker_buy_quote": 353869.435399 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.001715, "high": 0.001731, "low": 0.001706, "close": 0.00172, "volume": 263054526.0, "close_time": 1774612799999, "quote_volume": 452549.935833, "trades": 3278, "taker_buy_base": 162144576.0, "taker_buy_quote": 278975.764371 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001721, "high": 0.001731, "low": 0.001713, "close": 0.001727, "volume": 114575383.0, "close_time": 1774616399999, "quote_volume": 197180.200825, "trades": 2033, "taker_buy_base": 54708086.0, "taker_buy_quote": 94159.575232 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.001727, "high": 0.001736, "low": 0.001706, "close": 0.001711, "volume": 179151971.0, "close_time": 1774619999999, "quote_volume": 308509.21347, "trades": 3080, "taker_buy_base": 94749404.0, "taker_buy_quote": 163187.689318 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.001711, "high": 0.001725, "low": 0.0017, "close": 0.001721, "volume": 168304953.0, "close_time": 1774623599999, "quote_volume": 287939.168185, "trades": 2294, "taker_buy_base": 105149809.0, "taker_buy_quote": 179916.882694 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.001722, "high": 0.001748, "low": 0.001716, "close": 0.001719, "volume": 194041962.0, "close_time": 1774627199999, "quote_volume": 335830.121373, "trades": 3023, "taker_buy_base": 96384405.0, "taker_buy_quote": 166901.826898 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00172, "high": 0.001721, "low": 0.001705, "close": 0.001711, "volume": 155741971.0, "close_time": 1774630799999, "quote_volume": 266439.420816, "trades": 2214, "taker_buy_base": 66852663.0, "taker_buy_quote": 114406.227445 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.001711, "high": 0.001721, "low": 0.001703, "close": 0.001705, "volume": 269531065.0, "close_time": 1774634399999, "quote_volume": 460943.818428, "trades": 3588, "taker_buy_base": 102297738.0, "taker_buy_quote": 175044.338494 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.001705, "high": 0.001711, "low": 0.001698, "close": 0.001701, "volume": 178817990.0, "close_time": 1774637999999, "quote_volume": 304873.412726, "trades": 2188, "taker_buy_base": 63461513.0, "taker_buy_quote": 108229.788397 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.001701, "high": 0.001719, "low": 0.001694, "close": 0.001712, "volume": 185086701.0, "close_time": 1774641599999, "quote_volume": 315954.016732, "trades": 2371, "taker_buy_base": 81995099.0, "taker_buy_quote": 139982.043431 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001712, "high": 0.001719, "low": 0.001701, "close": 0.001712, "volume": 114535788.0, "close_time": 1774645199999, "quote_volume": 195752.873812, "trades": 1510, "taker_buy_base": 46430963.0, "taker_buy_quote": 79354.683991 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.001712, "high": 0.001717, "low": 0.001703, "close": 0.001706, "volume": 72870684.0, "close_time": 1774648799999, "quote_volume": 124897.025216, "trades": 865, "taker_buy_base": 32552705.0, "taker_buy_quote": 55816.110593 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.001706, "high": 0.001706, "low": 0.001691, "close": 0.001701, "volume": 89212972.0, "close_time": 1774652399999, "quote_volume": 151585.707539, "trades": 1415, "taker_buy_base": 49990221.0, "taker_buy_quote": 84918.616425 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.001701, "high": 0.001711, "low": 0.001697, "close": 0.001711, "volume": 47689051.0, "close_time": 1774655999999, "quote_volume": 81212.537857, "trades": 945, "taker_buy_base": 28494033.0, "taker_buy_quote": 48540.924952 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001711, "high": 0.001712, "low": 0.001703, "close": 0.001709, "volume": 61475411.0, "close_time": 1774659599999, "quote_volume": 105008.339548, "trades": 927, "taker_buy_base": 42084978.0, "taker_buy_quote": 71895.52075 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.001708, "high": 0.001709, "low": 0.001685, "close": 0.001699, "volume": 134730106.0, "close_time": 1774663199999, "quote_volume": 228567.478412, "trades": 1707, "taker_buy_base": 57434630.0, "taker_buy_quote": 97442.484547 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.001698, "high": 0.001707, "low": 0.001691, "close": 0.001693, "volume": 135521620.0, "close_time": 1774666799999, "quote_volume": 229897.166767, "trades": 1385, "taker_buy_base": 45896620.0, "taker_buy_quote": 77940.038149 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.001694, "high": 0.001696, "low": 0.001689, "close": 0.001693, "volume": 66613038.0, "close_time": 1774670399999, "quote_volume": 112748.089458, "trades": 809, "taker_buy_base": 41125418.0, "taker_buy_quote": 69627.975274 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001693, "high": 0.001698, "low": 0.001684, "close": 0.001695, "volume": 125441501.0, "close_time": 1774673999999, "quote_volume": 212125.89705, "trades": 1463, "taker_buy_base": 75319612.0, "taker_buy_quote": 127448.862329 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.001696, "high": 0.001702, "low": 0.001689, "close": 0.001699, "volume": 77528051.0, "close_time": 1774677599999, "quote_volume": 131534.323218, "trades": 1067, "taker_buy_base": 61060306.0, "taker_buy_quote": 103598.279733 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.001699, "high": 0.001725, "low": 0.001699, "close": 0.001721, "volume": 102408949.0, "close_time": 1774681199999, "quote_volume": 175398.379999, "trades": 1680, "taker_buy_base": 62911837.0, "taker_buy_quote": 107709.852817 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.001721, "high": 0.00173, "low": 0.001717, "close": 0.001729, "volume": 74346054.0, "close_time": 1774684799999, "quote_volume": 128177.991112, "trades": 1105, "taker_buy_base": 53227604.0, "taker_buy_quote": 91771.723525 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001729, "high": 0.001732, "low": 0.001718, "close": 0.00172, "volume": 61186477.0, "close_time": 1774688399999, "quote_volume": 105637.412309, "trades": 873, "taker_buy_base": 33214294.0, "taker_buy_quote": 57345.531348 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00172, "high": 0.00172, "low": 0.001707, "close": 0.001715, "volume": 37257777.0, "close_time": 1774691999999, "quote_volume": 63841.78106, "trades": 702, "taker_buy_base": 23481908.0, "taker_buy_quote": 40232.167946 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.001714, "high": 0.001728, "low": 0.001714, "close": 0.001724, "volume": 63665421.0, "close_time": 1774695599999, "quote_volume": 109626.612006, "trades": 872, "taker_buy_base": 45018437.0, "taker_buy_quote": 77496.579206 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.001724, "high": 0.001727, "low": 0.001722, "close": 0.001722, "volume": 60887921.0, "close_time": 1774699199999, "quote_volume": 104988.051879, "trades": 749, "taker_buy_base": 25860957.0, "taker_buy_quote": 44602.672286 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001723, "high": 0.001734, "low": 0.001719, "close": 0.001731, "volume": 91913001.0, "close_time": 1774702799999, "quote_volume": 158675.292559, "trades": 1355, "taker_buy_base": 54681442.0, "taker_buy_quote": 94461.809762 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.001731, "high": 0.00177, "low": 0.001728, "close": 0.001751, "volume": 215072578.0, "close_time": 1774706399999, "quote_volume": 376752.317948, "trades": 2985, "taker_buy_base": 107938111.0, "taker_buy_quote": 188831.801773 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.001751, "high": 0.001758, "low": 0.001741, "close": 0.001745, "volume": 81001388.0, "close_time": 1774709999999, "quote_volume": 141658.401968, "trades": 1411, "taker_buy_base": 43827558.0, "taker_buy_quote": 76659.855887 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.001746, "high": 0.001764, "low": 0.001743, "close": 0.001753, "volume": 116981998.0, "close_time": 1774713599999, "quote_volume": 205201.114014, "trades": 1925, "taker_buy_base": 62293349.0, "taker_buy_quote": 109255.032511 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001754, "high": 0.001755, "low": 0.001737, "close": 0.00174, "volume": 95265278.0, "close_time": 1774717199999, "quote_volume": 166348.082774, "trades": 1344, "taker_buy_base": 42998491.0, "taker_buy_quote": 75099.115526 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.001739, "high": 0.001742, "low": 0.001727, "close": 0.001733, "volume": 45581926.0, "close_time": 1774720799999, "quote_volume": 78979.280128, "trades": 741, "taker_buy_base": 25073639.0, "taker_buy_quote": 43452.122187 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.001733, "high": 0.001741, "low": 0.00173, "close": 0.001734, "volume": 50534822.0, "close_time": 1774724399999, "quote_volume": 87692.687565, "trades": 711, "taker_buy_base": 19677089.0, "taker_buy_quote": 34138.864972 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.001734, "high": 0.001742, "low": 0.001732, "close": 0.00174, "volume": 73327100.0, "close_time": 1774727999999, "quote_volume": 127316.319896, "trades": 1022, "taker_buy_base": 35478946.0, "taker_buy_quote": 61599.952257 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00174, "high": 0.001742, "low": 0.001736, "close": 0.001739, "volume": 56366052.0, "close_time": 1774731599999, "quote_volume": 98027.572564, "trades": 535, "taker_buy_base": 12648096.0, "taker_buy_quote": 21995.168147 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.001738, "high": 0.001742, "low": 0.001723, "close": 0.001728, "volume": 65350037.0, "close_time": 1774735199999, "quote_volume": 113403.220826, "trades": 820, "taker_buy_base": 28635868.0, "taker_buy_quote": 49698.784992 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.001727, "high": 0.001733, "low": 0.001723, "close": 0.001726, "volume": 45199619.0, "close_time": 1774738799999, "quote_volume": 78084.838288, "trades": 764, "taker_buy_base": 32817136.0, "taker_buy_quote": 56702.138892 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.001726, "high": 0.001726, "low": 0.001698, "close": 0.001707, "volume": 232084446.0, "close_time": 1774742399999, "quote_volume": 396249.53268, "trades": 2651, "taker_buy_base": 131997599.0, "taker_buy_quote": 225455.87528 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001707, "high": 0.001711, "low": 0.001698, "close": 0.001708, "volume": 70522708.0, "close_time": 1774745999999, "quote_volume": 120233.036062, "trades": 1095, "taker_buy_base": 46719162.0, "taker_buy_quote": 79681.085613 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.001708, "high": 0.001717, "low": 0.001706, "close": 0.001709, "volume": 102566290.0, "close_time": 1774749599999, "quote_volume": 175491.013323, "trades": 1486, "taker_buy_base": 48800341.0, "taker_buy_quote": 83508.641667 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.001709, "high": 0.001718, "low": 0.001705, "close": 0.001716, "volume": 144423631.0, "close_time": 1774753199999, "quote_volume": 247134.240266, "trades": 1370, "taker_buy_base": 51463990.0, "taker_buy_quote": 88165.773506 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.001715, "high": 0.001728, "low": 0.001715, "close": 0.001723, "volume": 68728744.0, "close_time": 1774756799999, "quote_volume": 118358.39693, "trades": 989, "taker_buy_base": 51061943.0, "taker_buy_quote": 87912.021968 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001723, "high": 0.00173, "low": 0.00172, "close": 0.001721, "volume": 55281106.0, "close_time": 1774760399999, "quote_volume": 95341.718601, "trades": 886, "taker_buy_base": 35969858.0, "taker_buy_quote": 62031.37743 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.001721, "high": 0.001724, "low": 0.001712, "close": 0.001718, "volume": 91530058.0, "close_time": 1774763999999, "quote_volume": 157321.943593, "trades": 1299, "taker_buy_base": 56786164.0, "taker_buy_quote": 97594.761252 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.001718, "high": 0.00172, "low": 0.001712, "close": 0.001717, "volume": 56234477.0, "close_time": 1774767599999, "quote_volume": 96537.970543, "trades": 657, "taker_buy_base": 40656274.0, "taker_buy_quote": 69802.679197 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.001717, "high": 0.001717, "low": 0.001709, "close": 0.00171, "volume": 45623021.0, "close_time": 1774771199999, "quote_volume": 78150.541048, "trades": 723, "taker_buy_base": 24943713.0, "taker_buy_quote": 42734.705863 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00171, "high": 0.001714, "low": 0.001708, "close": 0.00171, "volume": 46511719.0, "close_time": 1774774799999, "quote_volume": 79566.773945, "trades": 786, "taker_buy_base": 27378825.0, "taker_buy_quote": 46839.396925 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.001711, "high": 0.001714, "low": 0.001707, "close": 0.00171, "volume": 53603110.0, "close_time": 1774778399999, "quote_volume": 91703.994035, "trades": 738, "taker_buy_base": 33591340.0, "taker_buy_quote": 57470.773058 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00171, "high": 0.00171, "low": 0.00169, "close": 0.001699, "volume": 99864554.0, "close_time": 1774781999999, "quote_volume": 169529.462965, "trades": 1178, "taker_buy_base": 47401281.0, "taker_buy_quote": 80455.739111 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.001699, "high": 0.001721, "low": 0.001699, "close": 0.001713, "volume": 79777163.0, "close_time": 1774785599999, "quote_volume": 136749.01109, "trades": 1227, "taker_buy_base": 49626190.0, "taker_buy_quote": 85062.539618 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001712, "high": 0.001714, "low": 0.001697, "close": 0.001705, "volume": 48776435.0, "close_time": 1774789199999, "quote_volume": 83141.422456, "trades": 855, "taker_buy_base": 27000652.0, "taker_buy_quote": 46030.922454 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.001705, "high": 0.001714, "low": 0.001695, "close": 0.001704, "volume": 242020720.0, "close_time": 1774792799999, "quote_volume": 412512.6611, "trades": 2639, "taker_buy_base": 142676097.0, "taker_buy_quote": 243291.440882 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.001704, "high": 0.001722, "low": 0.0017, "close": 0.001715, "volume": 161237277.0, "close_time": 1774796399999, "quote_volume": 275668.469432, "trades": 1999, "taker_buy_base": 106022335.0, "taker_buy_quote": 181222.526568 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.001715, "high": 0.00172, "low": 0.001703, "close": 0.001707, "volume": 91398842.0, "close_time": 1774799999999, "quote_volume": 156264.275002, "trades": 1301, "taker_buy_base": 60252853.0, "taker_buy_quote": 102998.629882 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001707, "high": 0.001728, "low": 0.001706, "close": 0.001709, "volume": 127391478.0, "close_time": 1774803599999, "quote_volume": 218357.116251, "trades": 1936, "taker_buy_base": 83407766.0, "taker_buy_quote": 142895.285927 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.001709, "high": 0.001715, "low": 0.001701, "close": 0.001707, "volume": 57133804.0, "close_time": 1774807199999, "quote_volume": 97538.238061, "trades": 981, "taker_buy_base": 39594468.0, "taker_buy_quote": 67591.669837 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.001708, "high": 0.001714, "low": 0.001702, "close": 0.001709, "volume": 65310217.0, "close_time": 1774810799999, "quote_volume": 111480.027281, "trades": 941, "taker_buy_base": 35326076.0, "taker_buy_quote": 60353.170644 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.001709, "high": 0.00171, "low": 0.001705, "close": 0.001707, "volume": 67102689.0, "close_time": 1774814399999, "quote_volume": 114562.475425, "trades": 932, "taker_buy_base": 36786073.0, "taker_buy_quote": 62813.94764 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001706, "high": 0.001729, "low": 0.001706, "close": 0.001721, "volume": 77764012.0, "close_time": 1774817999999, "quote_volume": 133599.964529, "trades": 1193, "taker_buy_base": 62206270.0, "taker_buy_quote": 106857.561893 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.001721, "high": 0.001727, "low": 0.001713, "close": 0.001715, "volume": 91631081.0, "close_time": 1774821599999, "quote_volume": 157563.912014, "trades": 1025, "taker_buy_base": 46583192.0, "taker_buy_quote": 80136.401862 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.001714, "high": 0.001714, "low": 0.001613, "close": 0.001662, "volume": 627016381.0, "close_time": 1774825199999, "quote_volume": 1043331.55606, "trades": 10482, "taker_buy_base": 300652962.0, "taker_buy_quote": 499803.7403 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.001662, "high": 0.001682, "low": 0.001662, "close": 0.001669, "volume": 220319603.0, "close_time": 1774828799999, "quote_volume": 368527.469118, "trades": 3717, "taker_buy_base": 88102643.0, "taker_buy_quote": 147366.77139 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001669, "high": 0.001714, "low": 0.001667, "close": 0.00169, "volume": 196595709.0, "close_time": 1774832399999, "quote_volume": 332686.535445, "trades": 3981, "taker_buy_base": 109501857.0, "taker_buy_quote": 185207.415048 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00169, "high": 0.001708, "low": 0.001689, "close": 0.001707, "volume": 170813337.0, "close_time": 1774835999999, "quote_volume": 290313.545751, "trades": 2759, "taker_buy_base": 86891175.0, "taker_buy_quote": 147642.689617 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.001707, "high": 0.001731, "low": 0.001699, "close": 0.001717, "volume": 180974111.0, "close_time": 1774839599999, "quote_volume": 310458.388009, "trades": 2624, "taker_buy_base": 102349200.0, "taker_buy_quote": 175520.165161 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.001717, "high": 0.001723, "low": 0.001707, "close": 0.001718, "volume": 188306210.0, "close_time": 1774843199999, "quote_volume": 322695.633103, "trades": 1536, "taker_buy_base": 75458818.0, "taker_buy_quote": 129372.6385 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001719, "high": 0.001731, "low": 0.001718, "close": 0.001727, "volume": 72172122.0, "close_time": 1774846799999, "quote_volume": 124461.347351, "trades": 1031, "taker_buy_base": 25721049.0, "taker_buy_quote": 44348.853577 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.001726, "high": 0.001736, "low": 0.00172, "close": 0.001722, "volume": 84092097.0, "close_time": 1774850399999, "quote_volume": 145470.530919, "trades": 1106, "taker_buy_base": 43909531.0, "taker_buy_quote": 75921.026352 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.001722, "high": 0.001727, "low": 0.001712, "close": 0.001715, "volume": 81780112.0, "close_time": 1774853999999, "quote_volume": 140514.315556, "trades": 1140, "taker_buy_base": 41080289.0, "taker_buy_quote": 70593.964106 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.001715, "high": 0.00173, "low": 0.001711, "close": 0.001723, "volume": 88782329.0, "close_time": 1774857599999, "quote_volume": 152622.666846, "trades": 1284, "taker_buy_base": 44401288.0, "taker_buy_quote": 76354.370285 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001723, "high": 0.00173, "low": 0.001716, "close": 0.001718, "volume": 100205412.0, "close_time": 1774861199999, "quote_volume": 172775.711246, "trades": 1488, "taker_buy_base": 47144091.0, "taker_buy_quote": 81295.037481 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.001717, "high": 0.001717, "low": 0.001698, "close": 0.001698, "volume": 91704373.0, "close_time": 1774864799999, "quote_volume": 156600.341608, "trades": 961, "taker_buy_base": 47376334.0, "taker_buy_quote": 80919.636538 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.001698, "high": 0.001702, "low": 0.001688, "close": 0.001694, "volume": 110008800.0, "close_time": 1774868399999, "quote_volume": 186651.238009, "trades": 1523, "taker_buy_base": 67027832.0, "taker_buy_quote": 113760.987998 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.001694, "high": 0.001723, "low": 0.001693, "close": 0.001702, "volume": 139486816.0, "close_time": 1774871999999, "quote_volume": 238383.915097, "trades": 2282, "taker_buy_base": 78141851.0, "taker_buy_quote": 133523.372153 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001702, "high": 0.00172, "low": 0.0017, "close": 0.001717, "volume": 265533425.0, "close_time": 1774875599999, "quote_volume": 454884.919241, "trades": 2425, "taker_buy_base": 142003912.0, "taker_buy_quote": 243197.524128 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.001717, "high": 0.001723, "low": 0.001698, "close": 0.001699, "volume": 175493288.0, "close_time": 1774879199999, "quote_volume": 300894.73883, "trades": 2584, "taker_buy_base": 78305801.0, "taker_buy_quote": 134280.588177 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0017, "high": 0.001712, "low": 0.001686, "close": 0.001709, "volume": 153584808.0, "close_time": 1774882799999, "quote_volume": 260566.939321, "trades": 2222, "taker_buy_base": 85545405.0, "taker_buy_quote": 145249.593182 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.001709, "high": 0.001713, "low": 0.001693, "close": 0.001693, "volume": 249802555.0, "close_time": 1774886399999, "quote_volume": 425262.324304, "trades": 2512, "taker_buy_base": 105512331.0, "taker_buy_quote": 179656.908664 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001693, "high": 0.001693, "low": 0.001677, "close": 0.001685, "volume": 188969408.0, "close_time": 1774889999999, "quote_volume": 318177.689709, "trades": 2115, "taker_buy_base": 84471641.0, "taker_buy_quote": 142276.8402 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.001685, "high": 0.001689, "low": 0.001664, "close": 0.001671, "volume": 167098210.0, "close_time": 1774893599999, "quote_volume": 279556.681181, "trades": 2660, "taker_buy_base": 72443133.0, "taker_buy_quote": 121235.16292 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.001671, "high": 0.001672, "low": 0.00165, "close": 0.001656, "volume": 153668290.0, "close_time": 1774897199999, "quote_volume": 254899.784094, "trades": 2486, "taker_buy_base": 76655322.0, "taker_buy_quote": 127143.82094 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.001656, "high": 0.001666, "low": 0.001649, "close": 0.001666, "volume": 114045387.0, "close_time": 1774900799999, "quote_volume": 188765.927117, "trades": 1583, "taker_buy_base": 69053152.0, "taker_buy_quote": 114326.862196 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001665, "high": 0.001672, "low": 0.001661, "close": 0.001662, "volume": 56730445.0, "close_time": 1774904399999, "quote_volume": 94531.26549, "trades": 759, "taker_buy_base": 30000744.0, "taker_buy_quote": 50007.923714 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.001662, "high": 0.001679, "low": 0.00166, "close": 0.001668, "volume": 221548649.0, "close_time": 1774907999999, "quote_volume": 370278.27504, "trades": 1887, "taker_buy_base": 105402010.0, "taker_buy_quote": 176226.205633 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.001669, "high": 0.001676, "low": 0.001657, "close": 0.001661, "volume": 192726033.0, "close_time": 1774911599999, "quote_volume": 320564.642992, "trades": 1746, "taker_buy_base": 89551846.0, "taker_buy_quote": 149015.38345 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00166, "high": 0.00166, "low": 0.001639, "close": 0.001658, "volume": 215593373.0, "close_time": 1774915199999, "quote_volume": 355226.925184, "trades": 2815, "taker_buy_base": 84310149.0, "taker_buy_quote": 138996.245875 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001659, "high": 0.001674, "low": 0.00165, "close": 0.001673, "volume": 140390618.0, "close_time": 1774918799999, "quote_volume": 233353.756474, "trades": 1768, "taker_buy_base": 79277116.0, "taker_buy_quote": 131875.809732 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.001673, "high": 0.001705, "low": 0.001668, "close": 0.001693, "volume": 181487426.0, "close_time": 1774922399999, "quote_volume": 305791.560554, "trades": 2919, "taker_buy_base": 104553678.0, "taker_buy_quote": 176152.950897 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.001693, "high": 0.001702, "low": 0.001688, "close": 0.001692, "volume": 74712191.0, "close_time": 1774925999999, "quote_volume": 126576.399014, "trades": 1063, "taker_buy_base": 50438904.0, "taker_buy_quote": 85447.544212 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.001691, "high": 0.001691, "low": 0.001669, "close": 0.001674, "volume": 154763404.0, "close_time": 1774929599999, "quote_volume": 259516.464413, "trades": 1458, "taker_buy_base": 61058944.0, "taker_buy_quote": 102453.583981 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001675, "high": 0.001685, "low": 0.00167, "close": 0.001671, "volume": 72861356.0, "close_time": 1774933199999, "quote_volume": 122052.129777, "trades": 1071, "taker_buy_base": 38373258.0, "taker_buy_quote": 64280.336212 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00167, "high": 0.001672, "low": 0.001663, "close": 0.001668, "volume": 79980638.0, "close_time": 1774936799999, "quote_volume": 133396.136057, "trades": 881, "taker_buy_base": 36002890.0, "taker_buy_quote": 60090.616633 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.001669, "high": 0.001675, "low": 0.001659, "close": 0.001673, "volume": 83755312.0, "close_time": 1774940399999, "quote_volume": 139716.533272, "trades": 1045, "taker_buy_base": 52512110.0, "taker_buy_quote": 87695.885151 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.001674, "high": 0.001674, "low": 0.001658, "close": 0.001663, "volume": 73361303.0, "close_time": 1774943999999, "quote_volume": 122039.588542, "trades": 1191, "taker_buy_base": 36765989.0, "taker_buy_quote": 61111.605635 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001664, "high": 0.001668, "low": 0.001647, "close": 0.00165, "volume": 99785185.0, "close_time": 1774947599999, "quote_volume": 165137.804643, "trades": 1499, "taker_buy_base": 41326768.0, "taker_buy_quote": 68413.764793 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00165, "high": 0.00165, "low": 0.0016, "close": 0.001615, "volume": 625296840.0, "close_time": 1774951199999, "quote_volume": 1017876.057642, "trades": 5637, "taker_buy_base": 232403070.0, "taker_buy_quote": 378091.580852 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.001615, "high": 0.001626, "low": 0.001614, "close": 0.001615, "volume": 147720721.0, "close_time": 1774954799999, "quote_volume": 239151.762773, "trades": 1792, "taker_buy_base": 54969183.0, "taker_buy_quote": 89041.167308 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.001615, "high": 0.001641, "low": 0.001613, "close": 0.001635, "volume": 175357913.0, "close_time": 1774958399999, "quote_volume": 285439.183221, "trades": 2919, "taker_buy_base": 100991804.0, "taker_buy_quote": 164240.011885 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001635, "high": 0.001643, "low": 0.001632, "close": 0.001635, "volume": 145106162.0, "close_time": 1774961999999, "quote_volume": 237720.35056, "trades": 1647, "taker_buy_base": 86857891.0, "taker_buy_quote": 142315.009564 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.001635, "high": 0.001653, "low": 0.001635, "close": 0.001646, "volume": 82688397.0, "close_time": 1774965599999, "quote_volume": 136039.952495, "trades": 1729, "taker_buy_base": 49869012.0, "taker_buy_quote": 82064.567293 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.001646, "high": 0.001662, "low": 0.001624, "close": 0.001631, "volume": 183321278.0, "close_time": 1774969199999, "quote_volume": 301238.1631, "trades": 2773, "taker_buy_base": 93689214.0, "taker_buy_quote": 154056.673354 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.001631, "high": 0.00165, "low": 0.001631, "close": 0.001636, "volume": 93843031.0, "close_time": 1774972799999, "quote_volume": 154035.813006, "trades": 2062, "taker_buy_base": 40977977.0, "taker_buy_quote": 67263.468254 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001636, "high": 0.001674, "low": 0.001636, "close": 0.001671, "volume": 190233282.0, "close_time": 1774976399999, "quote_volume": 315829.008492, "trades": 3529, "taker_buy_base": 93478247.0, "taker_buy_quote": 155233.180374 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.001671, "high": 0.001699, "low": 0.001662, "close": 0.001666, "volume": 171405815.0, "close_time": 1774979999999, "quote_volume": 287962.893791, "trades": 3607, "taker_buy_base": 73820404.0, "taker_buy_quote": 124033.619231 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.001667, "high": 0.001685, "low": 0.001664, "close": 0.00167, "volume": 191207530.0, "close_time": 1774983599999, "quote_volume": 320703.104487, "trades": 2971, "taker_buy_base": 49224889.0, "taker_buy_quote": 82450.58687 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.001671, "high": 0.00168, "low": 0.001667, "close": 0.001671, "volume": 280800511.0, "close_time": 1774987199999, "quote_volume": 470125.129186, "trades": 1897, "taker_buy_base": 107158366.0, "taker_buy_quote": 179348.717491 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001671, "high": 0.001687, "low": 0.001671, "close": 0.001679, "volume": 112219455.0, "close_time": 1774990799999, "quote_volume": 188392.949787, "trades": 1492, "taker_buy_base": 51310711.0, "taker_buy_quote": 86139.948277 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.001679, "high": 0.001679, "low": 0.001665, "close": 0.001665, "volume": 98479986.0, "close_time": 1774994399999, "quote_volume": 164800.629307, "trades": 1819, "taker_buy_base": 41074043.0, "taker_buy_quote": 68783.981004 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.001665, "high": 0.001671, "low": 0.001657, "close": 0.001665, "volume": 61178290.0, "close_time": 1774997999999, "quote_volume": 101786.386345, "trades": 1109, "taker_buy_base": 21959133.0, "taker_buy_quote": 36540.347965 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.001665, "high": 0.001676, "low": 0.001662, "close": 0.001676, "volume": 44445665.0, "close_time": 1775001599999, "quote_volume": 74188.256541, "trades": 796, "taker_buy_base": 16328093.0, "taker_buy_quote": 27257.311689 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001676, "high": 0.001682, "low": 0.001659, "close": 0.001679, "volume": 261263842.0, "close_time": 1775005199999, "quote_volume": 436723.320034, "trades": 2150, "taker_buy_base": 94852832.0, "taker_buy_quote": 158521.447615 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.001679, "high": 0.001681, "low": 0.001657, "close": 0.001657, "volume": 183954348.0, "close_time": 1775008799999, "quote_volume": 307623.655172, "trades": 1794, "taker_buy_base": 82811032.0, "taker_buy_quote": 138504.286237 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.001657, "high": 0.001661, "low": 0.001641, "close": 0.001643, "volume": 233169237.0, "close_time": 1775012399999, "quote_volume": 384914.382805, "trades": 2367, "taker_buy_base": 120870650.0, "taker_buy_quote": 199511.932991 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.001644, "high": 0.001668, "low": 0.001644, "close": 0.001665, "volume": 130123231.0, "close_time": 1775015999999, "quote_volume": 215674.782714, "trades": 1411, "taker_buy_base": 69434313.0, "taker_buy_quote": 114967.486166 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001665, "high": 0.001672, "low": 0.001659, "close": 0.001667, "volume": 159170504.0, "close_time": 1775019599999, "quote_volume": 264811.553798, "trades": 1727, "taker_buy_base": 94795375.0, "taker_buy_quote": 157718.330469 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.001667, "high": 0.001703, "low": 0.001662, "close": 0.001693, "volume": 313316224.0, "close_time": 1775023199999, "quote_volume": 527756.612693, "trades": 3941, "taker_buy_base": 146825470.0, "taker_buy_quote": 247016.668582 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.001693, "high": 0.001725, "low": 0.00169, "close": 0.001716, "volume": 296095586.0, "close_time": 1775026799999, "quote_volume": 506447.790259, "trades": 4288, "taker_buy_base": 145383159.0, "taker_buy_quote": 248629.753678 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.001716, "high": 0.001721, "low": 0.0017, "close": 0.001703, "volume": 194119879.0, "close_time": 1775030399999, "quote_volume": 331473.763593, "trades": 2254, "taker_buy_base": 90176772.0, "taker_buy_quote": 153948.03047 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001703, "high": 0.001709, "low": 0.001691, "close": 0.001693, "volume": 252670348.0, "close_time": 1775033999999, "quote_volume": 429236.031212, "trades": 2944, "taker_buy_base": 105333671.0, "taker_buy_quote": 178894.304101 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.001693, "high": 0.001697, "low": 0.00168, "close": 0.001685, "volume": 105009944.0, "close_time": 1775037599999, "quote_volume": 176895.622508, "trades": 1416, "taker_buy_base": 49447469.0, "taker_buy_quote": 83267.598941 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.001685, "high": 0.001693, "low": 0.001681, "close": 0.001692, "volume": 63527757.0, "close_time": 1775041199999, "quote_volume": 107165.747417, "trades": 1156, "taker_buy_base": 38951596.0, "taker_buy_quote": 65714.615972 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.001692, "high": 0.001716, "low": 0.001692, "close": 0.001712, "volume": 123316163.0, "close_time": 1775044799999, "quote_volume": 210004.274653, "trades": 2170, "taker_buy_base": 55060827.0, "taker_buy_quote": 93736.925377 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001711, "high": 0.001735, "low": 0.001706, "close": 0.001713, "volume": 284106934.0, "close_time": 1775048399999, "quote_volume": 488350.028311, "trades": 4438, "taker_buy_base": 127418836.0, "taker_buy_quote": 218951.535334 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.001714, "high": 0.001722, "low": 0.001688, "close": 0.001703, "volume": 365866067.0, "close_time": 1775051999999, "quote_volume": 622126.264124, "trades": 2818, "taker_buy_base": 145005079.0, "taker_buy_quote": 247060.770762 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.001703, "high": 0.001723, "low": 0.001701, "close": 0.001717, "volume": 457943249.0, "close_time": 1775055599999, "quote_volume": 784499.020771, "trades": 3554, "taker_buy_base": 143923774.0, "taker_buy_quote": 246425.640614 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.001718, "high": 0.001727, "low": 0.00171, "close": 0.001718, "volume": 314867002.0, "close_time": 1775059199999, "quote_volume": 541995.823184, "trades": 2862, "taker_buy_base": 127573190.0, "taker_buy_quote": 219642.433553 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001717, "high": 0.001729, "low": 0.001706, "close": 0.001723, "volume": 375134252.0, "close_time": 1775062799999, "quote_volume": 645308.282819, "trades": 3733, "taker_buy_base": 215784863.0, "taker_buy_quote": 371046.279931 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.001723, "high": 0.001745, "low": 0.001699, "close": 0.001708, "volume": 264009417.0, "close_time": 1775066399999, "quote_volume": 453506.767769, "trades": 3284, "taker_buy_base": 173034861.0, "taker_buy_quote": 297088.003644 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.001708, "high": 0.001714, "low": 0.001679, "close": 0.001688, "volume": 545805839.0, "close_time": 1775069999999, "quote_volume": 924223.443086, "trades": 3814, "taker_buy_base": 293759736.0, "taker_buy_quote": 496971.335742 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.001688, "high": 0.001702, "low": 0.001683, "close": 0.001691, "volume": 212777245.0, "close_time": 1775073599999, "quote_volume": 360379.634464, "trades": 1952, "taker_buy_base": 125863271.0, "taker_buy_quote": 213235.999526 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001692, "high": 0.001695, "low": 0.001673, "close": 0.001687, "volume": 163571592.0, "close_time": 1775077199999, "quote_volume": 275403.144452, "trades": 1803, "taker_buy_base": 92800501.0, "taker_buy_quote": 156371.536357 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.001687, "high": 0.00171, "low": 0.001685, "close": 0.001706, "volume": 217210562.0, "close_time": 1775080799999, "quote_volume": 369286.796813, "trades": 2216, "taker_buy_base": 114147154.0, "taker_buy_quote": 193943.569948 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.001705, "high": 0.001707, "low": 0.001691, "close": 0.001692, "volume": 134055594.0, "close_time": 1775084399999, "quote_volume": 227441.354928, "trades": 1404, "taker_buy_base": 85426484.0, "taker_buy_quote": 144934.608835 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.001692, "high": 0.001697, "low": 0.001681, "close": 0.001685, "volume": 110322957.0, "close_time": 1775087999999, "quote_volume": 186513.289033, "trades": 1552, "taker_buy_base": 68662733.0, "taker_buy_quote": 116173.274709 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001685, "high": 0.001702, "low": 0.001683, "close": 0.001702, "volume": 102358172.0, "close_time": 1775091599999, "quote_volume": 173145.04888, "trades": 1372, "taker_buy_base": 63805505.0, "taker_buy_quote": 107919.745129 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.001702, "high": 0.001702, "low": 0.001639, "close": 0.001651, "volume": 402887685.0, "close_time": 1775095199999, "quote_volume": 670328.953139, "trades": 5496, "taker_buy_base": 177940925.0, "taker_buy_quote": 296071.449973 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00165, "high": 0.00165, "low": 0.001606, "close": 0.001621, "volume": 491555436.0, "close_time": 1775098799999, "quote_volume": 799105.530382, "trades": 4094, "taker_buy_base": 225848596.0, "taker_buy_quote": 366795.227978 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00162, "high": 0.001622, "low": 0.001599, "close": 0.001609, "volume": 172229507.0, "close_time": 1775102399999, "quote_volume": 277714.130581, "trades": 1992, "taker_buy_base": 67909559.0, "taker_buy_quote": 109576.336812 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001609, "high": 0.001615, "low": 0.001607, "close": 0.001611, "volume": 76345211.0, "close_time": 1775105999999, "quote_volume": 122982.192788, "trades": 950, "taker_buy_base": 50111695.0, "taker_buy_quote": 80726.44867 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.001612, "high": 0.001623, "low": 0.001604, "close": 0.001622, "volume": 108123042.0, "close_time": 1775109599999, "quote_volume": 174396.039821, "trades": 1372, "taker_buy_base": 67912043.0, "taker_buy_quote": 109636.863828 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.001622, "high": 0.001632, "low": 0.001618, "close": 0.001627, "volume": 131397026.0, "close_time": 1775113199999, "quote_volume": 213663.655026, "trades": 1032, "taker_buy_base": 67010583.0, "taker_buy_quote": 108880.228091 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.001628, "high": 0.001634, "low": 0.001621, "close": 0.001633, "volume": 66887552.0, "close_time": 1775116799999, "quote_volume": 108965.016932, "trades": 698, "taker_buy_base": 51148269.0, "taker_buy_quote": 83356.793085 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001611, "close": 0.001612, "volume": 115502462.0, "close_time": 1775120399999, "quote_volume": 187141.080569, "trades": 1088, "taker_buy_base": 41944026.0, "taker_buy_quote": 68024.950363 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.001613, "high": 0.001619, "low": 0.001608, "close": 0.001616, "volume": 116066918.0, "close_time": 1775123999999, "quote_volume": 187308.699076, "trades": 1067, "taker_buy_base": 64732965.0, "taker_buy_quote": 104450.535037 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.001616, "high": 0.001617, "low": 0.001598, "close": 0.001604, "volume": 174174484.0, "close_time": 1775127599999, "quote_volume": 279562.639404, "trades": 1482, "taker_buy_base": 96431534.0, "taker_buy_quote": 154768.289811 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.001604, "high": 0.001605, "low": 0.001585, "close": 0.001588, "volume": 339026836.0, "close_time": 1775131199999, "quote_volume": 539823.392274, "trades": 3453, "taker_buy_base": 197416086.0, "taker_buy_quote": 314400.22207 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001588, "high": 0.001591, "low": 0.001574, "close": 0.001589, "volume": 260887457.0, "close_time": 1775134799999, "quote_volume": 412674.261147, "trades": 2686, "taker_buy_base": 115662833.0, "taker_buy_quote": 182986.025939 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.001589, "high": 0.001593, "low": 0.001567, "close": 0.001584, "volume": 405851714.0, "close_time": 1775138399999, "quote_volume": 641653.309694, "trades": 4432, "taker_buy_base": 162894027.0, "taker_buy_quote": 257489.515291 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.001584, "high": 0.001623, "low": 0.001576, "close": 0.001617, "volume": 284295693.0, "close_time": 1775141999999, "quote_volume": 455859.692421, "trades": 3475, "taker_buy_base": 133851583.0, "taker_buy_quote": 214934.667919 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.001616, "high": 0.001616, "low": 0.001596, "close": 0.001604, "volume": 143121804.0, "close_time": 1775145599999, "quote_volume": 230023.701835, "trades": 1933, "taker_buy_base": 56171669.0, "taker_buy_quote": 90281.985995 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001603, "high": 0.001624, "low": 0.001597, "close": 0.001617, "volume": 229887771.0, "close_time": 1775149199999, "quote_volume": 370446.45635, "trades": 2948, "taker_buy_base": 85117016.0, "taker_buy_quote": 137356.285992 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.001616, "high": 0.001632, "low": 0.001602, "close": 0.001603, "volume": 103355163.0, "close_time": 1775152799999, "quote_volume": 166928.245077, "trades": 1506, "taker_buy_base": 32276581.0, "taker_buy_quote": 52268.122793 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.001602, "high": 0.001621, "low": 0.001602, "close": 0.001616, "volume": 84926290.0, "close_time": 1775156399999, "quote_volume": 136905.503583, "trades": 1237, "taker_buy_base": 27035384.0, "taker_buy_quote": 43607.210362 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.001616, "high": 0.001622, "low": 0.001609, "close": 0.00162, "volume": 70063224.0, "close_time": 1775159999999, "quote_volume": 113233.357209, "trades": 983, "taker_buy_base": 23627636.0, "taker_buy_quote": 38204.381719 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.001619, "high": 0.001653, "low": 0.001614, "close": 0.001634, "volume": 259389854.0, "close_time": 1775163599999, "quote_volume": 425866.674068, "trades": 2259, "taker_buy_base": 152407336.0, "taker_buy_quote": 250129.605249 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.001635, "high": 0.001639, "low": 0.001622, "close": 0.001629, "volume": 209945437.0, "close_time": 1775167199999, "quote_volume": 342141.995391, "trades": 1806, "taker_buy_base": 72443748.0, "taker_buy_quote": 118102.930069 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.001629, "high": 0.001636, "low": 0.001626, "close": 0.001632, "volume": 55832984.0, "close_time": 1775170799999, "quote_volume": 91095.641998, "trades": 817, "taker_buy_base": 13112421.0, "taker_buy_quote": 21390.707782 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.001632, "high": 0.001636, "low": 0.001627, "close": 0.001633, "volume": 80326109.0, "close_time": 1775174399999, "quote_volume": 130970.451648, "trades": 991, "taker_buy_base": 31408637.0, "taker_buy_quote": 51226.512982 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001633, "high": 0.001637, "low": 0.001625, "close": 0.001632, "volume": 33289590.0, "close_time": 1775177999999, "quote_volume": 54268.829022, "trades": 522, "taker_buy_base": 18384622.0, "taker_buy_quote": 29972.616734 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.001632, "high": 0.001639, "low": 0.001626, "close": 0.001632, "volume": 55011376.0, "close_time": 1775181599999, "quote_volume": 89802.841636, "trades": 822, "taker_buy_base": 25247477.0, "taker_buy_quote": 41241.78708 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.001632, "high": 0.001645, "low": 0.001628, "close": 0.00164, "volume": 55385316.0, "close_time": 1775185199999, "quote_volume": 90600.596201, "trades": 829, "taker_buy_base": 30146518.0, "taker_buy_quote": 49340.43049 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.00164, "high": 0.001651, "low": 0.001638, "close": 0.001645, "volume": 102726349.0, "close_time": 1775188799999, "quote_volume": 169066.292689, "trades": 1275, "taker_buy_base": 46011432.0, "taker_buy_quote": 75671.7646 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001645, "high": 0.00165, "low": 0.001638, "close": 0.001641, "volume": 34247093.0, "close_time": 1775192399999, "quote_volume": 56276.542316, "trades": 635, "taker_buy_base": 11393447.0, "taker_buy_quote": 18732.253475 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.001641, "high": 0.001653, "low": 0.001635, "close": 0.001645, "volume": 53884230.0, "close_time": 1775195999999, "quote_volume": 88691.479198, "trades": 885, "taker_buy_base": 22164870.0, "taker_buy_quote": 36521.579115 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.001644, "high": 0.00166, "low": 0.00164, "close": 0.001657, "volume": 89801648.0, "close_time": 1775199599999, "quote_volume": 148242.910525, "trades": 1051, "taker_buy_base": 54212749.0, "taker_buy_quote": 89525.927686 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.001657, "high": 0.001673, "low": 0.001656, "close": 0.001665, "volume": 126857731.0, "close_time": 1775203199999, "quote_volume": 211328.872305, "trades": 1420, "taker_buy_base": 44100578.0, "taker_buy_quote": 73415.952685 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001666, "high": 0.001678, "low": 0.001666, "close": 0.001669, "volume": 69343476.0, "close_time": 1775206799999, "quote_volume": 115942.564954, "trades": 1122, "taker_buy_base": 41240654.0, "taker_buy_quote": 68958.218485 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.001669, "high": 0.001678, "low": 0.001664, "close": 0.001672, "volume": 125937083.0, "close_time": 1775210399999, "quote_volume": 210362.798266, "trades": 1529, "taker_buy_base": 47766370.0, "taker_buy_quote": 79795.091678 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.001672, "high": 0.001672, "low": 0.001657, "close": 0.001666, "volume": 77719751.0, "close_time": 1775213999999, "quote_volume": 129298.820992, "trades": 852, "taker_buy_base": 31423778.0, "taker_buy_quote": 52266.434606 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.001666, "high": 0.001676, "low": 0.001662, "close": 0.001674, "volume": 92922686.0, "close_time": 1775217599999, "quote_volume": 155083.807023, "trades": 1341, "taker_buy_base": 42511382.0, "taker_buy_quote": 70939.927507 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001675, "high": 0.001692, "low": 0.001653, "close": 0.001659, "volume": 185682361.0, "close_time": 1775221199999, "quote_volume": 310389.328302, "trades": 2685, "taker_buy_base": 77800741.0, "taker_buy_quote": 130141.023689 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.001659, "high": 0.001664, "low": 0.001651, "close": 0.001662, "volume": 78658902.0, "close_time": 1775224799999, "quote_volume": 130383.4038, "trades": 998, "taker_buy_base": 38872762.0, "taker_buy_quote": 64443.463688 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.001662, "high": 0.001678, "low": 0.00166, "close": 0.001673, "volume": 59254845.0, "close_time": 1775228399999, "quote_volume": 98887.176022, "trades": 1120, "taker_buy_base": 19685868.0, "taker_buy_quote": 32869.549828 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.001672, "high": 0.001687, "low": 0.001665, "close": 0.001667, "volume": 228442081.0, "close_time": 1775231999999, "quote_volume": 382611.699566, "trades": 2095, "taker_buy_base": 104648848.0, "taker_buy_quote": 175221.059321 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001666, "high": 0.001674, "low": 0.001665, "close": 0.001673, "volume": 102246623.0, "close_time": 1775235599999, "quote_volume": 170713.898086, "trades": 1057, "taker_buy_base": 51249400.0, "taker_buy_quote": 85565.036423 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.001672, "high": 0.001672, "low": 0.001652, "close": 0.001657, "volume": 197954321.0, "close_time": 1775239199999, "quote_volume": 328618.716965, "trades": 1236, "taker_buy_base": 118363250.0, "taker_buy_quote": 196360.721367 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.001657, "high": 0.001665, "low": 0.001652, "close": 0.001654, "volume": 95655629.0, "close_time": 1775242799999, "quote_volume": 158793.436201, "trades": 805, "taker_buy_base": 37647087.0, "taker_buy_quote": 62505.595759 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.001653, "high": 0.001656, "low": 0.001643, "close": 0.001655, "volume": 86546802.0, "close_time": 1775246399999, "quote_volume": 142681.111907, "trades": 756, "taker_buy_base": 32605132.0, "taker_buy_quote": 53783.737193 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001655, "high": 0.00166, "low": 0.001651, "close": 0.001653, "volume": 57862040.0, "close_time": 1775249999999, "quote_volume": 95743.714602, "trades": 551, "taker_buy_base": 19338488.0, "taker_buy_quote": 32004.478111 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.001653, "high": 0.001658, "low": 0.001652, "close": 0.001658, "volume": 51701801.0, "close_time": 1775253599999, "quote_volume": 85575.575335, "trades": 606, "taker_buy_base": 19650807.0, "taker_buy_quote": 32514.873055 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.001659, "high": 0.00166, "low": 0.001642, "close": 0.001645, "volume": 220108333.0, "close_time": 1775257199999, "quote_volume": 362558.471277, "trades": 2096, "taker_buy_base": 57264016.0, "taker_buy_quote": 94352.654499 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.001644, "high": 0.001653, "low": 0.001641, "close": 0.001652, "volume": 134950384.0, "close_time": 1775260799999, "quote_volume": 222088.185797, "trades": 1396, "taker_buy_base": 44244951.0, "taker_buy_quote": 72859.584485 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001651, "high": 0.001652, "low": 0.001645, "close": 0.001646, "volume": 84393107.0, "close_time": 1775264399999, "quote_volume": 139056.375855, "trades": 775, "taker_buy_base": 41647200.0, "taker_buy_quote": 68626.46436 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.001645, "high": 0.001649, "low": 0.001642, "close": 0.001646, "volume": 49785391.0, "close_time": 1775267999999, "quote_volume": 81907.619624, "trades": 614, "taker_buy_base": 20369179.0, "taker_buy_quote": 33515.299278 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.001646, "high": 0.001654, "low": 0.001644, "close": 0.001646, "volume": 47819831.0, "close_time": 1775271599999, "quote_volume": 78916.062833, "trades": 708, "taker_buy_base": 23498090.0, "taker_buy_quote": 38795.347479 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.001646, "high": 0.001654, "low": 0.001646, "close": 0.00165, "volume": 29690737.0, "close_time": 1775275199999, "quote_volume": 48932.045454, "trades": 474, "taker_buy_base": 10624812.0, "taker_buy_quote": 17511.325654 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001649, "high": 0.001653, "low": 0.001646, "close": 0.001652, "volume": 23117535.0, "close_time": 1775278799999, "quote_volume": 38136.585282, "trades": 301, "taker_buy_base": 16227268.0, "taker_buy_quote": 26771.401835 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.001652, "high": 0.00166, "low": 0.001648, "close": 0.001648, "volume": 48730731.0, "close_time": 1775282399999, "quote_volume": 80640.639142, "trades": 812, "taker_buy_base": 16146691.0, "taker_buy_quote": 26711.797916 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.001648, "high": 0.001663, "low": 0.001647, "close": 0.001662, "volume": 51393421.0, "close_time": 1775285999999, "quote_volume": 84991.119691, "trades": 725, "taker_buy_base": 18267353.0, "taker_buy_quote": 30208.28669 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.001662, "high": 0.001664, "low": 0.001658, "close": 0.001662, "volume": 94887558.0, "close_time": 1775289599999, "quote_volume": 157604.609539, "trades": 1545, "taker_buy_base": 56633623.0, "taker_buy_quote": 94066.020061 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001661, "high": 0.001663, "low": 0.001649, "close": 0.00165, "volume": 57749010.0, "close_time": 1775293199999, "quote_volume": 95645.02898, "trades": 930, "taker_buy_base": 26146604.0, "taker_buy_quote": 43319.813596 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.001651, "high": 0.001656, "low": 0.001648, "close": 0.001653, "volume": 28783963.0, "close_time": 1775296799999, "quote_volume": 47523.14452, "trades": 412, "taker_buy_base": 13112350.0, "taker_buy_quote": 21650.079192 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.001654, "high": 0.001661, "low": 0.001649, "close": 0.001659, "volume": 66765313.0, "close_time": 1775300399999, "quote_volume": 110430.98588, "trades": 790, "taker_buy_base": 31314590.0, "taker_buy_quote": 51813.069712 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.001659, "high": 0.001662, "low": 0.001656, "close": 0.00166, "volume": 36539447.0, "close_time": 1775303999999, "quote_volume": 60627.579822, "trades": 596, "taker_buy_base": 20801577.0, "taker_buy_quote": 34527.142208 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00166, "high": 0.001663, "low": 0.001651, "close": 0.001659, "volume": 61787237.0, "close_time": 1775307599999, "quote_volume": 102331.198407, "trades": 615, "taker_buy_base": 20131602.0, "taker_buy_quote": 33358.992477 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00166, "high": 0.001662, "low": 0.001648, "close": 0.001651, "volume": 130500345.0, "close_time": 1775311199999, "quote_volume": 216205.095778, "trades": 1842, "taker_buy_base": 74832884.0, "taker_buy_quote": 124076.976921 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.001651, "high": 0.001653, "low": 0.001637, "close": 0.001653, "volume": 121535032.0, "close_time": 1775314799999, "quote_volume": 199937.090249, "trades": 1208, "taker_buy_base": 55719461.0, "taker_buy_quote": 91683.943981 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.001653, "high": 0.001676, "low": 0.001651, "close": 0.001665, "volume": 196809037.0, "close_time": 1775318399999, "quote_volume": 327814.624976, "trades": 2048, "taker_buy_base": 100284536.0, "taker_buy_quote": 167028.945354 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001665, "high": 0.001675, "low": 0.001658, "close": 0.001659, "volume": 106385310.0, "close_time": 1775321999999, "quote_volume": 177531.953645, "trades": 1297, "taker_buy_base": 43472970.0, "taker_buy_quote": 72590.84127 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.001659, "high": 0.001674, "low": 0.001657, "close": 0.00167, "volume": 70492588.0, "close_time": 1775325599999, "quote_volume": 117462.362397, "trades": 1010, "taker_buy_base": 29640130.0, "taker_buy_quote": 49335.666229 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.001671, "high": 0.001675, "low": 0.001667, "close": 0.001668, "volume": 44566156.0, "close_time": 1775329199999, "quote_volume": 74450.61472, "trades": 684, "taker_buy_base": 14187538.0, "taker_buy_quote": 23695.79017 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.001669, "high": 0.001685, "low": 0.001663, "close": 0.001667, "volume": 108128217.0, "close_time": 1775332799999, "quote_volume": 181036.783142, "trades": 1721, "taker_buy_base": 31097349.0, "taker_buy_quote": 52085.950555 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001666, "high": 0.001668, "low": 0.001663, "close": 0.001666, "volume": 39127393.0, "close_time": 1775336399999, "quote_volume": 65178.209827, "trades": 456, "taker_buy_base": 6427636.0, "taker_buy_quote": 10707.266535 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.001667, "high": 0.001677, "low": 0.001665, "close": 0.00167, "volume": 82299014.0, "close_time": 1775339999999, "quote_volume": 137409.757132, "trades": 875, "taker_buy_base": 20149845.0, "taker_buy_quote": 33681.144 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.001671, "high": 0.001678, "low": 0.00167, "close": 0.001673, "volume": 48523180.0, "close_time": 1775343599999, "quote_volume": 81199.261787, "trades": 734, "taker_buy_base": 17021705.0, "taker_buy_quote": 28497.251682 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.001674, "high": 0.001674, "low": 0.001668, "close": 0.001672, "volume": 29283891.0, "close_time": 1775347199999, "quote_volume": 48931.603586, "trades": 618, "taker_buy_base": 13541277.0, "taker_buy_quote": 22627.470228 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001673, "high": 0.001673, "low": 0.001665, "close": 0.001668, "volume": 38762511.0, "close_time": 1775350799999, "quote_volume": 64652.61789, "trades": 364, "taker_buy_base": 25469775.0, "taker_buy_quote": 42472.948066 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.001669, "high": 0.001669, "low": 0.001662, "close": 0.001663, "volume": 15528852.0, "close_time": 1775354399999, "quote_volume": 25873.643607, "trades": 281, "taker_buy_base": 4730369.0, "taker_buy_quote": 7880.180435 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.001662, "high": 0.001666, "low": 0.001657, "close": 0.001665, "volume": 19128024.0, "close_time": 1775357999999, "quote_volume": 31779.886612, "trades": 431, "taker_buy_base": 9754451.0, "taker_buy_quote": 16214.394226 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.001665, "high": 0.001669, "low": 0.001664, "close": 0.001666, "volume": 16800010.0, "close_time": 1775361599999, "quote_volume": 28000.963335, "trades": 215, "taker_buy_base": 4084118.0, "taker_buy_quote": 6804.908973 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001666, "high": 0.001666, "low": 0.00166, "close": 0.001663, "volume": 30241782.0, "close_time": 1775365199999, "quote_volume": 50308.308134, "trades": 464, "taker_buy_base": 12419058.0, "taker_buy_quote": 20661.373021 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.001663, "high": 0.001665, "low": 0.001647, "close": 0.001648, "volume": 77909418.0, "close_time": 1775368799999, "quote_volume": 128990.496248, "trades": 1107, "taker_buy_base": 26035852.0, "taker_buy_quote": 43151.669559 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.001648, "high": 0.00165, "low": 0.001634, "close": 0.001644, "volume": 93119412.0, "close_time": 1775372399999, "quote_volume": 152993.479376, "trades": 1358, "taker_buy_base": 53488450.0, "taker_buy_quote": 87964.283911 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.001645, "high": 0.001647, "low": 0.001634, "close": 0.001639, "volume": 44264754.0, "close_time": 1775375999999, "quote_volume": 72578.460742, "trades": 588, "taker_buy_base": 18547287.0, "taker_buy_quote": 30437.329046 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001638, "high": 0.001645, "low": 0.001638, "close": 0.001645, "volume": 33422321.0, "close_time": 1775379599999, "quote_volume": 54851.359462, "trades": 313, "taker_buy_base": 11720497.0, "taker_buy_quote": 19230.11698 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.001645, "high": 0.001658, "low": 0.001645, "close": 0.001658, "volume": 31419475.0, "close_time": 1775383199999, "quote_volume": 51890.302266, "trades": 537, "taker_buy_base": 15746030.0, "taker_buy_quote": 26001.666338 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.001658, "high": 0.001664, "low": 0.001646, "close": 0.001646, "volume": 213310385.0, "close_time": 1775386799999, "quote_volume": 352708.805481, "trades": 832, "taker_buy_base": 128059389.0, "taker_buy_quote": 211873.564648 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.001646, "high": 0.001654, "low": 0.001646, "close": 0.001653, "volume": 37592871.0, "close_time": 1775390399999, "quote_volume": 62044.960404, "trades": 361, "taker_buy_base": 11267181.0, "taker_buy_quote": 18583.898726 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.001652, "high": 0.001653, "low": 0.00163, "close": 0.001636, "volume": 107861435.0, "close_time": 1775393999999, "quote_volume": 176806.954403, "trades": 1146, "taker_buy_base": 36685833.0, "taker_buy_quote": 60139.578573 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.001636, "high": 0.001645, "low": 0.001626, "close": 0.001644, "volume": 69648735.0, "close_time": 1775397599999, "quote_volume": 113859.043613, "trades": 900, "taker_buy_base": 25308676.0, "taker_buy_quote": 41417.636167 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.001643, "high": 0.00165, "low": 0.001642, "close": 0.001644, "volume": 67080761.0, "close_time": 1775401199999, "quote_volume": 110408.452885, "trades": 815, "taker_buy_base": 25375960.0, "taker_buy_quote": 41787.451314 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.001644, "high": 0.001672, "low": 0.001639, "close": 0.00165, "volume": 138282783.0, "close_time": 1775404799999, "quote_volume": 229074.024222, "trades": 2341, "taker_buy_base": 57852916.0, "taker_buy_quote": 95817.169238 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.001651, "high": 0.001654, "low": 0.001642, "close": 0.001644, "volume": 49227983.0, "close_time": 1775408399999, "quote_volume": 81163.47406, "trades": 650, "taker_buy_base": 11942995.0, "taker_buy_quote": 19695.925705 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.001645, "high": 0.001656, "low": 0.001641, "close": 0.001652, "volume": 36629033.0, "close_time": 1775411999999, "quote_volume": 60325.067679, "trades": 600, "taker_buy_base": 14794792.0, "taker_buy_quote": 24369.705962 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.001651, "high": 0.001657, "low": 0.001646, "close": 0.001653, "volume": 66509748.0, "close_time": 1775415599999, "quote_volume": 109684.197999, "trades": 785, "taker_buy_base": 16979731.0, "taker_buy_quote": 28031.647443 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.001653, "high": 0.00166, "low": 0.001649, "close": 0.001657, "volume": 22356911.0, "close_time": 1775419199999, "quote_volume": 36990.631434, "trades": 370, "taker_buy_base": 5483550.0, "taker_buy_quote": 9075.59569 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001657, "high": 0.001666, "low": 0.001656, "close": 0.001664, "volume": 56950859.0, "close_time": 1775422799999, "quote_volume": 94631.56403, "trades": 906, "taker_buy_base": 37401815.0, "taker_buy_quote": 62144.80105 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.001663, "high": 0.001663, "low": 0.001647, "close": 0.001655, "volume": 83185581.0, "close_time": 1775426399999, "quote_volume": 137597.599016, "trades": 1086, "taker_buy_base": 30570454.0, "taker_buy_quote": 50538.598155 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.001655, "high": 0.001675, "low": 0.001642, "close": 0.001673, "volume": 158538216.0, "close_time": 1775429999999, "quote_volume": 263081.99684, "trades": 3185, "taker_buy_base": 67170653.0, "taker_buy_quote": 111580.465001 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.001673, "high": 0.001699, "low": 0.001669, "close": 0.001694, "volume": 308837868.0, "close_time": 1775433599999, "quote_volume": 521422.931039, "trades": 4316, "taker_buy_base": 148275188.0, "taker_buy_quote": 250627.342347 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001695, "high": 0.001716, "low": 0.001693, "close": 0.001703, "volume": 183908538.0, "close_time": 1775437199999, "quote_volume": 313701.165026, "trades": 2823, "taker_buy_base": 67640136.0, "taker_buy_quote": 115360.55143 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.001704, "high": 0.001708, "low": 0.001695, "close": 0.001704, "volume": 78083127.0, "close_time": 1775440799999, "quote_volume": 132922.659183, "trades": 1433, "taker_buy_base": 42040345.0, "taker_buy_quote": 71553.543552 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.001704, "high": 0.001727, "low": 0.001703, "close": 0.001712, "volume": 98556019.0, "close_time": 1775444399999, "quote_volume": 168952.68918, "trades": 2067, "taker_buy_base": 46921721.0, "taker_buy_quote": 80461.56478 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.001713, "high": 0.001719, "low": 0.001708, "close": 0.001717, "volume": 121091704.0, "close_time": 1775447999999, "quote_volume": 207475.370197, "trades": 1690, "taker_buy_base": 37564440.0, "taker_buy_quote": 64377.419396 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001717, "high": 0.001723, "low": 0.001712, "close": 0.001716, "volume": 104897152.0, "close_time": 1775451599999, "quote_volume": 180173.640521, "trades": 1251, "taker_buy_base": 43655586.0, "taker_buy_quote": 75016.814428 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.001717, "high": 0.001717, "low": 0.001712, "close": 0.001713, "volume": 61380824.0, "close_time": 1775455199999, "quote_volume": 105282.183061, "trades": 813, "taker_buy_base": 22159031.0, "taker_buy_quote": 38015.791875 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.001713, "high": 0.001718, "low": 0.0017, "close": 0.001708, "volume": 111936299.0, "close_time": 1775458799999, "quote_volume": 191488.104996, "trades": 1881, "taker_buy_base": 53435859.0, "taker_buy_quote": 91455.884454 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.001708, "high": 0.001714, "low": 0.001702, "close": 0.00171, "volume": 72995870.0, "close_time": 1775462399999, "quote_volume": 124718.835355, "trades": 994, "taker_buy_base": 33738140.0, "taker_buy_quote": 57660.271948 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00171, "high": 0.001731, "low": 0.001707, "close": 0.001721, "volume": 152457621.0, "close_time": 1775465999999, "quote_volume": 262340.418523, "trades": 2243, "taker_buy_base": 76595102.0, "taker_buy_quote": 131826.356365 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00172, "high": 0.001744, "low": 0.00172, "close": 0.001739, "volume": 190106468.0, "close_time": 1775469599999, "quote_volume": 329483.995539, "trades": 2648, "taker_buy_base": 69548441.0, "taker_buy_quote": 120573.414142 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00174, "high": 0.00175, "low": 0.00174, "close": 0.001745, "volume": 113609482.0, "close_time": 1775473199999, "quote_volume": 198306.332451, "trades": 1908, "taker_buy_base": 55097089.0, "taker_buy_quote": 96206.397577 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.001745, "high": 0.001747, "low": 0.001735, "close": 0.001736, "volume": 41546047.0, "close_time": 1775476799999, "quote_volume": 72325.065595, "trades": 982, "taker_buy_base": 13596949.0, "taker_buy_quote": 23676.490616 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001737, "high": 0.001753, "low": 0.001736, "close": 0.001746, "volume": 269812954.0, "close_time": 1775480399999, "quote_volume": 470798.245538, "trades": 3306, "taker_buy_base": 125473912.0, "taker_buy_quote": 218940.113105 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.001747, "high": 0.001768, "low": 0.001744, "close": 0.001759, "volume": 138597378.0, "close_time": 1775483999999, "quote_volume": 243572.079808, "trades": 3116, "taker_buy_base": 55171346.0, "taker_buy_quote": 96995.812992 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.001759, "high": 0.001766, "low": 0.001737, "close": 0.001752, "volume": 148357503.0, "close_time": 1775487599999, "quote_volume": 259363.612057, "trades": 3184, "taker_buy_base": 66057661.0, "taker_buy_quote": 115516.84449 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.001751, "high": 0.001763, "low": 0.001745, "close": 0.001761, "volume": 140659631.0, "close_time": 1775491199999, "quote_volume": 246871.313908, "trades": 2454, "taker_buy_base": 56869141.0, "taker_buy_quote": 99816.467308 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.001762, "high": 0.001766, "low": 0.00175, "close": 0.00175, "volume": 71689723.0, "close_time": 1775494799999, "quote_volume": 126147.051588, "trades": 1480, "taker_buy_base": 32694480.0, "taker_buy_quote": 57557.213881 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.001751, "high": 0.001753, "low": 0.001729, "close": 0.001738, "volume": 147143002.0, "close_time": 1775498399999, "quote_volume": 256089.399374, "trades": 2263, "taker_buy_base": 53970400.0, "taker_buy_quote": 93915.610383 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.001739, "high": 0.001751, "low": 0.001738, "close": 0.001738, "volume": 59942256.0, "close_time": 1775501999999, "quote_volume": 104403.894766, "trades": 1046, "taker_buy_base": 22553302.0, "taker_buy_quote": 39285.029441 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.001737, "high": 0.001737, "low": 0.001716, "close": 0.001721, "volume": 209631347.0, "close_time": 1775505599999, "quote_volume": 361193.948551, "trades": 1879, "taker_buy_base": 55248388.0, "taker_buy_quote": 95314.683344 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001722, "high": 0.001728, "low": 0.001715, "close": 0.001722, "volume": 233929964.0, "close_time": 1775509199999, "quote_volume": 402742.402854, "trades": 2504, "taker_buy_base": 71432068.0, "taker_buy_quote": 123132.446902 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.001721, "high": 0.001725, "low": 0.001709, "close": 0.001713, "volume": 82310457.0, "close_time": 1775512799999, "quote_volume": 141271.036088, "trades": 1040, "taker_buy_base": 26988721.0, "taker_buy_quote": 46388.610518 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.001712, "high": 0.001715, "low": 0.00168, "close": 0.00168, "volume": 190503499.0, "close_time": 1775516399999, "quote_volume": 323859.118671, "trades": 2068, "taker_buy_base": 79156463.0, "taker_buy_quote": 134641.774813 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.001679, "high": 0.001686, "low": 0.001669, "close": 0.001678, "volume": 176941266.0, "close_time": 1775519999999, "quote_volume": 296510.353373, "trades": 2397, "taker_buy_base": 64418852.0, "taker_buy_quote": 107990.994118 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001678, "high": 0.001686, "low": 0.001674, "close": 0.001682, "volume": 125129342.0, "close_time": 1775523599999, "quote_volume": 210086.706131, "trades": 1848, "taker_buy_base": 49871194.0, "taker_buy_quote": 83772.005216 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.001681, "high": 0.001688, "low": 0.00167, "close": 0.001672, "volume": 75368686.0, "close_time": 1775527199999, "quote_volume": 126482.485322, "trades": 1214, "taker_buy_base": 30595556.0, "taker_buy_quote": 51363.1559 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.001671, "high": 0.001685, "low": 0.001668, "close": 0.001682, "volume": 28768048.0, "close_time": 1775530799999, "quote_volume": 48230.628688, "trades": 766, "taker_buy_base": 10357440.0, "taker_buy_quote": 17369.694272 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.001683, "high": 0.001688, "low": 0.001683, "close": 0.001686, "volume": 19567213.0, "close_time": 1775534399999, "quote_volume": 32986.581077, "trades": 504, "taker_buy_base": 9264258.0, "taker_buy_quote": 15619.852118 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001686, "high": 0.001704, "low": 0.001683, "close": 0.0017, "volume": 38231835.0, "close_time": 1775537999999, "quote_volume": 64667.577189, "trades": 794, "taker_buy_base": 21654112.0, "taker_buy_quote": 36665.066472 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.001699, "high": 0.001699, "low": 0.001689, "close": 0.001695, "volume": 36709285.0, "close_time": 1775541599999, "quote_volume": 62180.040924, "trades": 621, "taker_buy_base": 17700407.0, "taker_buy_quote": 29984.90568 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.001694, "high": 0.001701, "low": 0.001688, "close": 0.0017, "volume": 36909597.0, "close_time": 1775545199999, "quote_volume": 62505.048124, "trades": 716, "taker_buy_base": 14170038.0, "taker_buy_quote": 23994.765949 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.001699, "high": 0.001707, "low": 0.001694, "close": 0.001707, "volume": 51256330.0, "close_time": 1775548799999, "quote_volume": 87165.390513, "trades": 904, "taker_buy_base": 28055639.0, "taker_buy_quote": 47697.985456 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001707, "high": 0.00172, "low": 0.001704, "close": 0.00171, "volume": 113030045.0, "close_time": 1775552399999, "quote_volume": 193448.365364, "trades": 1697, "taker_buy_base": 45423261.0, "taker_buy_quote": 77766.491769 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00171, "high": 0.001746, "low": 0.001709, "close": 0.001742, "volume": 226157862.0, "close_time": 1775555999999, "quote_volume": 392151.483748, "trades": 3220, "taker_buy_base": 94531683.0, "taker_buy_quote": 163672.413681 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.001741, "high": 0.001747, "low": 0.001705, "close": 0.00171, "volume": 276581078.0, "close_time": 1775559599999, "quote_volume": 475212.063267, "trades": 3536, "taker_buy_base": 110122308.0, "taker_buy_quote": 188988.350582 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00171, "high": 0.001713, "low": 0.001698, "close": 0.001704, "volume": 71684778.0, "close_time": 1775563199999, "quote_volume": 122278.083018, "trades": 1196, "taker_buy_base": 33018707.0, "taker_buy_quote": 56348.363196 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001704, "high": 0.001708, "low": 0.001681, "close": 0.001702, "volume": 276670239.0, "close_time": 1775566799999, "quote_volume": 468329.522977, "trades": 3030, "taker_buy_base": 130498032.0, "taker_buy_quote": 220964.240197 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.001702, "high": 0.001709, "low": 0.001693, "close": 0.001694, "volume": 76364053.0, "close_time": 1775570399999, "quote_volume": 129824.255875, "trades": 1529, "taker_buy_base": 40300535.0, "taker_buy_quote": 68543.319307 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.001694, "high": 0.001707, "low": 0.001684, "close": 0.001691, "volume": 177080144.0, "close_time": 1775573999999, "quote_volume": 299762.34792, "trades": 1763, "taker_buy_base": 119559848.0, "taker_buy_quote": 202411.06953 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00169, "high": 0.001717, "low": 0.00169, "close": 0.001711, "volume": 205174046.0, "close_time": 1775577599999, "quote_volume": 350037.61497, "trades": 2668, "taker_buy_base": 96396644.0, "taker_buy_quote": 164565.935665 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001711, "high": 0.001725, "low": 0.001706, "close": 0.001708, "volume": 104916481.0, "close_time": 1775581199999, "quote_volume": 180065.45744, "trades": 1650, "taker_buy_base": 44497802.0, "taker_buy_quote": 76408.261276 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.001709, "high": 0.001749, "low": 0.001709, "close": 0.001743, "volume": 337776405.0, "close_time": 1775584799999, "quote_volume": 585829.463909, "trades": 4105, "taker_buy_base": 114384512.0, "taker_buy_quote": 198244.738729 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.001743, "high": 0.001751, "low": 0.001719, "close": 0.001726, "volume": 235890382.0, "close_time": 1775588399999, "quote_volume": 410074.952056, "trades": 2944, "taker_buy_base": 65064382.0, "taker_buy_quote": 113269.405113 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.001726, "high": 0.001761, "low": 0.001722, "close": 0.001755, "volume": 237421647.0, "close_time": 1775591999999, "quote_volume": 413674.06091, "trades": 3543, "taker_buy_base": 103271047.0, "taker_buy_quote": 180002.904219 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001756, "high": 0.001767, "low": 0.001748, "close": 0.001759, "volume": 192274237.0, "close_time": 1775595599999, "quote_volume": 338098.176722, "trades": 2866, "taker_buy_base": 77528165.0, "taker_buy_quote": 136471.42673 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.001759, "high": 0.001799, "low": 0.001759, "close": 0.001793, "volume": 318634220.0, "close_time": 1775599199999, "quote_volume": 568933.403723, "trades": 4102, "taker_buy_base": 155975341.0, "taker_buy_quote": 278894.179342 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.001793, "high": 0.001851, "low": 0.001793, "close": 0.001849, "volume": 502178489.0, "close_time": 1775602799999, "quote_volume": 915385.146781, "trades": 10336, "taker_buy_base": 237609832.0, "taker_buy_quote": 433050.627676 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00185, "high": 0.001883, "low": 0.001834, "close": 0.001866, "volume": 499435652.0, "close_time": 1775606399999, "quote_volume": 930709.961261, "trades": 7427, "taker_buy_base": 216351876.0, "taker_buy_quote": 403139.435895 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001865, "high": 0.001872, "low": 0.001839, "close": 0.001843, "volume": 192548543.0, "close_time": 1775609999999, "quote_volume": 357224.476012, "trades": 2860, "taker_buy_base": 72270774.0, "taker_buy_quote": 134193.280322 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.001842, "high": 0.001842, "low": 0.001813, "close": 0.001817, "volume": 134011576.0, "close_time": 1775613599999, "quote_volume": 244394.794619, "trades": 1819, "taker_buy_base": 63451608.0, "taker_buy_quote": 115669.216471 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.001817, "high": 0.001825, "low": 0.001801, "close": 0.001809, "volume": 109448073.0, "close_time": 1775617199999, "quote_volume": 198051.372522, "trades": 1456, "taker_buy_base": 41724856.0, "taker_buy_quote": 75629.163757 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.001808, "high": 0.001813, "low": 0.0018, "close": 0.001804, "volume": 74084285.0, "close_time": 1775620799999, "quote_volume": 133774.874945, "trades": 1013, "taker_buy_base": 29299462.0, "taker_buy_quote": 52900.546058 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001803, "high": 0.001818, "low": 0.001801, "close": 0.001802, "volume": 147715274.0, "close_time": 1775624399999, "quote_volume": 267066.68714, "trades": 1925, "taker_buy_base": 71240233.0, "taker_buy_quote": 128872.727456 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.001803, "high": 0.001822, "low": 0.001803, "close": 0.001813, "volume": 122161957.0, "close_time": 1775627999999, "quote_volume": 221911.843584, "trades": 1718, "taker_buy_base": 72290896.0, "taker_buy_quote": 131261.410638 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.001813, "high": 0.001827, "low": 0.001804, "close": 0.001818, "volume": 94248170.0, "close_time": 1775631599999, "quote_volume": 170972.586968, "trades": 1428, "taker_buy_base": 49978181.0, "taker_buy_quote": 90725.713088 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.001818, "high": 0.001832, "low": 0.001816, "close": 0.00183, "volume": 73827687.0, "close_time": 1775635199999, "quote_volume": 134757.48988, "trades": 1161, "taker_buy_base": 43771676.0, "taker_buy_quote": 79904.564241 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00183, "high": 0.001838, "low": 0.00182, "close": 0.001827, "volume": 89732438.0, "close_time": 1775638799999, "quote_volume": 164125.392843, "trades": 1234, "taker_buy_base": 46281779.0, "taker_buy_quote": 84642.437848 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.001828, "high": 0.001835, "low": 0.001821, "close": 0.001823, "volume": 65088870.0, "close_time": 1775642399999, "quote_volume": 118878.432631, "trades": 950, "taker_buy_base": 24099080.0, "taker_buy_quote": 44006.514703 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.001823, "high": 0.00183, "low": 0.001816, "close": 0.001821, "volume": 66257501.0, "close_time": 1775645999999, "quote_volume": 120813.824511, "trades": 1144, "taker_buy_base": 37388346.0, "taker_buy_quote": 68190.429495 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00182, "high": 0.001823, "low": 0.001803, "close": 0.001816, "volume": 62525900.0, "close_time": 1775649599999, "quote_volume": 113390.5044, "trades": 922, "taker_buy_base": 31836591.0, "taker_buy_quote": 57764.12472 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.001817, "high": 0.001821, "low": 0.001809, "close": 0.001818, "volume": 86872129.0, "close_time": 1775653199999, "quote_volume": 157825.631922, "trades": 1764, "taker_buy_base": 48169291.0, "taker_buy_quote": 87555.280133 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.001817, "high": 0.001833, "low": 0.001814, "close": 0.001824, "volume": 173325859.0, "close_time": 1775656799999, "quote_volume": 315894.440535, "trades": 2864, "taker_buy_base": 64924959.0, "taker_buy_quote": 118406.640118 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.001825, "high": 0.001826, "low": 0.001774, "close": 0.00178, "volume": 140132473.0, "close_time": 1775660399999, "quote_volume": 251309.370344, "trades": 2552, "taker_buy_base": 54458259.0, "taker_buy_quote": 97588.586837 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00178, "high": 0.001805, "low": 0.001777, "close": 0.001805, "volume": 47125454.0, "close_time": 1775663999999, "quote_volume": 84509.463769, "trades": 1241, "taker_buy_base": 25828010.0, "taker_buy_quote": 46325.616195 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001805, "high": 0.001807, "low": 0.001788, "close": 0.001791, "volume": 119094246.0, "close_time": 1775667599999, "quote_volume": 213878.405666, "trades": 1504, "taker_buy_base": 49412489.0, "taker_buy_quote": 88781.564687 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.001791, "high": 0.001803, "low": 0.001783, "close": 0.001793, "volume": 115507271.0, "close_time": 1775671199999, "quote_volume": 207196.743236, "trades": 1533, "taker_buy_base": 63257693.0, "taker_buy_quote": 113459.136158 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.001792, "high": 0.001792, "low": 0.001754, "close": 0.001757, "volume": 118693830.0, "close_time": 1775674799999, "quote_volume": 210297.357792, "trades": 1557, "taker_buy_base": 52199633.0, "taker_buy_quote": 92427.58284 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.001757, "high": 0.001769, "low": 0.001752, "close": 0.001768, "volume": 80107701.0, "close_time": 1775678399999, "quote_volume": 140848.895931, "trades": 1180, "taker_buy_base": 28556305.0, "taker_buy_quote": 50198.912461 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001768, "high": 0.001774, "low": 0.001759, "close": 0.001769, "volume": 44385627.0, "close_time": 1775681999999, "quote_volume": 78412.065602, "trades": 1039, "taker_buy_base": 18892584.0, "taker_buy_quote": 33385.930992 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.001769, "high": 0.001799, "low": 0.001769, "close": 0.001793, "volume": 123496981.0, "close_time": 1775685599999, "quote_volume": 220954.253893, "trades": 1417, "taker_buy_base": 55813354.0, "taker_buy_quote": 99779.563217 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.001794, "high": 0.001804, "low": 0.001781, "close": 0.001783, "volume": 262992238.0, "close_time": 1775689199999, "quote_volume": 471084.492902, "trades": 3400, "taker_buy_base": 92063911.0, "taker_buy_quote": 164945.921033 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.001782, "high": 0.001782, "low": 0.001749, "close": 0.001757, "volume": 341211375.0, "close_time": 1775692799999, "quote_volume": 600992.436596, "trades": 4521, "taker_buy_base": 114664056.0, "taker_buy_quote": 202016.013898 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001756, "high": 0.001759, "low": 0.001733, "close": 0.001745, "volume": 129402050.0, "close_time": 1775696399999, "quote_volume": 226208.966323, "trades": 2010, "taker_buy_base": 39147416.0, "taker_buy_quote": 68456.852087 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.001744, "high": 0.001747, "low": 0.001732, "close": 0.001744, "volume": 52389412.0, "close_time": 1775699999999, "quote_volume": 91165.192123, "trades": 1204, "taker_buy_base": 18612956.0, "taker_buy_quote": 32410.77557 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.001745, "high": 0.001751, "low": 0.001738, "close": 0.001746, "volume": 44888266.0, "close_time": 1775703599999, "quote_volume": 78295.270601, "trades": 754, "taker_buy_base": 24106658.0, "taker_buy_quote": 42056.499996 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.001746, "high": 0.001749, "low": 0.00174, "close": 0.001748, "volume": 46311823.0, "close_time": 1775707199999, "quote_volume": 80807.68287, "trades": 721, "taker_buy_base": 20893821.0, "taker_buy_quote": 36474.503444 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001747, "high": 0.001753, "low": 0.00174, "close": 0.001745, "volume": 33115534.0, "close_time": 1775710799999, "quote_volume": 57914.492923, "trades": 665, "taker_buy_base": 18636822.0, "taker_buy_quote": 32625.405653 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.001745, "high": 0.001772, "low": 0.001741, "close": 0.001754, "volume": 130576148.0, "close_time": 1775714399999, "quote_volume": 229781.124507, "trades": 1815, "taker_buy_base": 62474669.0, "taker_buy_quote": 109917.723102 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.001755, "high": 0.001763, "low": 0.001751, "close": 0.001756, "volume": 40338088.0, "close_time": 1775717999999, "quote_volume": 70893.106045, "trades": 660, "taker_buy_base": 15582540.0, "taker_buy_quote": 27379.799915 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.001757, "high": 0.001761, "low": 0.001753, "close": 0.001753, "volume": 44077216.0, "close_time": 1775721599999, "quote_volume": 77469.741778, "trades": 929, "taker_buy_base": 21934807.0, "taker_buy_quote": 38567.157073 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001753, "high": 0.001772, "low": 0.001751, "close": 0.001769, "volume": 57447498.0, "close_time": 1775725199999, "quote_volume": 101275.196087, "trades": 911, "taker_buy_base": 33446035.0, "taker_buy_quote": 59000.511306 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.001768, "high": 0.001772, "low": 0.001758, "close": 0.00177, "volume": 64345600.0, "close_time": 1775728799999, "quote_volume": 113527.796486, "trades": 789, "taker_buy_base": 28869046.0, "taker_buy_quote": 50991.699673 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.001769, "high": 0.001769, "low": 0.001761, "close": 0.001761, "volume": 81387853.0, "close_time": 1775732399999, "quote_volume": 143607.005296, "trades": 1207, "taker_buy_base": 37094972.0, "taker_buy_quote": 65466.456911 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.001761, "high": 0.001762, "low": 0.001756, "close": 0.00176, "volume": 42123640.0, "close_time": 1775735999999, "quote_volume": 74113.845223, "trades": 760, "taker_buy_base": 13754165.0, "taker_buy_quote": 24203.747453 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001762, "high": 0.001769, "low": 0.001754, "close": 0.001768, "volume": 80729002.0, "close_time": 1775739599999, "quote_volume": 142153.799279, "trades": 984, "taker_buy_base": 21263207.0, "taker_buy_quote": 37450.341958 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.001768, "high": 0.001774, "low": 0.001754, "close": 0.001761, "volume": 67719448.0, "close_time": 1775743199999, "quote_volume": 119462.15124, "trades": 1737, "taker_buy_base": 27403619.0, "taker_buy_quote": 48376.728729 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.001761, "high": 0.001783, "low": 0.001755, "close": 0.001782, "volume": 80210362.0, "close_time": 1775746799999, "quote_volume": 141888.131043, "trades": 1459, "taker_buy_base": 36944589.0, "taker_buy_quote": 65392.662499 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.001782, "high": 0.00182, "low": 0.001775, "close": 0.001811, "volume": 278917132.0, "close_time": 1775750399999, "quote_volume": 503016.244042, "trades": 4101, "taker_buy_base": 112161704.0, "taker_buy_quote": 202017.885343 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001813, "high": 0.001822, "low": 0.001787, "close": 0.001795, "volume": 258174181.0, "close_time": 1775753999999, "quote_volume": 464376.36658, "trades": 2655, "taker_buy_base": 63025008.0, "taker_buy_quote": 113796.410176 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.001794, "high": 0.00181, "low": 0.001793, "close": 0.001805, "volume": 194309048.0, "close_time": 1775757599999, "quote_volume": 350545.730625, "trades": 2020, "taker_buy_base": 55282299.0, "taker_buy_quote": 99781.096487 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.001806, "high": 0.001807, "low": 0.001791, "close": 0.001801, "volume": 99593394.0, "close_time": 1775761199999, "quote_volume": 179105.410833, "trades": 1349, "taker_buy_base": 24767234.0, "taker_buy_quote": 44572.295778 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0018, "high": 0.001814, "low": 0.001796, "close": 0.001812, "volume": 147511283.0, "close_time": 1775764799999, "quote_volume": 266475.754927, "trades": 1698, "taker_buy_base": 91462337.0, "taker_buy_quote": 165260.045843 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001812, "high": 0.001837, "low": 0.00181, "close": 0.001827, "volume": 171491911.0, "close_time": 1775768399999, "quote_volume": 313328.938704, "trades": 2209, "taker_buy_base": 92293457.0, "taker_buy_quote": 168638.044718 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.001827, "high": 0.001836, "low": 0.00182, "close": 0.001824, "volume": 91942712.0, "close_time": 1775771999999, "quote_volume": 168044.158848, "trades": 1608, "taker_buy_base": 34429533.0, "taker_buy_quote": 62954.671625 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.001824, "high": 0.001862, "low": 0.00182, "close": 0.001823, "volume": 231850329.0, "close_time": 1775775599999, "quote_volume": 426794.994604, "trades": 3505, "taker_buy_base": 116420721.0, "taker_buy_quote": 214598.248171 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.001822, "high": 0.001825, "low": 0.001797, "close": 0.001801, "volume": 143369718.0, "close_time": 1775779199999, "quote_volume": 259303.447433, "trades": 1755, "taker_buy_base": 42576751.0, "taker_buy_quote": 76934.771291 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001801, "high": 0.001806, "low": 0.001793, "close": 0.001802, "volume": 75437330.0, "close_time": 1775782799999, "quote_volume": 135779.250229, "trades": 1299, "taker_buy_base": 33074170.0, "taker_buy_quote": 59543.632858 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.001801, "high": 0.00182, "low": 0.001795, "close": 0.001808, "volume": 138138034.0, "close_time": 1775786399999, "quote_volume": 249845.673683, "trades": 2204, "taker_buy_base": 92980536.0, "taker_buy_quote": 168106.631296 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.001808, "high": 0.001822, "low": 0.001808, "close": 0.001815, "volume": 43585442.0, "close_time": 1775789999999, "quote_volume": 79220.355745, "trades": 647, "taker_buy_base": 17967670.0, "taker_buy_quote": 32664.420055 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.001816, "high": 0.001819, "low": 0.001805, "close": 0.001806, "volume": 55485337.0, "close_time": 1775793599999, "quote_volume": 100421.757963, "trades": 1101, "taker_buy_base": 34114048.0, "taker_buy_quote": 61740.477192 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001807, "high": 0.001826, "low": 0.001806, "close": 0.001824, "volume": 73486538.0, "close_time": 1775797199999, "quote_volume": 133367.538849, "trades": 1182, "taker_buy_base": 48585552.0, "taker_buy_quote": 88165.001234 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.001824, "high": 0.001831, "low": 0.001812, "close": 0.001831, "volume": 46145200.0, "close_time": 1775800799999, "quote_volume": 84152.899374, "trades": 1020, "taker_buy_base": 23433633.0, "taker_buy_quote": 42745.476355 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00183, "high": 0.001837, "low": 0.001813, "close": 0.001816, "volume": 117980325.0, "close_time": 1775804399999, "quote_volume": 215540.72177, "trades": 1639, "taker_buy_base": 52693227.0, "taker_buy_quote": 96356.122014 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.001817, "high": 0.001818, "low": 0.001816, "close": 0.001816, "volume": 516145.0, "close_time": 1775807999999, "quote_volume": 937.884274, "trades": 31, "taker_buy_base": 223351.0, "taker_buy_quote": 405.864928 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001811, "high": 0.001827, "low": 0.001806, "close": 0.001814, "volume": 105817021.0, "close_time": 1775811599999, "quote_volume": 192013.395382, "trades": 1563, "taker_buy_base": 55811336.0, "taker_buy_quote": 101245.321504 } ] }, "4h": { "count": 1266, "start_date": "2025-09-11T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.004502, "high": 0.00582, "low": 0.004502, "close": 0.005312, "volume": 5673696570.0, "close_time": 1757606399999, "quote_volume": 31599233.874373, "trades": 116105, "taker_buy_base": 3004027420.0, "taker_buy_quote": 16726568.035502 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.005313, "high": 0.005512, "low": 0.005252, "close": 0.005468, "volume": 1796990076.0, "close_time": 1757620799999, "quote_volume": 9659280.948227, "trades": 32437, "taker_buy_base": 944834863.0, "taker_buy_quote": 5085039.041987 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.00547, "high": 0.006072, "low": 0.005422, "close": 0.005893, "volume": 3131869889.0, "close_time": 1757635199999, "quote_volume": 18194109.760711, "trades": 55427, "taker_buy_base": 1490493846.0, "taker_buy_quote": 8657353.744807 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.005895, "high": 0.006289, "low": 0.005809, "close": 0.006204, "volume": 3601784946.0, "close_time": 1757649599999, "quote_volume": 21799869.481384, "trades": 51000, "taker_buy_base": 1769953264.0, "taker_buy_quote": 10726880.915305 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.006205, "high": 0.00637, "low": 0.006054, "close": 0.006104, "volume": 3266801212.0, "close_time": 1757663999999, "quote_volume": 20290327.033479, "trades": 39477, "taker_buy_base": 1533609595.0, "taker_buy_quote": 9530848.801338 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.006105, "high": 0.006226, "low": 0.005938, "close": 0.00612, "volume": 7282109719.0, "close_time": 1757678399999, "quote_volume": 44019543.71844, "trades": 532606, "taker_buy_base": 3654083255.0, "taker_buy_quote": 22095402.308154 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.006119, "high": 0.006148, "low": 0.005778, "close": 0.005905, "volume": 2564578675.0, "close_time": 1757692799999, "quote_volume": 15383179.395326, "trades": 74996, "taker_buy_base": 1324855966.0, "taker_buy_quote": 7952839.198648 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.005905, "high": 0.006207, "low": 0.005881, "close": 0.006135, "volume": 1981673401.0, "close_time": 1757707199999, "quote_volume": 12022643.059858, "trades": 30576, "taker_buy_base": 953010344.0, "taker_buy_quote": 5786862.121613 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.006136, "high": 0.006347, "low": 0.006072, "close": 0.006219, "volume": 1966228675.0, "close_time": 1757721599999, "quote_volume": 12187343.816361, "trades": 30079, "taker_buy_base": 972314282.0, "taker_buy_quote": 6033709.882292 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.006218, "high": 0.006548, "low": 0.006117, "close": 0.006488, "volume": 2989720554.0, "close_time": 1757735999999, "quote_volume": 19036944.784873, "trades": 52205, "taker_buy_base": 1483836767.0, "taker_buy_quote": 9444361.841091 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.006488, "high": 0.006593, "low": 0.00622, "close": 0.00626, "volume": 2079072923.0, "close_time": 1757750399999, "quote_volume": 13309780.826491, "trades": 40575, "taker_buy_base": 1029209531.0, "taker_buy_quote": 6580408.750644 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.00626, "high": 0.00649, "low": 0.006217, "close": 0.006428, "volume": 1737526334.0, "close_time": 1757764799999, "quote_volume": 11029530.113653, "trades": 29588, "taker_buy_base": 778290866.0, "taker_buy_quote": 4948273.712511 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.006428, "high": 0.006556, "low": 0.006262, "close": 0.006315, "volume": 2269110883.0, "close_time": 1757779199999, "quote_volume": 14524526.88599, "trades": 43887, "taker_buy_base": 1028420708.0, "taker_buy_quote": 6583243.187602 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.006315, "high": 0.006806, "low": 0.006217, "close": 0.006777, "volume": 1920742495.0, "close_time": 1757793599999, "quote_volume": 12536102.09671, "trades": 44383, "taker_buy_base": 1100026159.0, "taker_buy_quote": 7197467.459655 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.006776, "high": 0.007723, "low": 0.006746, "close": 0.007478, "volume": 5432068032.0, "close_time": 1757807999999, "quote_volume": 39525925.076782, "trades": 92891, "taker_buy_base": 2936850310.0, "taker_buy_quote": 21357557.645951 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.007475, "high": 0.008093, "low": 0.007372, "close": 0.007833, "volume": 6529240452.0, "close_time": 1757822399999, "quote_volume": 50611175.479772, "trades": 99317, "taker_buy_base": 3023355480.0, "taker_buy_quote": 23460222.121437 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.007831, "high": 0.00847, "low": 0.007634, "close": 0.008142, "volume": 4780078926.0, "close_time": 1757836799999, "quote_volume": 38825902.792527, "trades": 96700, "taker_buy_base": 2381027208.0, "taker_buy_quote": 19329743.590481 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.00814, "high": 0.008308, "low": 0.007852, "close": 0.008047, "volume": 3490882858.0, "close_time": 1757851199999, "quote_volume": 28281889.347799, "trades": 66808, "taker_buy_base": 1735363589.0, "taker_buy_quote": 14067910.528197 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.008046, "high": 0.008275, "low": 0.007679, "close": 0.008248, "volume": 4313683798.0, "close_time": 1757865599999, "quote_volume": 34378749.390277, "trades": 80169, "taker_buy_base": 2214274224.0, "taker_buy_quote": 17643398.163438 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.008244, "high": 0.00898, "low": 0.008216, "close": 0.008302, "volume": 6027061562.0, "close_time": 1757879999999, "quote_volume": 51889199.429657, "trades": 121242, "taker_buy_base": 3429082188.0, "taker_buy_quote": 29538228.565969 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.008296, "high": 0.008369, "low": 0.007812, "close": 0.008015, "volume": 3148005183.0, "close_time": 1757894399999, "quote_volume": 25202780.50864, "trades": 57354, "taker_buy_base": 1646113494.0, "taker_buy_quote": 13184449.650769 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.008013, "high": 0.008199, "low": 0.007712, "close": 0.00815, "volume": 3742236078.0, "close_time": 1757908799999, "quote_volume": 29750125.101398, "trades": 66921, "taker_buy_base": 1827420951.0, "taker_buy_quote": 14516803.661408 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.00815, "high": 0.00815, "low": 0.007624, "close": 0.007824, "volume": 3086979238.0, "close_time": 1757923199999, "quote_volume": 24353042.620492, "trades": 55400, "taker_buy_base": 1340426716.0, "taker_buy_quote": 10580641.586524 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.007825, "high": 0.008086, "low": 0.007474, "close": 0.00807, "volume": 4561653662.0, "close_time": 1757937599999, "quote_volume": 35620006.807359, "trades": 77951, "taker_buy_base": 2181372114.0, "taker_buy_quote": 17012365.660649 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.008069, "high": 0.00856, "low": 0.007941, "close": 0.008405, "volume": 7602396933.0, "close_time": 1757951999999, "quote_volume": 62852517.41087, "trades": 127855, "taker_buy_base": 4155260089.0, "taker_buy_quote": 34344168.544965 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.008403, "high": 0.008411, "low": 0.007729, "close": 0.008203, "volume": 3685109812.0, "close_time": 1757966399999, "quote_volume": 29634736.827922, "trades": 62827, "taker_buy_base": 1792659061.0, "taker_buy_quote": 14412754.583475 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.008203, "high": 0.00876, "low": 0.008157, "close": 0.008627, "volume": 3269999578.0, "close_time": 1757980799999, "quote_volume": 27856144.502051, "trades": 67020, "taker_buy_base": 1787578245.0, "taker_buy_quote": 15233658.149276 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.008625, "high": 0.008714, "low": 0.008257, "close": 0.008326, "volume": 2261986928.0, "close_time": 1757995199999, "quote_volume": 19098780.06605, "trades": 52450, "taker_buy_base": 1205707143.0, "taker_buy_quote": 10180501.670496 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.008325, "high": 0.008473, "low": 0.008126, "close": 0.008195, "volume": 2754317586.0, "close_time": 1758009599999, "quote_volume": 22887283.763007, "trades": 52833, "taker_buy_base": 1138373534.0, "taker_buy_quote": 9471320.408718 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.008197, "high": 0.008277, "low": 0.008, "close": 0.008099, "volume": 2185376223.0, "close_time": 1758023999999, "quote_volume": 17757711.331595, "trades": 46856, "taker_buy_base": 1064829682.0, "taker_buy_quote": 8655432.888981 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.008099, "high": 0.008208, "low": 0.007835, "close": 0.008172, "volume": 4212417539.0, "close_time": 1758038399999, "quote_volume": 33765437.686235, "trades": 82238, "taker_buy_base": 1976671085.0, "taker_buy_quote": 15828167.779594 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.008171, "high": 0.008407, "low": 0.007954, "close": 0.008207, "volume": 4064697282.0, "close_time": 1758052799999, "quote_volume": 33459199.656661, "trades": 91366, "taker_buy_base": 1926524540.0, "taker_buy_quote": 15904506.152988 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.008206, "high": 0.00826, "low": 0.0078, "close": 0.007807, "volume": 1840404909.0, "close_time": 1758067199999, "quote_volume": 14738223.493351, "trades": 38766, "taker_buy_base": 933937227.0, "taker_buy_quote": 7471374.65565 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.007807, "high": 0.00822, "low": 0.007607, "close": 0.007927, "volume": 3754983019.0, "close_time": 1758081599999, "quote_volume": 29765985.278854, "trades": 66582, "taker_buy_base": 1927649292.0, "taker_buy_quote": 15261619.447854 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.007928, "high": 0.008, "low": 0.007752, "close": 0.00789, "volume": 2703458745.0, "close_time": 1758095999999, "quote_volume": 21268241.265863, "trades": 53773, "taker_buy_base": 1383756730.0, "taker_buy_quote": 10894237.222272 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.00789, "high": 0.008199, "low": 0.00789, "close": 0.008001, "volume": 2621569506.0, "close_time": 1758110399999, "quote_volume": 21043608.854189, "trades": 56062, "taker_buy_base": 1467938975.0, "taker_buy_quote": 11782945.291233 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.008, "high": 0.008092, "low": 0.007595, "close": 0.007664, "volume": 2396736919.0, "close_time": 1758124799999, "quote_volume": 18802718.034347, "trades": 46471, "taker_buy_base": 1410648436.0, "taker_buy_quote": 11059786.193886 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.007664, "high": 0.008167, "low": 0.007486, "close": 0.007961, "volume": 4191466896.0, "close_time": 1758139199999, "quote_volume": 32768876.007827, "trades": 76725, "taker_buy_base": 2216809485.0, "taker_buy_quote": 17331890.4808 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.007962, "high": 0.008377, "low": 0.007962, "close": 0.008184, "volume": 2232422089.0, "close_time": 1758153599999, "quote_volume": 18374635.931052, "trades": 47350, "taker_buy_base": 1264453932.0, "taker_buy_quote": 10410815.242075 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.008183, "high": 0.008759, "low": 0.008179, "close": 0.008379, "volume": 2838952244.0, "close_time": 1758167999999, "quote_volume": 24109969.170605, "trades": 56066, "taker_buy_base": 1570867948.0, "taker_buy_quote": 13345802.322393 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.008379, "high": 0.008456, "low": 0.007976, "close": 0.008012, "volume": 2237896652.0, "close_time": 1758182399999, "quote_volume": 18485624.881079, "trades": 41323, "taker_buy_base": 1025263285.0, "taker_buy_quote": 8466556.306571 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.008012, "high": 0.008136, "low": 0.007838, "close": 0.007926, "volume": 1878900613.0, "close_time": 1758196799999, "quote_volume": 15027233.193698, "trades": 35881, "taker_buy_base": 932323527.0, "taker_buy_quote": 7462242.035694 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.007924, "high": 0.008017, "low": 0.007741, "close": 0.007772, "volume": 2474972813.0, "close_time": 1758211199999, "quote_volume": 19507967.6226, "trades": 42793, "taker_buy_base": 1426849860.0, "taker_buy_quote": 11250760.54981 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.007771, "high": 0.008028, "low": 0.007765, "close": 0.007855, "volume": 2128930358.0, "close_time": 1758225599999, "quote_volume": 16833104.127006, "trades": 41855, "taker_buy_base": 1087809331.0, "taker_buy_quote": 8596511.910484 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.007855, "high": 0.007861, "low": 0.007674, "close": 0.007819, "volume": 1182672391.0, "close_time": 1758239999999, "quote_volume": 9191967.140912, "trades": 30858, "taker_buy_base": 681521922.0, "taker_buy_quote": 5298379.499499 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.00782, "high": 0.007847, "low": 0.0075, "close": 0.007522, "volume": 2533688379.0, "close_time": 1758254399999, "quote_volume": 19353095.822785, "trades": 54474, "taker_buy_base": 1404721601.0, "taker_buy_quote": 10730614.279896 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.007521, "high": 0.007523, "low": 0.007135, "close": 0.007373, "volume": 3023378616.0, "close_time": 1758268799999, "quote_volume": 22301477.132366, "trades": 64628, "taker_buy_base": 1522598688.0, "taker_buy_quote": 11246833.720434 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.007371, "high": 0.007442, "low": 0.007062, "close": 0.007161, "volume": 1899722483.0, "close_time": 1758283199999, "quote_volume": 13749408.274017, "trades": 44534, "taker_buy_base": 942972644.0, "taker_buy_quote": 6823411.296163 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.007161, "high": 0.007267, "low": 0.006932, "close": 0.007128, "volume": 3452458882.0, "close_time": 1758297599999, "quote_volume": 24525081.689826, "trades": 76251, "taker_buy_base": 1519273611.0, "taker_buy_quote": 10798292.03456 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.007128, "high": 0.007315, "low": 0.007043, "close": 0.007239, "volume": 1684613409.0, "close_time": 1758311999999, "quote_volume": 12070463.884366, "trades": 46859, "taker_buy_base": 874100780.0, "taker_buy_quote": 6270699.511911 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.00724, "high": 0.007291, "low": 0.007106, "close": 0.00716, "volume": 761233744.0, "close_time": 1758326399999, "quote_volume": 5476243.032255, "trades": 21487, "taker_buy_base": 448510207.0, "taker_buy_quote": 3226516.417549 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.007158, "high": 0.007276, "low": 0.006838, "close": 0.007071, "volume": 2222905664.0, "close_time": 1758340799999, "quote_volume": 15663385.373791, "trades": 48585, "taker_buy_base": 1256097030.0, "taker_buy_quote": 8856462.842825 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.007072, "high": 0.007136, "low": 0.006978, "close": 0.007044, "volume": 1368449522.0, "close_time": 1758355199999, "quote_volume": 9666766.19622, "trades": 28139, "taker_buy_base": 753933581.0, "taker_buy_quote": 5331470.425291 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.007044, "high": 0.007046, "low": 0.006678, "close": 0.006785, "volume": 2137658949.0, "close_time": 1758369599999, "quote_volume": 14631179.742483, "trades": 50789, "taker_buy_base": 1052111465.0, "taker_buy_quote": 7202367.142018 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.006786, "high": 0.00743, "low": 0.006786, "close": 0.007397, "volume": 2799479702.0, "close_time": 1758383999999, "quote_volume": 19800524.908957, "trades": 65325, "taker_buy_base": 1599614975.0, "taker_buy_quote": 11299093.351439 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.007396, "high": 0.007474, "low": 0.006998, "close": 0.007122, "volume": 2514574187.0, "close_time": 1758398399999, "quote_volume": 18225883.098783, "trades": 68078, "taker_buy_base": 1120934822.0, "taker_buy_quote": 8127829.712458 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.007123, "high": 0.007135, "low": 0.006956, "close": 0.006981, "volume": 814999367.0, "close_time": 1758412799999, "quote_volume": 5730468.065806, "trades": 20416, "taker_buy_base": 384323746.0, "taker_buy_quote": 2702376.497973 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.006982, "high": 0.007427, "low": 0.006972, "close": 0.007251, "volume": 2244258637.0, "close_time": 1758427199999, "quote_volume": 16155961.02232, "trades": 54909, "taker_buy_base": 1178967786.0, "taker_buy_quote": 8475250.869987 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.007251, "high": 0.007607, "low": 0.00713, "close": 0.007606, "volume": 2892793327.0, "close_time": 1758441599999, "quote_volume": 21261886.10307, "trades": 67089, "taker_buy_base": 1359760733.0, "taker_buy_quote": 10010915.600939 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.007607, "high": 0.007618, "low": 0.007012, "close": 0.007098, "volume": 2623070420.0, "close_time": 1758455999999, "quote_volume": 19073027.465656, "trades": 58717, "taker_buy_base": 1338222951.0, "taker_buy_quote": 9716486.206199 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.007098, "high": 0.007193, "low": 0.0068, "close": 0.006848, "volume": 2273070511.0, "close_time": 1758470399999, "quote_volume": 16000517.775411, "trades": 62038, "taker_buy_base": 995284727.0, "taker_buy_quote": 7012388.575642 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.006846, "high": 0.006912, "low": 0.006567, "close": 0.006698, "volume": 3234077742.0, "close_time": 1758484799999, "quote_volume": 21749675.773093, "trades": 77075, "taker_buy_base": 1699759084.0, "taker_buy_quote": 11434725.459936 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.006698, "high": 0.00673, "low": 0.006511, "close": 0.006536, "volume": 1473025772.0, "close_time": 1758499199999, "quote_volume": 9774220.468421, "trades": 35373, "taker_buy_base": 700087071.0, "taker_buy_quote": 4648356.476344 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.006537, "high": 0.00659, "low": 0.006271, "close": 0.006285, "volume": 3211883415.0, "close_time": 1758513599999, "quote_volume": 20511853.842081, "trades": 80596, "taker_buy_base": 1465932815.0, "taker_buy_quote": 9359369.446494 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.006286, "high": 0.006393, "low": 0.005482, "close": 0.005853, "volume": 7073290873.0, "close_time": 1758527999999, "quote_volume": 42227065.134083, "trades": 125885, "taker_buy_base": 3094601662.0, "taker_buy_quote": 18526259.719857 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.005853, "high": 0.006152, "low": 0.005852, "close": 0.006005, "volume": 3093085374.0, "close_time": 1758542399999, "quote_volume": 18603195.98445, "trades": 66981, "taker_buy_base": 1635103120.0, "taker_buy_quote": 9828084.112886 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.006004, "high": 0.006155, "low": 0.005856, "close": 0.005871, "volume": 3629031825.0, "close_time": 1758556799999, "quote_volume": 21846465.415799, "trades": 67435, "taker_buy_base": 2037818333.0, "taker_buy_quote": 12269280.066253 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.005871, "high": 0.005975, "low": 0.005664, "close": 0.005722, "volume": 3304611259.0, "close_time": 1758571199999, "quote_volume": 19266425.220026, "trades": 87048, "taker_buy_base": 1626323473.0, "taker_buy_quote": 9479623.745567 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.005723, "high": 0.005833, "low": 0.00558, "close": 0.005702, "volume": 3269523606.0, "close_time": 1758585599999, "quote_volume": 18669602.097642, "trades": 56203, "taker_buy_base": 1570756359.0, "taker_buy_quote": 8970558.974368 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005703, "high": 0.005839, "low": 0.00535, "close": 0.005665, "volume": 4431106297.0, "close_time": 1758599999999, "quote_volume": 24642359.862349, "trades": 81917, "taker_buy_base": 2212311795.0, "taker_buy_quote": 12305204.370123 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.005666, "high": 0.005923, "low": 0.005578, "close": 0.005865, "volume": 4330009050.0, "close_time": 1758614399999, "quote_volume": 24927129.15087, "trades": 104817, "taker_buy_base": 2256583442.0, "taker_buy_quote": 13002311.961448 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.005865, "high": 0.005928, "low": 0.005681, "close": 0.005854, "volume": 2803314974.0, "close_time": 1758628799999, "quote_volume": 16297310.812189, "trades": 69502, "taker_buy_base": 1340500826.0, "taker_buy_quote": 7803364.36319 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.005855, "high": 0.005892, "low": 0.005638, "close": 0.005676, "volume": 4404154058.0, "close_time": 1758643199999, "quote_volume": 25394729.989914, "trades": 81326, "taker_buy_base": 2062982605.0, "taker_buy_quote": 11885601.572605 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.005677, "high": 0.005891, "low": 0.005535, "close": 0.005773, "volume": 3583963340.0, "close_time": 1758657599999, "quote_volume": 20503810.913421, "trades": 89649, "taker_buy_base": 1896325958.0, "taker_buy_quote": 10845873.455648 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.005773, "high": 0.006117, "low": 0.005646, "close": 0.005835, "volume": 3004120953.0, "close_time": 1758671999999, "quote_volume": 17753257.809874, "trades": 64061, "taker_buy_base": 1615388760.0, "taker_buy_quote": 9555779.328522 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.005834, "high": 0.006039, "low": 0.005612, "close": 0.005613, "volume": 2710120189.0, "close_time": 1758686399999, "quote_volume": 15853693.182333, "trades": 64711, "taker_buy_base": 1299749727.0, "taker_buy_quote": 7604120.507253 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.005613, "high": 0.005919, "low": 0.005449, "close": 0.005863, "volume": 3904797828.0, "close_time": 1758700799999, "quote_volume": 22132381.749003, "trades": 84597, "taker_buy_base": 2085755822.0, "taker_buy_quote": 11827335.481489 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.005862, "high": 0.006177, "low": 0.005804, "close": 0.00616, "volume": 3070197995.0, "close_time": 1758715199999, "quote_volume": 18319208.847664, "trades": 72524, "taker_buy_base": 1718287462.0, "taker_buy_quote": 10258185.879728 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.006159, "high": 0.006182, "low": 0.005838, "close": 0.005975, "volume": 4063480092.0, "close_time": 1758729599999, "quote_volume": 24429096.536652, "trades": 83745, "taker_buy_base": 1967594901.0, "taker_buy_quote": 11830298.34932 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.005975, "high": 0.006001, "low": 0.005785, "close": 0.005805, "volume": 2867382692.0, "close_time": 1758743999999, "quote_volume": 16857090.551605, "trades": 64663, "taker_buy_base": 1422866250.0, "taker_buy_quote": 8371390.790476 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.005806, "high": 0.005808, "low": 0.005588, "close": 0.005634, "volume": 2139410305.0, "close_time": 1758758399999, "quote_volume": 12183209.838043, "trades": 43293, "taker_buy_base": 941970649.0, "taker_buy_quote": 5361638.956658 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005634, "high": 0.005694, "low": 0.005128, "close": 0.005187, "volume": 7144756808.0, "close_time": 1758772799999, "quote_volume": 38640841.292419, "trades": 143570, "taker_buy_base": 3382330221.0, "taker_buy_quote": 18301360.021005 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.005187, "high": 0.00531, "low": 0.005104, "close": 0.005183, "volume": 6475303980.0, "close_time": 1758787199999, "quote_volume": 33523427.496182, "trades": 122026, "taker_buy_base": 3269403739.0, "taker_buy_quote": 16927913.188846 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.005183, "high": 0.005344, "low": 0.005129, "close": 0.005163, "volume": 7837730302.0, "close_time": 1758801599999, "quote_volume": 40845979.76832, "trades": 171257, "taker_buy_base": 4079230351.0, "taker_buy_quote": 21267034.376832 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.005163, "high": 0.005422, "low": 0.005004, "close": 0.005348, "volume": 19033499484.0, "close_time": 1758815999999, "quote_volume": 100778363.869324, "trades": 388710, "taker_buy_base": 9625308692.0, "taker_buy_quote": 50977945.465743 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.005348, "high": 0.005392, "low": 0.005001, "close": 0.005193, "volume": 13361735820.0, "close_time": 1758830399999, "quote_volume": 69969521.966548, "trades": 244860, "taker_buy_base": 6604077825.0, "taker_buy_quote": 34579491.284867 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.005193, "high": 0.005282, "low": 0.004951, "close": 0.005016, "volume": 5252621478.0, "close_time": 1758844799999, "quote_volume": 26927090.646287, "trades": 108964, "taker_buy_base": 2639798767.0, "taker_buy_quote": 13540121.679341 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005016, "high": 0.005279, "low": 0.005016, "close": 0.005144, "volume": 11945341315.0, "close_time": 1758859199999, "quote_volume": 61770460.367765, "trades": 242177, "taker_buy_base": 6152937306.0, "taker_buy_quote": 31823531.062019 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.005143, "high": 0.005265, "low": 0.00501, "close": 0.005238, "volume": 48286346402.0, "close_time": 1758873599999, "quote_volume": 249299383.167651, "trades": 592792, "taker_buy_base": 24354516123.0, "taker_buy_quote": 125742086.208153 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.005237, "high": 0.005281, "low": 0.004962, "close": 0.005005, "volume": 72093006353.0, "close_time": 1758887999999, "quote_volume": 371126237.036937, "trades": 802800, "taker_buy_base": 36285546509.0, "taker_buy_quote": 186787181.63545 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.005004, "high": 0.005192, "low": 0.004841, "close": 0.005108, "volume": 4754808937.0, "close_time": 1758902399999, "quote_volume": 23975854.355343, "trades": 72792, "taker_buy_base": 2395179410.0, "taker_buy_quote": 12083332.729476 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.005108, "high": 0.005403, "low": 0.005101, "close": 0.005246, "volume": 4295131145.0, "close_time": 1758916799999, "quote_volume": 22696910.290565, "trades": 57883, "taker_buy_base": 2183424459.0, "taker_buy_quote": 11536007.705938 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.005246, "high": 0.005341, "low": 0.005227, "close": 0.005269, "volume": 1264333473.0, "close_time": 1758931199999, "quote_volume": 6666462.986102, "trades": 26412, "taker_buy_base": 716351709.0, "taker_buy_quote": 3778637.751789 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005269, "high": 0.005272, "low": 0.005038, "close": 0.005065, "volume": 2054167322.0, "close_time": 1758945599999, "quote_volume": 10562539.157083, "trades": 37697, "taker_buy_base": 1187513062.0, "taker_buy_quote": 6103886.434269 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.005064, "high": 0.005161, "low": 0.005002, "close": 0.005007, "volume": 1211871684.0, "close_time": 1758959999999, "quote_volume": 6169195.422016, "trades": 32654, "taker_buy_base": 631835674.0, "taker_buy_quote": 3217120.805194 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.005006, "high": 0.005046, "low": 0.004917, "close": 0.005015, "volume": 1350012479.0, "close_time": 1758974399999, "quote_volume": 6724155.286192, "trades": 30771, "taker_buy_base": 747224783.0, "taker_buy_quote": 3722286.34353 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.005014, "high": 0.0053, "low": 0.004974, "close": 0.00527, "volume": 2670045561.0, "close_time": 1758988799999, "quote_volume": 13806195.376468, "trades": 64953, "taker_buy_base": 1432769517.0, "taker_buy_quote": 7405189.931008 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.00527, "high": 0.005297, "low": 0.004994, "close": 0.005296, "volume": 2670404475.0, "close_time": 1759003199999, "quote_volume": 13735517.695034, "trades": 62274, "taker_buy_base": 1324820668.0, "taker_buy_quote": 6807207.126147 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.005295, "high": 0.005335, "low": 0.005148, "close": 0.005169, "volume": 1187460559.0, "close_time": 1759017599999, "quote_volume": 6231784.840879, "trades": 29525, "taker_buy_base": 563977957.0, "taker_buy_quote": 2961250.127739 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005169, "high": 0.005208, "low": 0.00498, "close": 0.005031, "volume": 1745330748.0, "close_time": 1759031999999, "quote_volume": 8828318.37341, "trades": 33462, "taker_buy_base": 803059314.0, "taker_buy_quote": 4062487.695822 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.00503, "high": 0.005164, "low": 0.004961, "close": 0.005134, "volume": 1806885733.0, "close_time": 1759046399999, "quote_volume": 9108740.430172, "trades": 34189, "taker_buy_base": 1015720056.0, "taker_buy_quote": 5124112.06217 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.005134, "high": 0.005166, "low": 0.004988, "close": 0.005041, "volume": 1552942648.0, "close_time": 1759060799999, "quote_volume": 7892357.04706, "trades": 35734, "taker_buy_base": 703953664.0, "taker_buy_quote": 3578034.100137 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.005042, "high": 0.005313, "low": 0.004959, "close": 0.005303, "volume": 2254929816.0, "close_time": 1759075199999, "quote_volume": 11592308.184136, "trades": 46472, "taker_buy_base": 1097635646.0, "taker_buy_quote": 5635061.114711 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.005303, "high": 0.005877, "low": 0.005249, "close": 0.005666, "volume": 7264403540.0, "close_time": 1759089599999, "quote_volume": 41055766.127061, "trades": 154398, "taker_buy_base": 3870008125.0, "taker_buy_quote": 21858026.318622 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.005667, "high": 0.006095, "low": 0.00566, "close": 0.005989, "volume": 4627712352.0, "close_time": 1759103999999, "quote_volume": 27460108.736471, "trades": 99926, "taker_buy_base": 2434734458.0, "taker_buy_quote": 14450959.550357 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.00599, "high": 0.005994, "low": 0.005642, "close": 0.0057, "volume": 4553836410.0, "close_time": 1759118399999, "quote_volume": 26236257.100534, "trades": 70664, "taker_buy_base": 2450740108.0, "taker_buy_quote": 14105430.108659 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0057, "high": 0.005759, "low": 0.005648, "close": 0.00569, "volume": 2383495036.0, "close_time": 1759132799999, "quote_volume": 13573980.889078, "trades": 41951, "taker_buy_base": 1228226270.0, "taker_buy_quote": 6997037.948023 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.005689, "high": 0.005723, "low": 0.005527, "close": 0.00558, "volume": 1778434191.0, "close_time": 1759147199999, "quote_volume": 9991258.453811, "trades": 39248, "taker_buy_base": 775331884.0, "taker_buy_quote": 4356499.862814 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.005579, "high": 0.005855, "low": 0.005506, "close": 0.00566, "volume": 4854080868.0, "close_time": 1759161599999, "quote_volume": 27586983.803004, "trades": 84346, "taker_buy_base": 2193469149.0, "taker_buy_quote": 12468373.893377 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.00566, "high": 0.005881, "low": 0.0054, "close": 0.005537, "volume": 4339799026.0, "close_time": 1759175999999, "quote_volume": 24170207.958116, "trades": 67020, "taker_buy_base": 2239972051.0, "taker_buy_quote": 12470114.215864 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.005537, "high": 0.005788, "low": 0.005515, "close": 0.005756, "volume": 2353917643.0, "close_time": 1759190399999, "quote_volume": 13331004.744097, "trades": 47584, "taker_buy_base": 1065350473.0, "taker_buy_quote": 6037801.574702 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005756, "high": 0.005756, "low": 0.005421, "close": 0.005457, "volume": 3674471884.0, "close_time": 1759204799999, "quote_volume": 20417545.73263, "trades": 65987, "taker_buy_base": 1695544301.0, "taker_buy_quote": 9420190.741739 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.005458, "high": 0.005536, "low": 0.005343, "close": 0.005378, "volume": 4513059665.0, "close_time": 1759219199999, "quote_volume": 24595384.843338, "trades": 66108, "taker_buy_base": 2121430934.0, "taker_buy_quote": 11551629.893848 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.005378, "high": 0.005487, "low": 0.005218, "close": 0.005479, "volume": 2914068001.0, "close_time": 1759233599999, "quote_volume": 15571983.931685, "trades": 48800, "taker_buy_base": 1304338023.0, "taker_buy_quote": 6987447.422619 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.005478, "high": 0.00569, "low": 0.005323, "close": 0.005413, "volume": 5207499444.0, "close_time": 1759247999999, "quote_volume": 28645385.585235, "trades": 73739, "taker_buy_base": 3184357134.0, "taker_buy_quote": 17517009.341799 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.005413, "high": 0.006195, "low": 0.005329, "close": 0.006167, "volume": 5594457729.0, "close_time": 1759262399999, "quote_volume": 32350369.739605, "trades": 91904, "taker_buy_base": 2921322030.0, "taker_buy_quote": 16858129.309094 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.006166, "high": 0.00629, "low": 0.005837, "close": 0.005949, "volume": 4031026893.0, "close_time": 1759276799999, "quote_volume": 24404266.383159, "trades": 68292, "taker_buy_base": 1844012928.0, "taker_buy_quote": 11169864.526572 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.00595, "high": 0.006416, "low": 0.005854, "close": 0.006235, "volume": 3854982784.0, "close_time": 1759291199999, "quote_volume": 23940601.598395, "trades": 82705, "taker_buy_base": 2116283655.0, "taker_buy_quote": 13162279.167062 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.006235, "high": 0.006602, "low": 0.006226, "close": 0.006561, "volume": 4406949664.0, "close_time": 1759305599999, "quote_volume": 28311585.868618, "trades": 110061, "taker_buy_base": 2454843759.0, "taker_buy_quote": 15772278.193325 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.00656, "high": 0.006965, "low": 0.006494, "close": 0.006757, "volume": 4574562435.0, "close_time": 1759319999999, "quote_volume": 30845611.647026, "trades": 106400, "taker_buy_base": 2120030007.0, "taker_buy_quote": 14294362.04771 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.006757, "high": 0.006896, "low": 0.006548, "close": 0.006808, "volume": 4822895258.0, "close_time": 1759334399999, "quote_volume": 32503920.039888, "trades": 82808, "taker_buy_base": 2598627978.0, "taker_buy_quote": 17526987.049195 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.006807, "high": 0.007208, "low": 0.006628, "close": 0.006946, "volume": 4733144592.0, "close_time": 1759348799999, "quote_volume": 32565012.394841, "trades": 112460, "taker_buy_base": 2665975892.0, "taker_buy_quote": 18339729.129724 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.006946, "high": 0.007187, "low": 0.006815, "close": 0.007013, "volume": 2944893080.0, "close_time": 1759363199999, "quote_volume": 20629935.22667, "trades": 70598, "taker_buy_base": 1490881245.0, "taker_buy_quote": 10453117.867314 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.007014, "high": 0.007231, "low": 0.006814, "close": 0.007132, "volume": 2898189064.0, "close_time": 1759377599999, "quote_volume": 20258984.137189, "trades": 68186, "taker_buy_base": 1438730865.0, "taker_buy_quote": 10053268.307717 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.007131, "high": 0.007276, "low": 0.006721, "close": 0.006738, "volume": 3753150631.0, "close_time": 1759391999999, "quote_volume": 26232768.828701, "trades": 80099, "taker_buy_base": 2197327005.0, "taker_buy_quote": 15409304.928255 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.006739, "high": 0.0069, "low": 0.006668, "close": 0.006748, "volume": 3092694738.0, "close_time": 1759406399999, "quote_volume": 20953826.586507, "trades": 56285, "taker_buy_base": 1515499345.0, "taker_buy_quote": 10278065.332825 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.006749, "high": 0.007164, "low": 0.006742, "close": 0.007134, "volume": 4053208582.0, "close_time": 1759420799999, "quote_volume": 28113182.715526, "trades": 85636, "taker_buy_base": 2171348442.0, "taker_buy_quote": 15081454.553265 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.007134, "high": 0.007355, "low": 0.006862, "close": 0.007323, "volume": 3089765432.0, "close_time": 1759435199999, "quote_volume": 21967121.673766, "trades": 75227, "taker_buy_base": 1629370207.0, "taker_buy_quote": 11582896.677063 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.007323, "high": 0.007353, "low": 0.006899, "close": 0.007092, "volume": 2297908385.0, "close_time": 1759449599999, "quote_volume": 16340315.529275, "trades": 49181, "taker_buy_base": 1135588340.0, "taker_buy_quote": 8076309.421725 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.007091, "high": 0.007091, "low": 0.006811, "close": 0.006876, "volume": 2706966654.0, "close_time": 1759463999999, "quote_volume": 18826141.563012, "trades": 56963, "taker_buy_base": 1242807977.0, "taker_buy_quote": 8652281.126281 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.006875, "high": 0.006991, "low": 0.006772, "close": 0.006865, "volume": 2059225105.0, "close_time": 1759478399999, "quote_volume": 14182496.876613, "trades": 47803, "taker_buy_base": 1052734979.0, "taker_buy_quote": 7253124.068841 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.006866, "high": 0.007272, "low": 0.006751, "close": 0.007136, "volume": 2947207509.0, "close_time": 1759492799999, "quote_volume": 20750950.546448, "trades": 67149, "taker_buy_base": 1549727273.0, "taker_buy_quote": 10915276.475878 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.007137, "high": 0.007365, "low": 0.006989, "close": 0.007317, "volume": 3549217735.0, "close_time": 1759507199999, "quote_volume": 25282500.360452, "trades": 77689, "taker_buy_base": 1657543352.0, "taker_buy_quote": 11821334.205858 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.007318, "high": 0.007532, "low": 0.006916, "close": 0.00697, "volume": 4784373320.0, "close_time": 1759521599999, "quote_volume": 34386190.479555, "trades": 108550, "taker_buy_base": 2439520580.0, "taker_buy_quote": 17532128.809725 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.00697, "high": 0.007098, "low": 0.006848, "close": 0.006888, "volume": 1944379876.0, "close_time": 1759535999999, "quote_volume": 13505611.121247, "trades": 39160, "taker_buy_base": 815654820.0, "taker_buy_quote": 5672315.947376 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.006887, "high": 0.006887, "low": 0.006763, "close": 0.006819, "volume": 1412183619.0, "close_time": 1759550399999, "quote_volume": 9624809.422797, "trades": 30472, "taker_buy_base": 614484831.0, "taker_buy_quote": 4188248.790959 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.006819, "high": 0.006913, "low": 0.006718, "close": 0.006871, "volume": 1657384140.0, "close_time": 1759564799999, "quote_volume": 11275026.148435, "trades": 36991, "taker_buy_base": 895773950.0, "taker_buy_quote": 6098181.655679 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.00687, "high": 0.007046, "low": 0.006788, "close": 0.006895, "volume": 1910545357.0, "close_time": 1759579199999, "quote_volume": 13204035.203862, "trades": 54271, "taker_buy_base": 987858146.0, "taker_buy_quote": 6837579.469631 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.006894, "high": 0.006966, "low": 0.006334, "close": 0.00643, "volume": 3868865954.0, "close_time": 1759593599999, "quote_volume": 25397041.634219, "trades": 86653, "taker_buy_base": 1863327821.0, "taker_buy_quote": 12228517.744938 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.006431, "high": 0.006586, "low": 0.006345, "close": 0.006536, "volume": 1907146505.0, "close_time": 1759607999999, "quote_volume": 12357980.615176, "trades": 45194, "taker_buy_base": 1039897443.0, "taker_buy_quote": 6735544.038336 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.006536, "high": 0.006713, "low": 0.006477, "close": 0.006668, "volume": 1102597456.0, "close_time": 1759622399999, "quote_volume": 7270311.934854, "trades": 25710, "taker_buy_base": 574726697.0, "taker_buy_quote": 3785922.450929 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.006667, "high": 0.006882, "low": 0.006549, "close": 0.006746, "volume": 1986531794.0, "close_time": 1759636799999, "quote_volume": 13375512.862702, "trades": 48847, "taker_buy_base": 979487532.0, "taker_buy_quote": 6602712.728028 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.006745, "high": 0.007147, "low": 0.006652, "close": 0.007102, "volume": 3330459361.0, "close_time": 1759651199999, "quote_volume": 23280871.956459, "trades": 75291, "taker_buy_base": 1771118686.0, "taker_buy_quote": 12382961.774973 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.007103, "high": 0.007162, "low": 0.006757, "close": 0.006894, "volume": 2558023535.0, "close_time": 1759665599999, "quote_volume": 17779754.535399, "trades": 58822, "taker_buy_base": 1048143808.0, "taker_buy_quote": 7288915.137668 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.006894, "high": 0.006894, "low": 0.006705, "close": 0.006778, "volume": 1597637895.0, "close_time": 1759679999999, "quote_volume": 10838988.846216, "trades": 44929, "taker_buy_base": 769479799.0, "taker_buy_quote": 5221634.669712 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.006779, "high": 0.006898, "low": 0.006374, "close": 0.006399, "volume": 3324364887.0, "close_time": 1759694399999, "quote_volume": 22014492.856833, "trades": 72269, "taker_buy_base": 1438874112.0, "taker_buy_quote": 9529517.452989 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0064, "high": 0.006472, "low": 0.00634, "close": 0.006417, "volume": 1175895228.0, "close_time": 1759708799999, "quote_volume": 7531529.656211, "trades": 30445, "taker_buy_base": 592689064.0, "taker_buy_quote": 3797677.09977 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.006416, "high": 0.006578, "low": 0.006348, "close": 0.006496, "volume": 1980727778.0, "close_time": 1759723199999, "quote_volume": 12843618.519916, "trades": 49028, "taker_buy_base": 1063935894.0, "taker_buy_quote": 6900523.625094 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.006495, "high": 0.00659, "low": 0.006386, "close": 0.006436, "volume": 1964170515.0, "close_time": 1759737599999, "quote_volume": 12713690.156136, "trades": 38176, "taker_buy_base": 1014123924.0, "taker_buy_quote": 6572542.093883 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.006437, "high": 0.00659, "low": 0.00624, "close": 0.006584, "volume": 2742753918.0, "close_time": 1759751999999, "quote_volume": 17581327.430963, "trades": 47582, "taker_buy_base": 1130132073.0, "taker_buy_quote": 7256608.198788 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.006585, "high": 0.006627, "low": 0.006279, "close": 0.006364, "volume": 5016409212.0, "close_time": 1759766399999, "quote_volume": 32210098.002016, "trades": 77289, "taker_buy_base": 2312217688.0, "taker_buy_quote": 14833490.640027 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.006365, "high": 0.006527, "low": 0.0063, "close": 0.006505, "volume": 2310694179.0, "close_time": 1759780799999, "quote_volume": 14803865.592317, "trades": 48087, "taker_buy_base": 1375596520.0, "taker_buy_quote": 8815305.936427 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.006505, "high": 0.006559, "low": 0.00615, "close": 0.006191, "volume": 2772184497.0, "close_time": 1759795199999, "quote_volume": 17516390.857115, "trades": 46911, "taker_buy_base": 1452528553.0, "taker_buy_quote": 9183422.669895 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.00619, "high": 0.006301, "low": 0.006112, "close": 0.006194, "volume": 1962334330.0, "close_time": 1759809599999, "quote_volume": 12151037.952408, "trades": 38080, "taker_buy_base": 1005942700.0, "taker_buy_quote": 6226471.961263 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.006193, "high": 0.006266, "low": 0.006122, "close": 0.006239, "volume": 2193296776.0, "close_time": 1759823999999, "quote_volume": 13589124.332422, "trades": 39806, "taker_buy_base": 1181594892.0, "taker_buy_quote": 7319988.07834 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.006238, "high": 0.006402, "low": 0.006049, "close": 0.006266, "volume": 2436448206.0, "close_time": 1759838399999, "quote_volume": 15227250.324668, "trades": 48132, "taker_buy_base": 1254292491.0, "taker_buy_quote": 7847662.251727 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.006265, "high": 0.006594, "low": 0.006181, "close": 0.006571, "volume": 4706402555.0, "close_time": 1759852799999, "quote_volume": 29945767.209445, "trades": 99968, "taker_buy_base": 2589592539.0, "taker_buy_quote": 16488554.097398 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.006571, "high": 0.006682, "low": 0.006299, "close": 0.006474, "volume": 3246689508.0, "close_time": 1759867199999, "quote_volume": 21224201.687394, "trades": 76983, "taker_buy_base": 1545035705.0, "taker_buy_quote": 10103409.201226 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.006475, "high": 0.006655, "low": 0.006313, "close": 0.006437, "volume": 2401038198.0, "close_time": 1759881599999, "quote_volume": 15587541.103902, "trades": 55565, "taker_buy_base": 1143687671.0, "taker_buy_quote": 7416077.966377 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.006438, "high": 0.006481, "low": 0.005819, "close": 0.005828, "volume": 4160090692.0, "close_time": 1759895999999, "quote_volume": 25531112.105258, "trades": 77143, "taker_buy_base": 1914531389.0, "taker_buy_quote": 11762837.511152 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.005828, "high": 0.005992, "low": 0.005818, "close": 0.005988, "volume": 2127481125.0, "close_time": 1759910399999, "quote_volume": 12522840.134005, "trades": 42539, "taker_buy_base": 993873298.0, "taker_buy_quote": 5854747.128556 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.005988, "high": 0.006038, "low": 0.005828, "close": 0.005848, "volume": 1783629889.0, "close_time": 1759924799999, "quote_volume": 10561341.270675, "trades": 32770, "taker_buy_base": 905511130.0, "taker_buy_quote": 5362655.973778 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.005849, "high": 0.006024, "low": 0.005809, "close": 0.005957, "volume": 1936304061.0, "close_time": 1759939199999, "quote_volume": 11495436.864427, "trades": 41204, "taker_buy_base": 973514737.0, "taker_buy_quote": 5779573.327656 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.005958, "high": 0.00649, "low": 0.005925, "close": 0.006207, "volume": 4305560610.0, "close_time": 1759953599999, "quote_volume": 26934795.609567, "trades": 82596, "taker_buy_base": 1898959688.0, "taker_buy_quote": 11869658.34857 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.006206, "high": 0.006278, "low": 0.00607, "close": 0.00616, "volume": 1838952145.0, "close_time": 1759967999999, "quote_volume": 11340379.959615, "trades": 51106, "taker_buy_base": 732750273.0, "taker_buy_quote": 4520048.616415 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.00616, "high": 0.006165, "low": 0.005665, "close": 0.005726, "volume": 3247425908.0, "close_time": 1759982399999, "quote_volume": 18973581.400521, "trades": 87184, "taker_buy_base": 1124041792.0, "taker_buy_quote": 6559082.779953 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.005726, "high": 0.005841, "low": 0.005583, "close": 0.005593, "volume": 2205181329.0, "close_time": 1759996799999, "quote_volume": 12657228.76767, "trades": 69495, "taker_buy_base": 987003128.0, "taker_buy_quote": 5671028.882187 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.005593, "high": 0.005636, "low": 0.005441, "close": 0.005538, "volume": 4000073635.0, "close_time": 1760011199999, "quote_volume": 22070555.917636, "trades": 80604, "taker_buy_base": 1873966398.0, "taker_buy_quote": 10335529.526561 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.005539, "high": 0.005663, "low": 0.005271, "close": 0.005328, "volume": 3722631649.0, "close_time": 1760025599999, "quote_volume": 20563188.996791, "trades": 73975, "taker_buy_base": 1778169626.0, "taker_buy_quote": 9832989.081933 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.005328, "high": 0.005447, "low": 0.005266, "close": 0.005417, "volume": 2840141306.0, "close_time": 1760039999999, "quote_volume": 15174727.704165, "trades": 60161, "taker_buy_base": 1297126268.0, "taker_buy_quote": 6947237.945799 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.005418, "high": 0.005635, "low": 0.005417, "close": 0.00553, "volume": 1480618573.0, "close_time": 1760054399999, "quote_volume": 8193961.371603, "trades": 36096, "taker_buy_base": 789176519.0, "taker_buy_quote": 4366413.033468 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.005531, "high": 0.00561, "low": 0.005452, "close": 0.005486, "volume": 1126109730.0, "close_time": 1760068799999, "quote_volume": 6235468.11077, "trades": 24076, "taker_buy_base": 526229797.0, "taker_buy_quote": 2914963.714764 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.005486, "high": 0.005562, "low": 0.005228, "close": 0.005292, "volume": 3551759900.0, "close_time": 1760083199999, "quote_volume": 19075431.745881, "trades": 47770, "taker_buy_base": 1638217770.0, "taker_buy_quote": 8790609.311448 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.005293, "high": 0.005504, "low": 0.005291, "close": 0.005492, "volume": 1697068663.0, "close_time": 1760097599999, "quote_volume": 9164598.487493, "trades": 38942, "taker_buy_base": 1061632066.0, "taker_buy_quote": 5726286.96795 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.00549, "high": 0.00555, "low": 0.004957, "close": 0.005048, "volume": 4795936708.0, "close_time": 1760111999999, "quote_volume": 25171892.546093, "trades": 88350, "taker_buy_base": 2253318950.0, "taker_buy_quote": 11858771.645075 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.005048, "high": 0.005314, "low": 0.005014, "close": 0.005224, "volume": 3745748724.0, "close_time": 1760126399999, "quote_volume": 19358140.447161, "trades": 76447, "taker_buy_base": 1869887648.0, "taker_buy_quote": 9663810.911083 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.005225, "high": 0.005252, "low": 0.000411, "close": 0.00402, "volume": 29393487489.0, "close_time": 1760140799999, "quote_volume": 114361595.466403, "trades": 355212, "taker_buy_base": 14569153854.0, "taker_buy_quote": 58095830.294063 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.00402, "high": 0.004155, "low": 0.00375, "close": 0.004019, "volume": 7867914176.0, "close_time": 1760155199999, "quote_volume": 31161232.334415, "trades": 104188, "taker_buy_base": 4285035713.0, "taker_buy_quote": 16962293.762806 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.004021, "high": 0.004056, "low": 0.003873, "close": 0.003935, "volume": 4148065159.0, "close_time": 1760169599999, "quote_volume": 16435773.379706, "trades": 55257, "taker_buy_base": 2058955546.0, "taker_buy_quote": 8167041.254611 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.003935, "high": 0.004263, "low": 0.003877, "close": 0.004093, "volume": 5282521011.0, "close_time": 1760183999999, "quote_volume": 21643230.913481, "trades": 91462, "taker_buy_base": 2889327979.0, "taker_buy_quote": 11856589.158249 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.004093, "high": 0.004118, "low": 0.003939, "close": 0.004068, "volume": 3033176521.0, "close_time": 1760198399999, "quote_volume": 12266052.36812, "trades": 62899, "taker_buy_base": 1536787931.0, "taker_buy_quote": 6215853.399984 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.004069, "high": 0.004138, "low": 0.003759, "close": 0.003798, "volume": 3017041400.0, "close_time": 1760212799999, "quote_volume": 11912510.877799, "trades": 55453, "taker_buy_base": 1621956353.0, "taker_buy_quote": 6406806.328297 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.003797, "high": 0.003833, "low": 0.003601, "close": 0.00376, "volume": 3667329635.0, "close_time": 1760227199999, "quote_volume": 13642553.081698, "trades": 55953, "taker_buy_base": 2028471114.0, "taker_buy_quote": 7536257.009034 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00376, "high": 0.003828, "low": 0.003625, "close": 0.003708, "volume": 2496627126.0, "close_time": 1760241599999, "quote_volume": 9291852.954177, "trades": 50562, "taker_buy_base": 1194223995.0, "taker_buy_quote": 4447971.864789 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.003708, "high": 0.00385, "low": 0.003696, "close": 0.003741, "volume": 2098098224.0, "close_time": 1760255999999, "quote_volume": 7952668.753458, "trades": 36916, "taker_buy_base": 1288897004.0, "taker_buy_quote": 4888488.363622 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.00374, "high": 0.003969, "low": 0.003689, "close": 0.003966, "volume": 2363059459.0, "close_time": 1760270399999, "quote_volume": 9010232.627609, "trades": 42812, "taker_buy_base": 1419722244.0, "taker_buy_quote": 5410332.238655 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.003964, "high": 0.004267, "low": 0.003872, "close": 0.004183, "volume": 5542772961.0, "close_time": 1760284799999, "quote_volume": 22564965.223156, "trades": 99874, "taker_buy_base": 2751386809.0, "taker_buy_quote": 11214550.377827 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.004183, "high": 0.004494, "low": 0.004183, "close": 0.004446, "volume": 6298085499.0, "close_time": 1760299199999, "quote_volume": 27450478.197983, "trades": 106553, "taker_buy_base": 3489707701.0, "taker_buy_quote": 15214870.433519 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.004446, "high": 0.004565, "low": 0.004262, "close": 0.00432, "volume": 4014080636.0, "close_time": 1760313599999, "quote_volume": 17753975.696054, "trades": 72033, "taker_buy_base": 1718093191.0, "taker_buy_quote": 7590187.578446 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.00432, "high": 0.004372, "low": 0.004128, "close": 0.004182, "volume": 2221076255.0, "close_time": 1760327999999, "quote_volume": 9358102.223898, "trades": 41942, "taker_buy_base": 1184108138.0, "taker_buy_quote": 4990034.745977 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.004182, "high": 0.004315, "low": 0.004149, "close": 0.004236, "volume": 1674351628.0, "close_time": 1760342399999, "quote_volume": 7092184.877094, "trades": 38606, "taker_buy_base": 834187754.0, "taker_buy_quote": 3534736.539903 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.004236, "high": 0.004337, "low": 0.003958, "close": 0.004042, "volume": 3520280985.0, "close_time": 1760356799999, "quote_volume": 14638987.298351, "trades": 53893, "taker_buy_base": 1602889105.0, "taker_buy_quote": 6664042.084318 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.004041, "high": 0.004224, "low": 0.003961, "close": 0.004006, "volume": 4514260086.0, "close_time": 1760371199999, "quote_volume": 18336572.759768, "trades": 83630, "taker_buy_base": 2382275045.0, "taker_buy_quote": 9680553.289092 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.004007, "high": 0.004318, "low": 0.003971, "close": 0.00423, "volume": 5055941597.0, "close_time": 1760385599999, "quote_volume": 20945357.03974, "trades": 85831, "taker_buy_base": 2608169059.0, "taker_buy_quote": 10818040.607978 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.004231, "high": 0.004384, "low": 0.0042, "close": 0.004337, "volume": 1776772271.0, "close_time": 1760399999999, "quote_volume": 7633005.330559, "trades": 36443, "taker_buy_base": 1056294882.0, "taker_buy_quote": 4540498.840105 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.004336, "high": 0.004368, "low": 0.004075, "close": 0.004088, "volume": 2689207759.0, "close_time": 1760414399999, "quote_volume": 11318935.956963, "trades": 49243, "taker_buy_base": 1319473152.0, "taker_buy_quote": 5551392.224193 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.004087, "high": 0.004108, "low": 0.003732, "close": 0.003766, "volume": 5389024785.0, "close_time": 1760428799999, "quote_volume": 21112491.357946, "trades": 78922, "taker_buy_base": 2303038047.0, "taker_buy_quote": 8979888.561109 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.003766, "high": 0.003844, "low": 0.003666, "close": 0.003798, "volume": 3507418367.0, "close_time": 1760443199999, "quote_volume": 13227321.329372, "trades": 63230, "taker_buy_base": 1610078907.0, "taker_buy_quote": 6065647.874637 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.003798, "high": 0.004072, "low": 0.003768, "close": 0.004063, "volume": 6549077315.0, "close_time": 1760457599999, "quote_volume": 25636541.505177, "trades": 103480, "taker_buy_base": 3065350994.0, "taker_buy_quote": 11999025.402977 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.004063, "high": 0.004193, "low": 0.003998, "close": 0.004055, "volume": 5850172680.0, "close_time": 1760471999999, "quote_volume": 24011666.352702, "trades": 84632, "taker_buy_base": 2887678580.0, "taker_buy_quote": 11846545.8825 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.004056, "high": 0.004158, "low": 0.004026, "close": 0.004097, "volume": 1489135166.0, "close_time": 1760486399999, "quote_volume": 6110611.460507, "trades": 26119, "taker_buy_base": 786557193.0, "taker_buy_quote": 3226408.540262 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.004097, "high": 0.00418, "low": 0.004026, "close": 0.004056, "volume": 1531834196.0, "close_time": 1760500799999, "quote_volume": 6257421.516895, "trades": 35589, "taker_buy_base": 825663879.0, "taker_buy_quote": 3373421.14938 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.004056, "high": 0.00412, "low": 0.003998, "close": 0.004057, "volume": 2005868401.0, "close_time": 1760515199999, "quote_volume": 8138860.691309, "trades": 35960, "taker_buy_base": 1301467504.0, "taker_buy_quote": 5281517.438127 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.004056, "high": 0.004162, "low": 0.003929, "close": 0.003983, "volume": 3127286448.0, "close_time": 1760529599999, "quote_volume": 12622120.688437, "trades": 50030, "taker_buy_base": 1605913092.0, "taker_buy_quote": 6488655.649205 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.003982, "high": 0.004026, "low": 0.003853, "close": 0.003901, "volume": 4660449035.0, "close_time": 1760543999999, "quote_volume": 18319303.705085, "trades": 62130, "taker_buy_base": 2341173205.0, "taker_buy_quote": 9209803.652428 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.003902, "high": 0.003972, "low": 0.003836, "close": 0.003856, "volume": 1916858456.0, "close_time": 1760558399999, "quote_volume": 7457391.934593, "trades": 33366, "taker_buy_base": 1133947135.0, "taker_buy_quote": 4412796.299587 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.003857, "high": 0.003884, "low": 0.003755, "close": 0.00383, "volume": 2545535737.0, "close_time": 1760572799999, "quote_volume": 9718603.598686, "trades": 37294, "taker_buy_base": 1258552597.0, "taker_buy_quote": 4807632.661591 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00383, "high": 0.003868, "low": 0.003798, "close": 0.003823, "volume": 1305027043.0, "close_time": 1760587199999, "quote_volume": 5005124.418105, "trades": 26033, "taker_buy_base": 828338683.0, "taker_buy_quote": 3177733.306873 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.003824, "high": 0.003904, "low": 0.003777, "close": 0.003837, "volume": 1609458951.0, "close_time": 1760601599999, "quote_volume": 6183207.036191, "trades": 34410, "taker_buy_base": 1097023473.0, "taker_buy_quote": 4217401.699587 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.003838, "high": 0.003883, "low": 0.003601, "close": 0.003835, "volume": 3588623386.0, "close_time": 1760615999999, "quote_volume": 13537022.086902, "trades": 53831, "taker_buy_base": 1889766904.0, "taker_buy_quote": 7131732.792822 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.003836, "high": 0.003868, "low": 0.00351, "close": 0.003561, "volume": 5790148113.0, "close_time": 1760630399999, "quote_volume": 21202486.66816, "trades": 75374, "taker_buy_base": 2844216130.0, "taker_buy_quote": 10402440.87103 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.00356, "high": 0.003711, "low": 0.003422, "close": 0.00348, "volume": 4886104016.0, "close_time": 1760644799999, "quote_volume": 17492058.422724, "trades": 68246, "taker_buy_base": 2481633959.0, "taker_buy_quote": 8890848.147036 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.00348, "high": 0.00351, "low": 0.003389, "close": 0.003467, "volume": 2900033583.0, "close_time": 1760659199999, "quote_volume": 10009450.10703, "trades": 36633, "taker_buy_base": 1628829590.0, "taker_buy_quote": 5623818.718162 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003467, "high": 0.003478, "low": 0.00337, "close": 0.003459, "volume": 3680253313.0, "close_time": 1760673599999, "quote_volume": 12601131.98069, "trades": 42785, "taker_buy_base": 1990939725.0, "taker_buy_quote": 6818264.671798 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.00346, "high": 0.003494, "low": 0.003238, "close": 0.003298, "volume": 6533587093.0, "close_time": 1760687999999, "quote_volume": 22057026.55112, "trades": 64758, "taker_buy_base": 3255798390.0, "taker_buy_quote": 10973785.413973 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.003298, "high": 0.003454, "low": 0.00321, "close": 0.003407, "volume": 6184085273.0, "close_time": 1760702399999, "quote_volume": 20451477.394156, "trades": 78721, "taker_buy_base": 3636163134.0, "taker_buy_quote": 12025318.304968 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.003407, "high": 0.003581, "low": 0.003392, "close": 0.003575, "volume": 3484965491.0, "close_time": 1760716799999, "quote_volume": 12163952.985466, "trades": 59109, "taker_buy_base": 1908637187.0, "taker_buy_quote": 6664639.067843 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.003575, "high": 0.003644, "low": 0.003494, "close": 0.00357, "volume": 2196204639.0, "close_time": 1760731199999, "quote_volume": 7832333.91294, "trades": 39435, "taker_buy_base": 1140691153.0, "taker_buy_quote": 4068451.455849 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.003571, "high": 0.003613, "low": 0.003504, "close": 0.003525, "volume": 954990830.0, "close_time": 1760745599999, "quote_volume": 3392279.060038, "trades": 15103, "taker_buy_base": 511600702.0, "taker_buy_quote": 1818049.814126 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003525, "high": 0.003608, "low": 0.003497, "close": 0.003592, "volume": 1135511860.0, "close_time": 1760759999999, "quote_volume": 4046670.541311, "trades": 18714, "taker_buy_base": 667473918.0, "taker_buy_quote": 2379939.51051 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.003591, "high": 0.003657, "low": 0.003537, "close": 0.003545, "volume": 1371647289.0, "close_time": 1760774399999, "quote_volume": 4911213.252153, "trades": 21095, "taker_buy_base": 716972191.0, "taker_buy_quote": 2568986.08902 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.003545, "high": 0.003623, "low": 0.003516, "close": 0.003576, "volume": 946120680.0, "close_time": 1760788799999, "quote_volume": 3374229.374153, "trades": 16182, "taker_buy_base": 520356694.0, "taker_buy_quote": 1856706.025422 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.003576, "high": 0.003746, "low": 0.003491, "close": 0.00365, "volume": 2841229212.0, "close_time": 1760803199999, "quote_volume": 10284174.417406, "trades": 38779, "taker_buy_base": 1640498360.0, "taker_buy_quote": 5941111.983213 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.00365, "high": 0.003966, "low": 0.003602, "close": 0.003861, "volume": 5366754031.0, "close_time": 1760817599999, "quote_volume": 20464322.827303, "trades": 85137, "taker_buy_base": 2910558890.0, "taker_buy_quote": 11111313.496991 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.003861, "high": 0.004035, "low": 0.003848, "close": 0.003967, "volume": 2230526448.0, "close_time": 1760831999999, "quote_volume": 8777861.291728, "trades": 40971, "taker_buy_base": 1186826359.0, "taker_buy_quote": 4670786.864468 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003967, "high": 0.004095, "low": 0.00385, "close": 0.004045, "volume": 2073842475.0, "close_time": 1760846399999, "quote_volume": 8193931.083256, "trades": 36430, "taker_buy_base": 1084738883.0, "taker_buy_quote": 4289957.165093 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.004045, "high": 0.004065, "low": 0.003811, "close": 0.003873, "volume": 2369919047.0, "close_time": 1760860799999, "quote_volume": 9243258.187396, "trades": 37425, "taker_buy_base": 1231404017.0, "taker_buy_quote": 4813143.352618 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.003873, "high": 0.004004, "low": 0.003792, "close": 0.003868, "volume": 4314661644.0, "close_time": 1760875199999, "quote_volume": 16890695.666687, "trades": 62827, "taker_buy_base": 2304437125.0, "taker_buy_quote": 9026348.280813 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.003868, "high": 0.003946, "low": 0.003818, "close": 0.003909, "volume": 2162366597.0, "close_time": 1760889599999, "quote_volume": 8404226.979442, "trades": 36805, "taker_buy_base": 1193883823.0, "taker_buy_quote": 4639592.592254 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.00391, "high": 0.003984, "low": 0.00383, "close": 0.003948, "volume": 2679905634.0, "close_time": 1760903999999, "quote_volume": 10449469.793234, "trades": 37311, "taker_buy_base": 1343698465.0, "taker_buy_quote": 5242986.437574 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.003948, "high": 0.00395, "low": 0.003817, "close": 0.003921, "volume": 1967350690.0, "close_time": 1760918399999, "quote_volume": 7669795.259159, "trades": 28080, "taker_buy_base": 1048892427.0, "taker_buy_quote": 4090742.360605 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00392, "high": 0.00408, "low": 0.003847, "close": 0.004035, "volume": 3239780706.0, "close_time": 1760932799999, "quote_volume": 12825856.400003, "trades": 63215, "taker_buy_base": 1837422775.0, "taker_buy_quote": 7281741.501092 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.004035, "high": 0.004159, "low": 0.003997, "close": 0.004078, "volume": 3202487626.0, "close_time": 1760947199999, "quote_volume": 13068528.102692, "trades": 57024, "taker_buy_base": 1706307080.0, "taker_buy_quote": 6964880.26403 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.004077, "high": 0.004207, "low": 0.00402, "close": 0.004084, "volume": 2383411629.0, "close_time": 1760961599999, "quote_volume": 9780949.59493, "trades": 45086, "taker_buy_base": 1309723857.0, "taker_buy_quote": 5376081.375544 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.004085, "high": 0.004093, "low": 0.003951, "close": 0.003952, "volume": 1660109557.0, "close_time": 1760975999999, "quote_volume": 6707781.009424, "trades": 31886, "taker_buy_base": 877959348.0, "taker_buy_quote": 3552245.586175 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.003952, "high": 0.003963, "low": 0.003763, "close": 0.003828, "volume": 2937394743.0, "close_time": 1760990399999, "quote_volume": 11316682.811867, "trades": 45778, "taker_buy_base": 1518627437.0, "taker_buy_quote": 5850444.080031 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.003828, "high": 0.003895, "low": 0.003815, "close": 0.003876, "volume": 1252962842.0, "close_time": 1761004799999, "quote_volume": 4827857.217968, "trades": 19891, "taker_buy_base": 698400058.0, "taker_buy_quote": 2691360.765637 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003875, "high": 0.003892, "low": 0.003789, "close": 0.00381, "volume": 1043394847.0, "close_time": 1761019199999, "quote_volume": 3996370.332576, "trades": 18916, "taker_buy_base": 473193524.0, "taker_buy_quote": 1813980.789903 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.00381, "high": 0.003981, "low": 0.003711, "close": 0.003975, "volume": 2609306201.0, "close_time": 1761033599999, "quote_volume": 10086882.255398, "trades": 43326, "taker_buy_base": 1248372926.0, "taker_buy_quote": 4828782.295321 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.003975, "high": 0.003996, "low": 0.003825, "close": 0.0039, "volume": 2035194673.0, "close_time": 1761047999999, "quote_volume": 7940934.735634, "trades": 31379, "taker_buy_base": 1125878524.0, "taker_buy_quote": 4393562.548381 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.003901, "high": 0.004113, "low": 0.003788, "close": 0.004111, "volume": 4275249324.0, "close_time": 1761062399999, "quote_volume": 16833247.750472, "trades": 65940, "taker_buy_base": 1815803706.0, "taker_buy_quote": 7143672.801095 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.004112, "high": 0.00416, "low": 0.00399, "close": 0.004033, "volume": 2893063756.0, "close_time": 1761076799999, "quote_volume": 11772703.50015, "trades": 45291, "taker_buy_base": 1450854637.0, "taker_buy_quote": 5912391.124758 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.004033, "high": 0.004044, "low": 0.003593, "close": 0.003697, "volume": 2937238161.0, "close_time": 1761091199999, "quote_volume": 11226244.27718, "trades": 41580, "taker_buy_base": 1489265552.0, "taker_buy_quote": 5684054.793475 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003698, "high": 0.003725, "low": 0.003551, "close": 0.003688, "volume": 2591046588.0, "close_time": 1761105599999, "quote_volume": 9428246.574594, "trades": 39038, "taker_buy_base": 1397295964.0, "taker_buy_quote": 5086027.650085 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.003687, "high": 0.00374, "low": 0.00362, "close": 0.003709, "volume": 1872342979.0, "close_time": 1761119999999, "quote_volume": 6901952.019268, "trades": 44261, "taker_buy_base": 861711118.0, "taker_buy_quote": 3178599.279032 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.003708, "high": 0.003786, "low": 0.003648, "close": 0.003749, "volume": 1903785505.0, "close_time": 1761134399999, "quote_volume": 7073870.217142, "trades": 32932, "taker_buy_base": 1028874204.0, "taker_buy_quote": 3824174.621759 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.003748, "high": 0.003828, "low": 0.003689, "close": 0.003775, "volume": 2604011597.0, "close_time": 1761148799999, "quote_volume": 9747581.747575, "trades": 50669, "taker_buy_base": 1360843811.0, "taker_buy_quote": 5095223.08647 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.003774, "high": 0.003788, "low": 0.003527, "close": 0.003573, "volume": 5139935979.0, "close_time": 1761163199999, "quote_volume": 18720497.955398, "trades": 59958, "taker_buy_base": 2038630190.0, "taker_buy_quote": 7441520.894725 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.003573, "high": 0.003598, "low": 0.003413, "close": 0.003462, "volume": 3376567657.0, "close_time": 1761177599999, "quote_volume": 11750513.034345, "trades": 39862, "taker_buy_base": 1667232346.0, "taker_buy_quote": 5797558.169413 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003462, "high": 0.003575, "low": 0.003447, "close": 0.003548, "volume": 1573484141.0, "close_time": 1761191999999, "quote_volume": 5553917.111053, "trades": 21117, "taker_buy_base": 877848700.0, "taker_buy_quote": 3096623.96852 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.003549, "high": 0.003731, "low": 0.003514, "close": 0.003675, "volume": 2849741488.0, "close_time": 1761206399999, "quote_volume": 10372015.091053, "trades": 34019, "taker_buy_base": 1528805299.0, "taker_buy_quote": 5568098.993586 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.003675, "high": 0.0038, "low": 0.003665, "close": 0.003689, "volume": 2136397547.0, "close_time": 1761220799999, "quote_volume": 7975114.16136, "trades": 29742, "taker_buy_base": 1106395435.0, "taker_buy_quote": 4129103.254411 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.003689, "high": 0.00384, "low": 0.003659, "close": 0.003807, "volume": 3638990868.0, "close_time": 1761235199999, "quote_volume": 13743292.545294, "trades": 53908, "taker_buy_base": 2128832948.0, "taker_buy_quote": 8040939.907509 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.003808, "high": 0.003937, "low": 0.003768, "close": 0.003801, "volume": 1821906820.0, "close_time": 1761249599999, "quote_volume": 6989757.427934, "trades": 32435, "taker_buy_base": 985295286.0, "taker_buy_quote": 3781960.314429 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.003801, "high": 0.003862, "low": 0.003744, "close": 0.003809, "volume": 1252828808.0, "close_time": 1761263999999, "quote_volume": 4757842.013569, "trades": 20140, "taker_buy_base": 661240437.0, "taker_buy_quote": 2511453.302858 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003809, "high": 0.003851, "low": 0.003751, "close": 0.003769, "volume": 1054299863.0, "close_time": 1761278399999, "quote_volume": 4002230.343695, "trades": 18911, "taker_buy_base": 547108305.0, "taker_buy_quote": 2077491.536481 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.003768, "high": 0.004028, "low": 0.003755, "close": 0.004016, "volume": 2116892400.0, "close_time": 1761292799999, "quote_volume": 8343343.980335, "trades": 43997, "taker_buy_base": 1239740689.0, "taker_buy_quote": 4883301.88827 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.004017, "high": 0.004189, "low": 0.00398, "close": 0.004096, "volume": 3372026951.0, "close_time": 1761307199999, "quote_volume": 13831997.913673, "trades": 59679, "taker_buy_base": 1834214893.0, "taker_buy_quote": 7522715.082444 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.004097, "high": 0.004224, "low": 0.003958, "close": 0.003982, "volume": 3443617221.0, "close_time": 1761321599999, "quote_volume": 14019773.840988, "trades": 57233, "taker_buy_base": 1699655760.0, "taker_buy_quote": 6920276.549104 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.003982, "high": 0.004302, "low": 0.003963, "close": 0.004241, "volume": 2000970221.0, "close_time": 1761335999999, "quote_volume": 8256711.164733, "trades": 41144, "taker_buy_base": 1088064833.0, "taker_buy_quote": 4488580.791508 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.00424, "high": 0.004267, "low": 0.004138, "close": 0.004162, "volume": 1240831062.0, "close_time": 1761350399999, "quote_volume": 5206458.764383, "trades": 24112, "taker_buy_base": 593571043.0, "taker_buy_quote": 2488465.850854 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.004161, "high": 0.004208, "low": 0.004086, "close": 0.004099, "volume": 820440936.0, "close_time": 1761364799999, "quote_volume": 3395674.504426, "trades": 18145, "taker_buy_base": 395101783.0, "taker_buy_quote": 1635962.612167 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.004098, "high": 0.004144, "low": 0.004089, "close": 0.004097, "volume": 505080949.0, "close_time": 1761379199999, "quote_volume": 2076286.424349, "trades": 11824, "taker_buy_base": 248784719.0, "taker_buy_quote": 1023199.818717 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.004097, "high": 0.004113, "low": 0.004008, "close": 0.004056, "volume": 1033304133.0, "close_time": 1761393599999, "quote_volume": 4192379.993417, "trades": 16836, "taker_buy_base": 405570427.0, "taker_buy_quote": 1645509.948871 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.004055, "high": 0.004121, "low": 0.004005, "close": 0.004025, "volume": 701545683.0, "close_time": 1761407999999, "quote_volume": 2849659.562806, "trades": 14067, "taker_buy_base": 358828485.0, "taker_buy_quote": 1458700.049978 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.004026, "high": 0.004127, "low": 0.004016, "close": 0.004115, "volume": 487749748.0, "close_time": 1761422399999, "quote_volume": 1981745.766559, "trades": 10788, "taker_buy_base": 260210088.0, "taker_buy_quote": 1057895.251731 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.004116, "high": 0.004252, "low": 0.004082, "close": 0.004142, "volume": 1129637643.0, "close_time": 1761436799999, "quote_volume": 4701630.926842, "trades": 19489, "taker_buy_base": 636656322.0, "taker_buy_quote": 2650519.156486 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.004141, "high": 0.004273, "low": 0.004079, "close": 0.004249, "volume": 2204613856.0, "close_time": 1761451199999, "quote_volume": 9185933.090664, "trades": 30373, "taker_buy_base": 1478692888.0, "taker_buy_quote": 6158478.254338 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.004248, "high": 0.00454, "low": 0.004228, "close": 0.004411, "volume": 3522700916.0, "close_time": 1761465599999, "quote_volume": 15540446.814834, "trades": 76089, "taker_buy_base": 1988174258.0, "taker_buy_quote": 8765631.245151 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.00441, "high": 0.004808, "low": 0.004375, "close": 0.004764, "volume": 3167420940.0, "close_time": 1761479999999, "quote_volume": 14474675.30443, "trades": 73800, "taker_buy_base": 1672370990.0, "taker_buy_quote": 7652008.112972 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.004764, "high": 0.004802, "low": 0.004556, "close": 0.004697, "volume": 3711521351.0, "close_time": 1761494399999, "quote_volume": 17311954.033809, "trades": 69722, "taker_buy_base": 2164865504.0, "taker_buy_quote": 10099472.073923 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.004696, "high": 0.004762, "low": 0.004566, "close": 0.004611, "volume": 1678651846.0, "close_time": 1761508799999, "quote_volume": 7843384.709149, "trades": 38527, "taker_buy_base": 850931227.0, "taker_buy_quote": 3978836.648859 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.00461, "high": 0.004811, "low": 0.004594, "close": 0.004793, "volume": 1882338787.0, "close_time": 1761523199999, "quote_volume": 8893188.45615, "trades": 41358, "taker_buy_base": 962087510.0, "taker_buy_quote": 4543244.568315 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.004793, "high": 0.004882, "low": 0.004737, "close": 0.004786, "volume": 2572302429.0, "close_time": 1761537599999, "quote_volume": 12354329.930542, "trades": 51830, "taker_buy_base": 1292804768.0, "taker_buy_quote": 6211703.224364 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.004786, "high": 0.004965, "low": 0.004658, "close": 0.004696, "volume": 2842761860.0, "close_time": 1761551999999, "quote_volume": 13666277.118278, "trades": 61107, "taker_buy_base": 1542861485.0, "taker_buy_quote": 7421472.746456 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.004696, "high": 0.004696, "low": 0.004526, "close": 0.004611, "volume": 2621414149.0, "close_time": 1761566399999, "quote_volume": 12080564.8709, "trades": 43625, "taker_buy_base": 1068503635.0, "taker_buy_quote": 4932388.28199 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.00461, "high": 0.00484, "low": 0.004543, "close": 0.004681, "volume": 2762025338.0, "close_time": 1761580799999, "quote_volume": 12956007.103709, "trades": 59096, "taker_buy_base": 1543098284.0, "taker_buy_quote": 7250084.932062 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.004681, "high": 0.005086, "low": 0.004666, "close": 0.004779, "volume": 3628692256.0, "close_time": 1761595199999, "quote_volume": 17669659.602026, "trades": 87275, "taker_buy_base": 2043211700.0, "taker_buy_quote": 9949308.833986 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.004778, "high": 0.004871, "low": 0.004697, "close": 0.004782, "volume": 2793142242.0, "close_time": 1761609599999, "quote_volume": 13353315.428911, "trades": 52011, "taker_buy_base": 1357951401.0, "taker_buy_quote": 6490669.294575 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.004781, "high": 0.005055, "low": 0.004734, "close": 0.004855, "volume": 2573044660.0, "close_time": 1761623999999, "quote_volume": 12592683.768853, "trades": 70414, "taker_buy_base": 1328294494.0, "taker_buy_quote": 6503518.518862 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.004854, "high": 0.004981, "low": 0.004668, "close": 0.004901, "volume": 2221601844.0, "close_time": 1761638399999, "quote_volume": 10727445.053948, "trades": 61193, "taker_buy_base": 1090330901.0, "taker_buy_quote": 5274264.895694 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.004901, "high": 0.005184, "low": 0.004896, "close": 0.005071, "volume": 3143855286.0, "close_time": 1761652799999, "quote_volume": 15786737.220043, "trades": 75925, "taker_buy_base": 1623041309.0, "taker_buy_quote": 8150898.028292 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.00507, "high": 0.005199, "low": 0.004773, "close": 0.004811, "volume": 4958116390.0, "close_time": 1761667199999, "quote_volume": 24633560.125634, "trades": 112241, "taker_buy_base": 2648203514.0, "taker_buy_quote": 13143222.58984 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00481, "high": 0.004849, "low": 0.004591, "close": 0.004604, "volume": 3566956662.0, "close_time": 1761681599999, "quote_volume": 16909694.852223, "trades": 77855, "taker_buy_base": 1843310887.0, "taker_buy_quote": 8742087.562304 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.004604, "high": 0.004696, "low": 0.004452, "close": 0.004623, "volume": 3822157473.0, "close_time": 1761695999999, "quote_volume": 17461061.874318, "trades": 77971, "taker_buy_base": 1913415635.0, "taker_buy_quote": 8745003.120713 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.004623, "high": 0.004768, "low": 0.00455, "close": 0.004746, "volume": 3040158322.0, "close_time": 1761710399999, "quote_volume": 14168493.805201, "trades": 60859, "taker_buy_base": 1568866534.0, "taker_buy_quote": 7320817.589037 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.004746, "high": 0.004969, "low": 0.004733, "close": 0.004908, "volume": 3560206034.0, "close_time": 1761724799999, "quote_volume": 17321729.510787, "trades": 88869, "taker_buy_base": 1486235168.0, "taker_buy_quote": 7243313.431726 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.004908, "high": 0.005043, "low": 0.004795, "close": 0.005017, "volume": 1676922551.0, "close_time": 1761739199999, "quote_volume": 8258800.044725, "trades": 46096, "taker_buy_base": 777175022.0, "taker_buy_quote": 3829922.079822 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.005016, "high": 0.005101, "low": 0.004823, "close": 0.00487, "volume": 3117905469.0, "close_time": 1761753599999, "quote_volume": 15525822.072397, "trades": 67728, "taker_buy_base": 1529523331.0, "taker_buy_quote": 7616470.621773 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.004869, "high": 0.005338, "low": 0.004698, "close": 0.005192, "volume": 6146038923.0, "close_time": 1761767999999, "quote_volume": 30553294.309866, "trades": 154999, "taker_buy_base": 3202451506.0, "taker_buy_quote": 15932411.304271 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.005193, "high": 0.005485, "low": 0.00512, "close": 0.005225, "volume": 3679790368.0, "close_time": 1761782399999, "quote_volume": 19556889.206878, "trades": 99528, "taker_buy_base": 2005107608.0, "taker_buy_quote": 10663492.955835 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005226, "high": 0.005412, "low": 0.005129, "close": 0.005292, "volume": 2325743037.0, "close_time": 1761796799999, "quote_volume": 12259249.570943, "trades": 71193, "taker_buy_base": 1200930044.0, "taker_buy_quote": 6335436.767116 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.005293, "high": 0.0053, "low": 0.004917, "close": 0.005126, "volume": 5196383332.0, "close_time": 1761811199999, "quote_volume": 26464106.505289, "trades": 118933, "taker_buy_base": 2394423277.0, "taker_buy_quote": 12200051.068055 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.005127, "high": 0.005132, "low": 0.004845, "close": 0.004858, "volume": 2480939136.0, "close_time": 1761825599999, "quote_volume": 12274581.826851, "trades": 56825, "taker_buy_base": 1001977451.0, "taker_buy_quote": 4962780.868583 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.004859, "high": 0.004874, "low": 0.004287, "close": 0.004297, "volume": 7125554246.0, "close_time": 1761839999999, "quote_volume": 32707442.940234, "trades": 122038, "taker_buy_base": 3275532432.0, "taker_buy_quote": 15057667.849233 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.004296, "high": 0.004479, "low": 0.004118, "close": 0.004189, "volume": 5698859140.0, "close_time": 1761854399999, "quote_volume": 24352296.451203, "trades": 102821, "taker_buy_base": 3019025040.0, "taker_buy_quote": 12891118.985102 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.004189, "high": 0.004468, "low": 0.004175, "close": 0.004414, "volume": 3653430096.0, "close_time": 1761868799999, "quote_volume": 15921755.330087, "trades": 62236, "taker_buy_base": 1815457469.0, "taker_buy_quote": 7905718.392881 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.004415, "high": 0.004514, "low": 0.004319, "close": 0.004437, "volume": 2595160535.0, "close_time": 1761883199999, "quote_volume": 11462865.313924, "trades": 48075, "taker_buy_base": 1405481436.0, "taker_buy_quote": 6216960.471404 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.004438, "high": 0.004545, "low": 0.004266, "close": 0.004326, "volume": 2466653425.0, "close_time": 1761897599999, "quote_volume": 10807612.80765, "trades": 53551, "taker_buy_base": 1278274723.0, "taker_buy_quote": 5604300.190668 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.004325, "high": 0.004518, "low": 0.00427, "close": 0.004435, "volume": 3196944908.0, "close_time": 1761911999999, "quote_volume": 14139448.020065, "trades": 59017, "taker_buy_base": 1797509087.0, "taker_buy_quote": 7951003.556955 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.004435, "high": 0.004524, "low": 0.004288, "close": 0.004406, "volume": 3607002751.0, "close_time": 1761926399999, "quote_volume": 15837032.692876, "trades": 74005, "taker_buy_base": 1699960599.0, "taker_buy_quote": 7474482.16115 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.004405, "high": 0.004706, "low": 0.00416, "close": 0.004697, "volume": 4516727857.0, "close_time": 1761940799999, "quote_volume": 19666162.091065, "trades": 87983, "taker_buy_base": 2442877925.0, "taker_buy_quote": 10666984.238256 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.004696, "high": 0.004773, "low": 0.004565, "close": 0.004614, "volume": 2815022323.0, "close_time": 1761955199999, "quote_volume": 13121056.587117, "trades": 59107, "taker_buy_base": 1343118202.0, "taker_buy_quote": 6262645.764738 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.004614, "high": 0.004757, "low": 0.004487, "close": 0.004614, "volume": 2820273187.0, "close_time": 1761969599999, "quote_volume": 12992676.506012, "trades": 53525, "taker_buy_base": 1479371843.0, "taker_buy_quote": 6814266.795471 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.004614, "high": 0.004623, "low": 0.004508, "close": 0.004583, "volume": 1807621944.0, "close_time": 1761983999999, "quote_volume": 8247679.177425, "trades": 42231, "taker_buy_base": 928079288.0, "taker_buy_quote": 4235646.573721 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.004582, "high": 0.004624, "low": 0.004427, "close": 0.004533, "volume": 1342271837.0, "close_time": 1761998399999, "quote_volume": 6072107.589429, "trades": 34307, "taker_buy_base": 721350365.0, "taker_buy_quote": 3266452.460509 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.004532, "high": 0.004683, "low": 0.004447, "close": 0.004517, "volume": 2279716810.0, "close_time": 1762012799999, "quote_volume": 10398609.034123, "trades": 57559, "taker_buy_base": 1118325042.0, "taker_buy_quote": 5106047.576414 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.004517, "high": 0.00465, "low": 0.004492, "close": 0.004597, "volume": 1712478938.0, "close_time": 1762027199999, "quote_volume": 7832851.739534, "trades": 42286, "taker_buy_base": 925928257.0, "taker_buy_quote": 4233244.693206 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.004597, "high": 0.004687, "low": 0.00448, "close": 0.004659, "volume": 1227070674.0, "close_time": 1762041599999, "quote_volume": 5628911.924118, "trades": 33682, "taker_buy_base": 614927484.0, "taker_buy_quote": 2817201.502389 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.004659, "high": 0.004739, "low": 0.004603, "close": 0.004717, "volume": 1357285406.0, "close_time": 1762055999999, "quote_volume": 6317445.500651, "trades": 38693, "taker_buy_base": 735986774.0, "taker_buy_quote": 3427463.555793 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.004716, "high": 0.004826, "low": 0.004616, "close": 0.004688, "volume": 2198345896.0, "close_time": 1762070399999, "quote_volume": 10350814.913678, "trades": 49134, "taker_buy_base": 1238380644.0, "taker_buy_quote": 5831862.898091 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.004689, "high": 0.004697, "low": 0.00444, "close": 0.004555, "volume": 2138435529.0, "close_time": 1762084799999, "quote_volume": 9717439.16732, "trades": 44788, "taker_buy_base": 947592754.0, "taker_buy_quote": 4294426.040465 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.004555, "high": 0.004566, "low": 0.004282, "close": 0.004307, "volume": 3057306065.0, "close_time": 1762099199999, "quote_volume": 13473181.909208, "trades": 59519, "taker_buy_base": 1449962222.0, "taker_buy_quote": 6386455.655296 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.004307, "high": 0.004323, "low": 0.00421, "close": 0.004261, "volume": 1933992309.0, "close_time": 1762113599999, "quote_volume": 8236306.769485, "trades": 45771, "taker_buy_base": 971814172.0, "taker_buy_quote": 4139496.08507 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.004261, "high": 0.004384, "low": 0.004234, "close": 0.004357, "volume": 932266758.0, "close_time": 1762127999999, "quote_volume": 4015069.582041, "trades": 23281, "taker_buy_base": 534527732.0, "taker_buy_quote": 2303993.402672 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.004356, "high": 0.004374, "low": 0.00413, "close": 0.004169, "volume": 2645630549.0, "close_time": 1762142399999, "quote_volume": 11136455.914801, "trades": 57371, "taker_buy_base": 1349796516.0, "taker_buy_quote": 5680584.083268 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.004169, "high": 0.004253, "low": 0.004045, "close": 0.004184, "volume": 1939148970.0, "close_time": 1762156799999, "quote_volume": 8024085.424826, "trades": 51512, "taker_buy_base": 998946708.0, "taker_buy_quote": 4139813.72271 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.004185, "high": 0.00427, "low": 0.004049, "close": 0.004104, "volume": 2238412817.0, "close_time": 1762171199999, "quote_volume": 9285215.299114, "trades": 52535, "taker_buy_base": 1148105560.0, "taker_buy_quote": 4765324.380382 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.004103, "high": 0.004193, "low": 0.003589, "close": 0.00381, "volume": 7146407463.0, "close_time": 1762185599999, "quote_volume": 27690069.925308, "trades": 105215, "taker_buy_base": 3225662891.0, "taker_buy_quote": 12505636.050363 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.003811, "high": 0.003953, "low": 0.003776, "close": 0.003854, "volume": 4200000527.0, "close_time": 1762199999999, "quote_volume": 16260464.604391, "trades": 69142, "taker_buy_base": 2142061824.0, "taker_buy_quote": 8291691.654655 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.003855, "high": 0.003958, "low": 0.003762, "close": 0.003874, "volume": 1938316601.0, "close_time": 1762214399999, "quote_volume": 7472004.739474, "trades": 41489, "taker_buy_base": 897068369.0, "taker_buy_quote": 3460915.174032 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003874, "high": 0.003933, "low": 0.00381, "close": 0.003917, "volume": 1544165805.0, "close_time": 1762228799999, "quote_volume": 6000926.229682, "trades": 38539, "taker_buy_base": 795278325.0, "taker_buy_quote": 3093397.160157 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.003917, "high": 0.004009, "low": 0.003668, "close": 0.00378, "volume": 3636654754.0, "close_time": 1762243199999, "quote_volume": 13759080.602416, "trades": 72832, "taker_buy_base": 1895755572.0, "taker_buy_quote": 7180671.707214 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.003779, "high": 0.003959, "low": 0.003716, "close": 0.003884, "volume": 2959196193.0, "close_time": 1762257599999, "quote_volume": 11460481.51439, "trades": 60993, "taker_buy_base": 1731851725.0, "taker_buy_quote": 6705092.151524 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.003884, "high": 0.003978, "low": 0.00371, "close": 0.003839, "volume": 3972745866.0, "close_time": 1762271999999, "quote_volume": 15263112.955329, "trades": 68860, "taker_buy_base": 1911038832.0, "taker_buy_quote": 7376448.831199 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.003839, "high": 0.003892, "low": 0.003583, "close": 0.003628, "volume": 5338473230.0, "close_time": 1762286399999, "quote_volume": 19857994.222072, "trades": 95227, "taker_buy_base": 2819908122.0, "taker_buy_quote": 10495908.240006 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.003629, "high": 0.003816, "low": 0.003412, "close": 0.003752, "volume": 7112481085.0, "close_time": 1762300799999, "quote_volume": 25529165.886169, "trades": 97242, "taker_buy_base": 4152121912.0, "taker_buy_quote": 14899439.124014 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.003753, "high": 0.003959, "low": 0.003558, "close": 0.003921, "volume": 3564936204.0, "close_time": 1762315199999, "quote_volume": 13435287.418516, "trades": 72633, "taker_buy_base": 1921276920.0, "taker_buy_quote": 7242546.800402 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.00392, "high": 0.003965, "low": 0.003859, "close": 0.003915, "volume": 1673422019.0, "close_time": 1762329599999, "quote_volume": 6552269.762033, "trades": 43147, "taker_buy_base": 885332634.0, "taker_buy_quote": 3468886.51076 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.003916, "high": 0.003972, "low": 0.003809, "close": 0.003949, "volume": 1512960177.0, "close_time": 1762343999999, "quote_volume": 5871156.888067, "trades": 39759, "taker_buy_base": 812620714.0, "taker_buy_quote": 3156532.262353 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.003949, "high": 0.004258, "low": 0.003898, "close": 0.004235, "volume": 4881212801.0, "close_time": 1762358399999, "quote_volume": 19939080.414822, "trades": 80916, "taker_buy_base": 3075896501.0, "taker_buy_quote": 12582442.438672 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.004236, "high": 0.004327, "low": 0.004154, "close": 0.004168, "volume": 2348391198.0, "close_time": 1762372799999, "quote_volume": 9912751.886398, "trades": 50299, "taker_buy_base": 1196704853.0, "taker_buy_quote": 5054467.30648 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.004167, "high": 0.00423, "low": 0.004105, "close": 0.004153, "volume": 1618321488.0, "close_time": 1762387199999, "quote_volume": 6718076.374806, "trades": 33312, "taker_buy_base": 771945286.0, "taker_buy_quote": 3206563.534726 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004153, "high": 0.004169, "low": 0.004026, "close": 0.004057, "volume": 1751881453.0, "close_time": 1762401599999, "quote_volume": 7159724.167311, "trades": 36538, "taker_buy_base": 994389091.0, "taker_buy_quote": 4066173.483887 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.004058, "high": 0.004119, "low": 0.003894, "close": 0.003894, "volume": 1859720545.0, "close_time": 1762415999999, "quote_volume": 7394607.776494, "trades": 34478, "taker_buy_base": 899307176.0, "taker_buy_quote": 3582010.344206 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.003893, "high": 0.003945, "low": 0.003883, "close": 0.003929, "volume": 1280124027.0, "close_time": 1762430399999, "quote_volume": 5010319.349913, "trades": 24072, "taker_buy_base": 745614284.0, "taker_buy_quote": 2918592.896733 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.003929, "high": 0.003957, "low": 0.003739, "close": 0.003749, "volume": 3859186993.0, "close_time": 1762444799999, "quote_volume": 14833392.345149, "trades": 59877, "taker_buy_base": 1882988314.0, "taker_buy_quote": 7239976.781835 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.00375, "high": 0.003815, "low": 0.003651, "close": 0.003704, "volume": 3306201500.0, "close_time": 1762459199999, "quote_volume": 12298207.302301, "trades": 59836, "taker_buy_base": 1811825685.0, "taker_buy_quote": 6745162.302996 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.003705, "high": 0.003737, "low": 0.003658, "close": 0.003702, "volume": 1502621827.0, "close_time": 1762473599999, "quote_volume": 5558666.880802, "trades": 30863, "taker_buy_base": 789030764.0, "taker_buy_quote": 2918945.275045 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003702, "high": 0.003826, "low": 0.003662, "close": 0.003774, "volume": 1771862166.0, "close_time": 1762487999999, "quote_volume": 6634102.408952, "trades": 42923, "taker_buy_base": 943696454.0, "taker_buy_quote": 3535716.589968 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.003773, "high": 0.003894, "low": 0.003733, "close": 0.003881, "volume": 1178380972.0, "close_time": 1762502399999, "quote_volume": 4509083.560883, "trades": 30853, "taker_buy_base": 619443616.0, "taker_buy_quote": 2370684.330149 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.00388, "high": 0.00395, "low": 0.003631, "close": 0.003726, "volume": 2560053943.0, "close_time": 1762516799999, "quote_volume": 9623905.525319, "trades": 49372, "taker_buy_base": 1241851684.0, "taker_buy_quote": 4666942.617785 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.003725, "high": 0.004063, "low": 0.003609, "close": 0.003964, "volume": 4423630410.0, "close_time": 1762531199999, "quote_volume": 17090531.12789, "trades": 83977, "taker_buy_base": 2319500764.0, "taker_buy_quote": 8939040.33169 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.003964, "high": 0.004248, "low": 0.003922, "close": 0.004237, "volume": 4192930538.0, "close_time": 1762545599999, "quote_volume": 17214771.574982, "trades": 76222, "taker_buy_base": 2232610591.0, "taker_buy_quote": 9157405.000808 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.004237, "high": 0.004335, "low": 0.004159, "close": 0.004183, "volume": 1784284536.0, "close_time": 1762559999999, "quote_volume": 7575631.63979, "trades": 39550, "taker_buy_base": 906273026.0, "taker_buy_quote": 3853596.958011 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.004182, "high": 0.004212, "low": 0.004018, "close": 0.004037, "volume": 1859188742.0, "close_time": 1762574399999, "quote_volume": 7631585.212368, "trades": 40773, "taker_buy_base": 1063495731.0, "taker_buy_quote": 4365443.986455 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.004038, "high": 0.004097, "low": 0.003846, "close": 0.003897, "volume": 2347868870.0, "close_time": 1762588799999, "quote_volume": 9258823.259755, "trades": 43690, "taker_buy_base": 1095176953.0, "taker_buy_quote": 4319702.904192 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.003897, "high": 0.003904, "low": 0.003781, "close": 0.003811, "volume": 2135882779.0, "close_time": 1762603199999, "quote_volume": 8198279.346906, "trades": 37437, "taker_buy_base": 1190235712.0, "taker_buy_quote": 4570114.365355 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.00381, "high": 0.003852, "low": 0.003659, "close": 0.003689, "volume": 2489977279.0, "close_time": 1762617599999, "quote_volume": 9312460.175288, "trades": 45199, "taker_buy_base": 1365643989.0, "taker_buy_quote": 5106806.756727 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.00369, "high": 0.003794, "low": 0.003669, "close": 0.003755, "volume": 2319274648.0, "close_time": 1762631999999, "quote_volume": 8668299.83158, "trades": 36905, "taker_buy_base": 1247373032.0, "taker_buy_quote": 4666213.039327 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.003755, "high": 0.003811, "low": 0.003714, "close": 0.003778, "volume": 1221558941.0, "close_time": 1762646399999, "quote_volume": 4595482.454467, "trades": 18379, "taker_buy_base": 653544348.0, "taker_buy_quote": 2458631.581891 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003779, "high": 0.003782, "low": 0.00368, "close": 0.003746, "volume": 1568167530.0, "close_time": 1762660799999, "quote_volume": 5823315.945218, "trades": 24867, "taker_buy_base": 848347090.0, "taker_buy_quote": 3149998.027947 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.003747, "high": 0.003845, "low": 0.003744, "close": 0.003813, "volume": 1263453323.0, "close_time": 1762675199999, "quote_volume": 4812075.547705, "trades": 25904, "taker_buy_base": 753512070.0, "taker_buy_quote": 2869532.959539 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.003813, "high": 0.003837, "low": 0.00371, "close": 0.003781, "volume": 1074281305.0, "close_time": 1762689599999, "quote_volume": 4056190.78983, "trades": 22197, "taker_buy_base": 580660039.0, "taker_buy_quote": 2193669.428049 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.00378, "high": 0.004005, "low": 0.003763, "close": 0.003944, "volume": 2419748397.0, "close_time": 1762703999999, "quote_volume": 9450579.595368, "trades": 46008, "taker_buy_base": 1273422189.0, "taker_buy_quote": 4969914.559087 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.003945, "high": 0.004193, "low": 0.003943, "close": 0.004157, "volume": 2289507530.0, "close_time": 1762718399999, "quote_volume": 9248269.993979, "trades": 44266, "taker_buy_base": 1134862766.0, "taker_buy_quote": 4580680.069188 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.004158, "high": 0.004228, "low": 0.004086, "close": 0.00412, "volume": 2544124901.0, "close_time": 1762732799999, "quote_volume": 10564070.471164, "trades": 41601, "taker_buy_base": 1258202763.0, "taker_buy_quote": 5224944.718767 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004121, "high": 0.004482, "low": 0.004086, "close": 0.004402, "volume": 3949430680.0, "close_time": 1762747199999, "quote_volume": 17140839.723573, "trades": 83637, "taker_buy_base": 2104310612.0, "taker_buy_quote": 9132924.521109 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.004402, "high": 0.004513, "low": 0.004353, "close": 0.004431, "volume": 2808639194.0, "close_time": 1762761599999, "quote_volume": 12474729.536606, "trades": 62823, "taker_buy_base": 1474480217.0, "taker_buy_quote": 6554306.732923 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.00443, "high": 0.004563, "low": 0.004358, "close": 0.004458, "volume": 2015829639.0, "close_time": 1762775999999, "quote_volume": 8977807.256599, "trades": 49230, "taker_buy_base": 952531230.0, "taker_buy_quote": 4246572.468536 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.004458, "high": 0.004649, "low": 0.004403, "close": 0.004426, "volume": 4290047663.0, "close_time": 1762790399999, "quote_volume": 19372441.807843, "trades": 85666, "taker_buy_base": 2288217421.0, "taker_buy_quote": 10344741.120727 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.004426, "high": 0.004467, "low": 0.004314, "close": 0.004344, "volume": 2451524027.0, "close_time": 1762804799999, "quote_volume": 10719458.046828, "trades": 51044, "taker_buy_base": 1061289602.0, "taker_buy_quote": 4642472.738818 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.004343, "high": 0.004589, "low": 0.004342, "close": 0.004506, "volume": 3182467619.0, "close_time": 1762819199999, "quote_volume": 14172948.396162, "trades": 62533, "taker_buy_base": 1830877336.0, "taker_buy_quote": 8152398.345992 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004507, "high": 0.004832, "low": 0.004386, "close": 0.004816, "volume": 3952538234.0, "close_time": 1762833599999, "quote_volume": 18234535.515622, "trades": 85570, "taker_buy_base": 2468579630.0, "taker_buy_quote": 11416477.475986 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.004815, "high": 0.004864, "low": 0.004243, "close": 0.004298, "volume": 4573611954.0, "close_time": 1762847999999, "quote_volume": 20468207.997325, "trades": 92358, "taker_buy_base": 2402911891.0, "taker_buy_quote": 10771320.266854 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.004298, "high": 0.004446, "low": 0.00428, "close": 0.004396, "volume": 1714885932.0, "close_time": 1762862399999, "quote_volume": 7472057.69215, "trades": 43790, "taker_buy_base": 854351263.0, "taker_buy_quote": 3722596.711762 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.004396, "high": 0.00457, "low": 0.004331, "close": 0.004569, "volume": 3569406751.0, "close_time": 1762876799999, "quote_volume": 15858473.199786, "trades": 71144, "taker_buy_base": 1739520340.0, "taker_buy_quote": 7729273.501435 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.004569, "high": 0.004597, "low": 0.004346, "close": 0.004384, "volume": 2349100900.0, "close_time": 1762891199999, "quote_volume": 10478130.608475, "trades": 53512, "taker_buy_base": 1112172366.0, "taker_buy_quote": 4968359.269827 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.004385, "high": 0.004433, "low": 0.004086, "close": 0.004101, "volume": 3575973910.0, "close_time": 1762905599999, "quote_volume": 15083344.479195, "trades": 55544, "taker_buy_base": 1700412668.0, "taker_buy_quote": 7184378.747607 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004102, "high": 0.004194, "low": 0.004013, "close": 0.004162, "volume": 3327827453.0, "close_time": 1762919999999, "quote_volume": 13639415.866227, "trades": 50781, "taker_buy_base": 1863298808.0, "taker_buy_quote": 7645449.621992 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.004162, "high": 0.004328, "low": 0.00413, "close": 0.004204, "volume": 2518047680.0, "close_time": 1762934399999, "quote_volume": 10658903.915817, "trades": 43796, "taker_buy_base": 1332978526.0, "taker_buy_quote": 5644114.467365 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.004204, "high": 0.004515, "low": 0.004204, "close": 0.004484, "volume": 2406984694.0, "close_time": 1762948799999, "quote_volume": 10535260.541287, "trades": 53386, "taker_buy_base": 1282902829.0, "taker_buy_quote": 5617748.171135 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.004484, "high": 0.004564, "low": 0.004193, "close": 0.004244, "volume": 3157225690.0, "close_time": 1762963199999, "quote_volume": 13850705.892874, "trades": 67814, "taker_buy_base": 1542926279.0, "taker_buy_quote": 6770268.041772 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.004243, "high": 0.004308, "low": 0.003911, "close": 0.003919, "volume": 4814398733.0, "close_time": 1762977599999, "quote_volume": 19606577.624236, "trades": 91732, "taker_buy_base": 2434106548.0, "taker_buy_quote": 9917487.690879 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.003919, "high": 0.004039, "low": 0.003877, "close": 0.003921, "volume": 2787809919.0, "close_time": 1762991999999, "quote_volume": 11027429.381497, "trades": 44610, "taker_buy_base": 1404609716.0, "taker_buy_quote": 5554271.515491 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00392, "high": 0.004052, "low": 0.00382, "close": 0.003899, "volume": 3729908718.0, "close_time": 1763006399999, "quote_volume": 14669515.624509, "trades": 57873, "taker_buy_base": 1642590054.0, "taker_buy_quote": 6482994.852467 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.003899, "high": 0.004022, "low": 0.003854, "close": 0.003891, "volume": 2759340745.0, "close_time": 1763020799999, "quote_volume": 10847994.201411, "trades": 53414, "taker_buy_base": 1339847618.0, "taker_buy_quote": 5270038.172867 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.003891, "high": 0.003947, "low": 0.003866, "close": 0.003905, "volume": 1934157167.0, "close_time": 1763035199999, "quote_volume": 7545270.129495, "trades": 36589, "taker_buy_base": 860176911.0, "taker_buy_quote": 3356897.379796 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.003905, "high": 0.003982, "low": 0.00379, "close": 0.003829, "volume": 2524900120.0, "close_time": 1763049599999, "quote_volume": 9812234.780871, "trades": 55545, "taker_buy_base": 1313580532.0, "taker_buy_quote": 5103699.044845 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.003828, "high": 0.003835, "low": 0.003506, "close": 0.00353, "volume": 5342913601.0, "close_time": 1763063999999, "quote_volume": 19339429.961249, "trades": 94107, "taker_buy_base": 2379741685.0, "taker_buy_quote": 8613903.569831 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.00353, "high": 0.003697, "low": 0.003514, "close": 0.003628, "volume": 3472147689.0, "close_time": 1763078399999, "quote_volume": 12461287.16856, "trades": 63560, "taker_buy_base": 1410239576.0, "taker_buy_quote": 5062075.884223 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003628, "high": 0.003767, "low": 0.003581, "close": 0.003707, "volume": 2044008584.0, "close_time": 1763092799999, "quote_volume": 7507194.845808, "trades": 36666, "taker_buy_base": 1123157485.0, "taker_buy_quote": 4126509.38586 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.003706, "high": 0.003742, "low": 0.003529, "close": 0.003646, "volume": 3211884976.0, "close_time": 1763107199999, "quote_volume": 11673830.953035, "trades": 63674, "taker_buy_base": 1549514239.0, "taker_buy_quote": 5635488.379591 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.003646, "high": 0.003659, "low": 0.003577, "close": 0.003641, "volume": 1587343268.0, "close_time": 1763121599999, "quote_volume": 5738662.67115, "trades": 27327, "taker_buy_base": 692823496.0, "taker_buy_quote": 2505372.856356 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.003641, "high": 0.003641, "low": 0.003439, "close": 0.003584, "volume": 3945193985.0, "close_time": 1763135999999, "quote_volume": 13926974.148105, "trades": 74230, "taker_buy_base": 1941873487.0, "taker_buy_quote": 6859676.293727 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.003585, "high": 0.00367, "low": 0.003511, "close": 0.003645, "volume": 2040492496.0, "close_time": 1763150399999, "quote_volume": 7339147.654543, "trades": 43290, "taker_buy_base": 1131145908.0, "taker_buy_quote": 4071968.111197 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.003645, "high": 0.003645, "low": 0.003437, "close": 0.003476, "volume": 1728257758.0, "close_time": 1763164799999, "quote_volume": 6104432.281759, "trades": 38929, "taker_buy_base": 823161310.0, "taker_buy_quote": 2910341.775712 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003476, "high": 0.003695, "low": 0.003468, "close": 0.003636, "volume": 1340441131.0, "close_time": 1763179199999, "quote_volume": 4836800.151987, "trades": 33257, "taker_buy_base": 701802205.0, "taker_buy_quote": 2532222.501227 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.003637, "high": 0.003671, "low": 0.003608, "close": 0.003615, "volume": 798482440.0, "close_time": 1763193599999, "quote_volume": 2904013.193423, "trades": 14404, "taker_buy_base": 365150797.0, "taker_buy_quote": 1328327.110406 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.003616, "high": 0.003618, "low": 0.003481, "close": 0.003503, "volume": 1455126515.0, "close_time": 1763207999999, "quote_volume": 5141801.159303, "trades": 28351, "taker_buy_base": 682358155.0, "taker_buy_quote": 2409642.779739 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.003503, "high": 0.003616, "low": 0.003494, "close": 0.00358, "volume": 940372482.0, "close_time": 1763222399999, "quote_volume": 3360260.589397, "trades": 21302, "taker_buy_base": 507991602.0, "taker_buy_quote": 1814996.339741 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.00358, "high": 0.003628, "low": 0.003535, "close": 0.003574, "volume": 876533559.0, "close_time": 1763236799999, "quote_volume": 3146647.292784, "trades": 19518, "taker_buy_base": 389484664.0, "taker_buy_quote": 1398573.554643 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.003575, "high": 0.003612, "low": 0.003507, "close": 0.003591, "volume": 674381459.0, "close_time": 1763251199999, "quote_volume": 2395256.011248, "trades": 15004, "taker_buy_base": 319122234.0, "taker_buy_quote": 1134079.2721 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003591, "high": 0.003604, "low": 0.003466, "close": 0.003594, "volume": 1117381563.0, "close_time": 1763265599999, "quote_volume": 3969363.609744, "trades": 28854, "taker_buy_base": 583158736.0, "taker_buy_quote": 2073826.982107 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.003594, "high": 0.003661, "low": 0.003556, "close": 0.003632, "volume": 812481448.0, "close_time": 1763279999999, "quote_volume": 2938912.196313, "trades": 17267, "taker_buy_base": 413388140.0, "taker_buy_quote": 1495180.307858 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.003633, "high": 0.003691, "low": 0.003534, "close": 0.00355, "volume": 1218737536.0, "close_time": 1763294399999, "quote_volume": 4412094.952966, "trades": 26689, "taker_buy_base": 624244203.0, "taker_buy_quote": 2260219.700332 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.003549, "high": 0.003582, "low": 0.003352, "close": 0.003365, "volume": 2554016748.0, "close_time": 1763308799999, "quote_volume": 8864523.398616, "trades": 42264, "taker_buy_base": 1344189892.0, "taker_buy_quote": 4663999.713741 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.003365, "high": 0.003449, "low": 0.003275, "close": 0.003372, "volume": 3414299297.0, "close_time": 1763323199999, "quote_volume": 11465122.87332, "trades": 69817, "taker_buy_base": 1790804650.0, "taker_buy_quote": 6018557.171667 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.003372, "high": 0.003447, "low": 0.003286, "close": 0.003422, "volume": 2030810490.0, "close_time": 1763337599999, "quote_volume": 6816502.54971, "trades": 39234, "taker_buy_base": 1045502958.0, "taker_buy_quote": 3513448.403488 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003421, "high": 0.003474, "low": 0.003369, "close": 0.003442, "volume": 1347693790.0, "close_time": 1763351999999, "quote_volume": 4617192.414543, "trades": 29194, "taker_buy_base": 748630396.0, "taker_buy_quote": 2565688.755763 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.003443, "high": 0.003446, "low": 0.003327, "close": 0.003393, "volume": 865397863.0, "close_time": 1763366399999, "quote_volume": 2926384.792979, "trades": 15269, "taker_buy_base": 525205225.0, "taker_buy_quote": 1776593.994787 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.003393, "high": 0.003484, "low": 0.003361, "close": 0.003426, "volume": 1318147266.0, "close_time": 1763380799999, "quote_volume": 4490574.266238, "trades": 22258, "taker_buy_base": 701760028.0, "taker_buy_quote": 2390682.394586 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.003425, "high": 0.003432, "low": 0.003083, "close": 0.003099, "volume": 7349063364.0, "close_time": 1763395199999, "quote_volume": 23557742.014137, "trades": 101993, "taker_buy_base": 3645717825.0, "taker_buy_quote": 11647657.733357 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.003099, "high": 0.003131, "low": 0.002856, "close": 0.002934, "volume": 8153577080.0, "close_time": 1763409599999, "quote_volume": 24273676.32998, "trades": 104513, "taker_buy_base": 4207614881.0, "taker_buy_quote": 12508543.823153 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.002934, "high": 0.00299, "low": 0.002863, "close": 0.00289, "volume": 3115025508.0, "close_time": 1763423999999, "quote_volume": 9139896.913586, "trades": 48509, "taker_buy_base": 1794210079.0, "taker_buy_quote": 5262479.632291 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002891, "high": 0.00304, "low": 0.002764, "close": 0.003009, "volume": 6313503953.0, "close_time": 1763438399999, "quote_volume": 18316467.705688, "trades": 82728, "taker_buy_base": 3131170921.0, "taker_buy_quote": 9091011.920636 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.00301, "high": 0.003101, "low": 0.002944, "close": 0.003072, "volume": 3066156116.0, "close_time": 1763452799999, "quote_volume": 9246140.170132, "trades": 51241, "taker_buy_base": 1663288505.0, "taker_buy_quote": 5019218.811837 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.003071, "high": 0.003127, "low": 0.00305, "close": 0.003092, "volume": 1996707669.0, "close_time": 1763467199999, "quote_volume": 6163288.307328, "trades": 31910, "taker_buy_base": 1098144129.0, "taker_buy_quote": 3389991.129517 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.003091, "high": 0.003187, "low": 0.003061, "close": 0.003136, "volume": 2314859215.0, "close_time": 1763481599999, "quote_volume": 7220344.006777, "trades": 40033, "taker_buy_base": 1144512851.0, "taker_buy_quote": 3572464.299289 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.003136, "high": 0.003208, "low": 0.003113, "close": 0.003132, "volume": 1587778223.0, "close_time": 1763495999999, "quote_volume": 5018471.152605, "trades": 28265, "taker_buy_base": 784346850.0, "taker_buy_quote": 2479272.38557 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.003132, "high": 0.003183, "low": 0.003121, "close": 0.003121, "volume": 1466712854.0, "close_time": 1763510399999, "quote_volume": 4624667.479021, "trades": 19791, "taker_buy_base": 725759657.0, "taker_buy_quote": 2288352.088411 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003121, "high": 0.003125, "low": 0.003037, "close": 0.003059, "volume": 1531440422.0, "close_time": 1763524799999, "quote_volume": 4720756.552532, "trades": 21655, "taker_buy_base": 658175273.0, "taker_buy_quote": 2028730.805425 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.003058, "high": 0.003077, "low": 0.002969, "close": 0.003051, "volume": 1946428489.0, "close_time": 1763539199999, "quote_volume": 5878691.740736, "trades": 25833, "taker_buy_base": 954516133.0, "taker_buy_quote": 2884180.002796 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.003051, "high": 0.0031, "low": 0.003048, "close": 0.00307, "volume": 770352087.0, "close_time": 1763553599999, "quote_volume": 2367615.182099, "trades": 11352, "taker_buy_base": 394890683.0, "taker_buy_quote": 1213952.973133 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.003071, "high": 0.003083, "low": 0.00294, "close": 0.002948, "volume": 1973995903.0, "close_time": 1763567999999, "quote_volume": 5952355.108031, "trades": 28617, "taker_buy_base": 876015502.0, "taker_buy_quote": 2641826.251871 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.002948, "high": 0.002998, "low": 0.002879, "close": 0.002902, "volume": 2378972077.0, "close_time": 1763582399999, "quote_volume": 6968542.374025, "trades": 32013, "taker_buy_base": 1279754979.0, "taker_buy_quote": 3751122.654991 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.002902, "high": 0.003227, "low": 0.002892, "close": 0.003201, "volume": 3239862408.0, "close_time": 1763596799999, "quote_volume": 10041093.579821, "trades": 44141, "taker_buy_base": 1679711882.0, "taker_buy_quote": 5199693.210916 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0032, "high": 0.003264, "low": 0.003145, "close": 0.003186, "volume": 1747297657.0, "close_time": 1763611199999, "quote_volume": 5596873.153625, "trades": 27679, "taker_buy_base": 815728972.0, "taker_buy_quote": 2614558.77066 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.003187, "high": 0.003402, "low": 0.003162, "close": 0.003268, "volume": 2881374610.0, "close_time": 1763625599999, "quote_volume": 9400860.526477, "trades": 40897, "taker_buy_base": 1528021445.0, "taker_buy_quote": 4985093.384386 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.003269, "high": 0.003284, "low": 0.003159, "close": 0.003188, "volume": 1882097745.0, "close_time": 1763639999999, "quote_volume": 6052735.168117, "trades": 25713, "taker_buy_base": 734707665.0, "taker_buy_quote": 2365153.877481 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.003188, "high": 0.003225, "low": 0.003021, "close": 0.003025, "volume": 2611597494.0, "close_time": 1763654399999, "quote_volume": 8157362.334025, "trades": 45814, "taker_buy_base": 1133930697.0, "taker_buy_quote": 3542544.366159 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.003025, "high": 0.003034, "low": 0.002831, "close": 0.002905, "volume": 4486086441.0, "close_time": 1763668799999, "quote_volume": 13059924.431723, "trades": 71258, "taker_buy_base": 2605441812.0, "taker_buy_quote": 7588635.243231 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.002905, "high": 0.003028, "low": 0.002872, "close": 0.002952, "volume": 1857404219.0, "close_time": 1763683199999, "quote_volume": 5509599.965725, "trades": 33701, "taker_buy_base": 1056426068.0, "taker_buy_quote": 3131327.90821 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002952, "high": 0.00302, "low": 0.002909, "close": 0.002914, "volume": 1919741545.0, "close_time": 1763697599999, "quote_volume": 5665793.331893, "trades": 39861, "taker_buy_base": 1067862872.0, "taker_buy_quote": 3152832.301203 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.002914, "high": 0.002959, "low": 0.0025, "close": 0.002736, "volume": 5287624340.0, "close_time": 1763711999999, "quote_volume": 14565633.971534, "trades": 69532, "taker_buy_base": 2582702110.0, "taker_buy_quote": 7117549.450466 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.002736, "high": 0.002766, "low": 0.002654, "close": 0.00266, "volume": 3905580089.0, "close_time": 1763726399999, "quote_volume": 10566757.035497, "trades": 57559, "taker_buy_base": 2002674017.0, "taker_buy_quote": 5420974.702351 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.002661, "high": 0.002782, "low": 0.002593, "close": 0.002746, "volume": 4809476505.0, "close_time": 1763740799999, "quote_volume": 13056023.072839, "trades": 76847, "taker_buy_base": 2385182060.0, "taker_buy_quote": 6480979.64948 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.002747, "high": 0.002914, "low": 0.002717, "close": 0.002806, "volume": 3870077380.0, "close_time": 1763755199999, "quote_volume": 10920417.659923, "trades": 61291, "taker_buy_base": 1965177693.0, "taker_buy_quote": 5531455.060517 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.002805, "high": 0.00281, "low": 0.00267, "close": 0.002741, "volume": 1926550978.0, "close_time": 1763769599999, "quote_volume": 5302743.384119, "trades": 35073, "taker_buy_base": 1000519234.0, "taker_buy_quote": 2754905.5846 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002741, "high": 0.002782, "low": 0.002702, "close": 0.002707, "volume": 1145359084.0, "close_time": 1763783999999, "quote_volume": 3145211.400861, "trades": 22515, "taker_buy_base": 639906968.0, "taker_buy_quote": 1758091.936483 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.002707, "high": 0.002738, "low": 0.002651, "close": 0.002695, "volume": 1306423993.0, "close_time": 1763798399999, "quote_volume": 3512099.346874, "trades": 23489, "taker_buy_base": 687629940.0, "taker_buy_quote": 1848865.108926 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.002696, "high": 0.002718, "low": 0.002645, "close": 0.002681, "volume": 1172317442.0, "close_time": 1763812799999, "quote_volume": 3138101.408867, "trades": 20721, "taker_buy_base": 596518615.0, "taker_buy_quote": 1597054.308884 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.00268, "high": 0.002688, "low": 0.002603, "close": 0.002628, "volume": 1474505779.0, "close_time": 1763827199999, "quote_volume": 3893327.292406, "trades": 21695, "taker_buy_base": 817093528.0, "taker_buy_quote": 2157656.201034 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.002627, "high": 0.002698, "low": 0.002624, "close": 0.002654, "volume": 1183772822.0, "close_time": 1763841599999, "quote_volume": 3159010.89603, "trades": 16907, "taker_buy_base": 658636642.0, "taker_buy_quote": 1757952.908377 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.002654, "high": 0.002711, "low": 0.002614, "close": 0.00266, "volume": 822737553.0, "close_time": 1763855999999, "quote_volume": 2183357.457492, "trades": 14584, "taker_buy_base": 394749516.0, "taker_buy_quote": 1047918.289375 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002659, "high": 0.002766, "low": 0.002629, "close": 0.00271, "volume": 1978177433.0, "close_time": 1763870399999, "quote_volume": 5338475.659925, "trades": 27384, "taker_buy_base": 1078721396.0, "taker_buy_quote": 2912185.238217 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.00271, "high": 0.002761, "low": 0.00265, "close": 0.002682, "volume": 2216572919.0, "close_time": 1763884799999, "quote_volume": 6019656.139638, "trades": 31000, "taker_buy_base": 1126741493.0, "taker_buy_quote": 3063291.296125 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.002683, "high": 0.002704, "low": 0.002586, "close": 0.002637, "volume": 1507059121.0, "close_time": 1763899199999, "quote_volume": 3979436.763681, "trades": 22713, "taker_buy_base": 766811735.0, "taker_buy_quote": 2023522.797225 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.002637, "high": 0.002686, "low": 0.002471, "close": 0.002558, "volume": 4280197934.0, "close_time": 1763913599999, "quote_volume": 10940323.192358, "trades": 52365, "taker_buy_base": 2335113351.0, "taker_buy_quote": 5964595.706141 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.002559, "high": 0.002592, "low": 0.002479, "close": 0.002557, "volume": 2641123336.0, "close_time": 1763927999999, "quote_volume": 6686787.751028, "trades": 37211, "taker_buy_base": 1460611942.0, "taker_buy_quote": 3698587.112765 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.002557, "high": 0.002604, "low": 0.002517, "close": 0.002526, "volume": 1709918015.0, "close_time": 1763942399999, "quote_volume": 4381372.385011, "trades": 25166, "taker_buy_base": 984595910.0, "taker_buy_quote": 2523614.142012 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.002526, "high": 0.002691, "low": 0.002506, "close": 0.00264, "volume": 2502769554.0, "close_time": 1763956799999, "quote_volume": 6542188.126004, "trades": 35309, "taker_buy_base": 1173683616.0, "taker_buy_quote": 3063881.359732 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.00264, "high": 0.002691, "low": 0.002588, "close": 0.002621, "volume": 2738439890.0, "close_time": 1763971199999, "quote_volume": 7214100.565805, "trades": 36699, "taker_buy_base": 1499379283.0, "taker_buy_quote": 3952010.991113 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.002621, "high": 0.002638, "low": 0.00254, "close": 0.002563, "volume": 1688613358.0, "close_time": 1763985599999, "quote_volume": 4355415.387966, "trades": 21944, "taker_buy_base": 689611755.0, "taker_buy_quote": 1780591.472889 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.002562, "high": 0.002721, "low": 0.002535, "close": 0.0027, "volume": 2331293692.0, "close_time": 1763999999999, "quote_volume": 6137556.204259, "trades": 34597, "taker_buy_base": 1222535582.0, "taker_buy_quote": 3215175.342889 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.002701, "high": 0.002827, "low": 0.002692, "close": 0.002788, "volume": 2490526655.0, "close_time": 1764014399999, "quote_volume": 6898266.254932, "trades": 35561, "taker_buy_base": 1220968534.0, "taker_buy_quote": 3382810.081561 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.002789, "high": 0.002851, "low": 0.002788, "close": 0.002814, "volume": 1671424914.0, "close_time": 1764028799999, "quote_volume": 4722026.243651, "trades": 23500, "taker_buy_base": 875490603.0, "taker_buy_quote": 2474514.497194 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002813, "high": 0.002814, "low": 0.002729, "close": 0.002755, "volume": 1245156682.0, "close_time": 1764043199999, "quote_volume": 3450810.590079, "trades": 17861, "taker_buy_base": 507231632.0, "taker_buy_quote": 1406610.299608 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.002754, "high": 0.002779, "low": 0.00271, "close": 0.002717, "volume": 1020318085.0, "close_time": 1764057599999, "quote_volume": 2798944.445187, "trades": 15650, "taker_buy_base": 550026428.0, "taker_buy_quote": 1509098.025379 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.002717, "high": 0.002761, "low": 0.002694, "close": 0.002737, "volume": 1175957333.0, "close_time": 1764071999999, "quote_volume": 3204682.931447, "trades": 18833, "taker_buy_base": 498616007.0, "taker_buy_quote": 1360027.83722 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.002737, "high": 0.002788, "low": 0.002678, "close": 0.002739, "volume": 1993917521.0, "close_time": 1764086399999, "quote_volume": 5451871.515509, "trades": 31653, "taker_buy_base": 1052591491.0, "taker_buy_quote": 2878225.208733 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.002739, "high": 0.002827, "low": 0.002695, "close": 0.002747, "volume": 1690060951.0, "close_time": 1764100799999, "quote_volume": 4638739.020075, "trades": 28007, "taker_buy_base": 804329525.0, "taker_buy_quote": 2208545.690295 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.002748, "high": 0.002854, "low": 0.002676, "close": 0.002784, "volume": 2074824224.0, "close_time": 1764115199999, "quote_volume": 5782355.59992, "trades": 28840, "taker_buy_base": 1226733794.0, "taker_buy_quote": 3430790.843312 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002785, "high": 0.002849, "low": 0.00278, "close": 0.002791, "volume": 1297969476.0, "close_time": 1764129599999, "quote_volume": 3652034.533098, "trades": 23671, "taker_buy_base": 605652272.0, "taker_buy_quote": 1704799.055878 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.002791, "high": 0.002926, "low": 0.002789, "close": 0.002904, "volume": 2112046084.0, "close_time": 1764143999999, "quote_volume": 6034614.800887, "trades": 30085, "taker_buy_base": 1047038716.0, "taker_buy_quote": 2995200.674507 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.002903, "high": 0.002903, "low": 0.002768, "close": 0.002808, "volume": 1542278564.0, "close_time": 1764158399999, "quote_volume": 4348115.545766, "trades": 24958, "taker_buy_base": 640789921.0, "taker_buy_quote": 1805186.87763 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.002807, "high": 0.002831, "low": 0.002705, "close": 0.002723, "volume": 2856347825.0, "close_time": 1764172799999, "quote_volume": 7916844.138101, "trades": 41720, "taker_buy_base": 1203023602.0, "taker_buy_quote": 3336636.036594 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.002723, "high": 0.002981, "low": 0.002721, "close": 0.002926, "volume": 2558459403.0, "close_time": 1764187199999, "quote_volume": 7417241.4824, "trades": 41839, "taker_buy_base": 1086317777.0, "taker_buy_quote": 3150184.936126 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.002926, "high": 0.003008, "low": 0.002871, "close": 0.002929, "volume": 2011975340.0, "close_time": 1764201599999, "quote_volume": 5893097.544313, "trades": 22334, "taker_buy_base": 1001012293.0, "taker_buy_quote": 2936412.080199 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002928, "high": 0.002996, "low": 0.002886, "close": 0.002887, "volume": 2025711970.0, "close_time": 1764215999999, "quote_volume": 5952578.947837, "trades": 31459, "taker_buy_base": 844849507.0, "taker_buy_quote": 2481125.747931 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.002886, "high": 0.002975, "low": 0.002886, "close": 0.002967, "volume": 1365066444.0, "close_time": 1764230399999, "quote_volume": 3987327.162683, "trades": 21352, "taker_buy_base": 719960954.0, "taker_buy_quote": 2103706.466923 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.002967, "high": 0.00298, "low": 0.002894, "close": 0.002897, "volume": 1447199476.0, "close_time": 1764244799999, "quote_volume": 4238942.575872, "trades": 18344, "taker_buy_base": 657839034.0, "taker_buy_quote": 1926722.436469 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.002898, "high": 0.002989, "low": 0.002883, "close": 0.002983, "volume": 1302823095.0, "close_time": 1764259199999, "quote_volume": 3816814.135453, "trades": 17602, "taker_buy_base": 634423202.0, "taker_buy_quote": 1858285.406005 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.002982, "high": 0.003046, "low": 0.002964, "close": 0.002998, "volume": 1148088795.0, "close_time": 1764273599999, "quote_volume": 3458107.811423, "trades": 21885, "taker_buy_base": 571212571.0, "taker_buy_quote": 1720882.966175 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002998, "high": 0.003, "low": 0.002904, "close": 0.002919, "volume": 666827073.0, "close_time": 1764287999999, "quote_volume": 1969997.034063, "trades": 11885, "taker_buy_base": 296839983.0, "taker_buy_quote": 876705.85361 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00292, "high": 0.002938, "low": 0.002862, "close": 0.002913, "volume": 1220678238.0, "close_time": 1764302399999, "quote_volume": 3536355.976753, "trades": 16266, "taker_buy_base": 610986662.0, "taker_buy_quote": 1769953.8134 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002913, "high": 0.002935, "low": 0.00289, "close": 0.002898, "volume": 528640259.0, "close_time": 1764316799999, "quote_volume": 1538686.248175, "trades": 10542, "taker_buy_base": 238012000.0, "taker_buy_quote": 692837.499991 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002897, "high": 0.003149, "low": 0.002897, "close": 0.00302, "volume": 2030842210.0, "close_time": 1764331199999, "quote_volume": 6204545.081791, "trades": 38100, "taker_buy_base": 963055839.0, "taker_buy_quote": 2939408.377652 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.003019, "high": 0.003097, "low": 0.002996, "close": 0.003053, "volume": 1329625300.0, "close_time": 1764345599999, "quote_volume": 4054607.826703, "trades": 25643, "taker_buy_base": 608904122.0, "taker_buy_quote": 1855549.997441 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.003053, "high": 0.003053, "low": 0.00288, "close": 0.002941, "volume": 1897147327.0, "close_time": 1764359999999, "quote_volume": 5595969.919501, "trades": 30826, "taker_buy_base": 901578304.0, "taker_buy_quote": 2657777.180217 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002941, "high": 0.002956, "low": 0.002895, "close": 0.002922, "volume": 955868047.0, "close_time": 1764374399999, "quote_volume": 2798460.004254, "trades": 14205, "taker_buy_base": 509825094.0, "taker_buy_quote": 1493285.334566 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002922, "high": 0.002942, "low": 0.002898, "close": 0.002905, "volume": 649735522.0, "close_time": 1764388799999, "quote_volume": 1898080.923406, "trades": 10019, "taker_buy_base": 306844591.0, "taker_buy_quote": 896609.525405 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002906, "high": 0.00294, "low": 0.002868, "close": 0.002903, "volume": 765999176.0, "close_time": 1764403199999, "quote_volume": 2222262.221026, "trades": 14088, "taker_buy_base": 380831768.0, "taker_buy_quote": 1105305.964154 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002903, "high": 0.002927, "low": 0.002864, "close": 0.002922, "volume": 621650938.0, "close_time": 1764417599999, "quote_volume": 1795318.906784, "trades": 10950, "taker_buy_base": 295556853.0, "taker_buy_quote": 853957.985904 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002921, "high": 0.002933, "low": 0.002862, "close": 0.002917, "volume": 757090738.0, "close_time": 1764431999999, "quote_volume": 2194492.884712, "trades": 13278, "taker_buy_base": 321451527.0, "taker_buy_quote": 932327.119405 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002916, "high": 0.00292, "low": 0.002828, "close": 0.002857, "volume": 1013750036.0, "close_time": 1764446399999, "quote_volume": 2904720.822033, "trades": 16307, "taker_buy_base": 471751035.0, "taker_buy_quote": 1351228.867536 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002858, "high": 0.002919, "low": 0.002846, "close": 0.002888, "volume": 531977098.0, "close_time": 1764460799999, "quote_volume": 1537918.591683, "trades": 7687, "taker_buy_base": 238382636.0, "taker_buy_quote": 690047.866001 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002888, "high": 0.002908, "low": 0.002839, "close": 0.002889, "volume": 507441496.0, "close_time": 1764475199999, "quote_volume": 1462323.027861, "trades": 9640, "taker_buy_base": 260743481.0, "taker_buy_quote": 751475.179669 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.00289, "high": 0.002906, "low": 0.002849, "close": 0.002887, "volume": 547736780.0, "close_time": 1764489599999, "quote_volume": 1574293.775708, "trades": 10430, "taker_buy_base": 233147379.0, "taker_buy_quote": 670080.673389 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002888, "high": 0.003007, "low": 0.002879, "close": 0.002983, "volume": 1141174675.0, "close_time": 1764503999999, "quote_volume": 3373555.205668, "trades": 22449, "taker_buy_base": 545645440.0, "taker_buy_quote": 1612101.642795 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002984, "high": 0.003145, "low": 0.002964, "close": 0.003047, "volume": 1804175225.0, "close_time": 1764518399999, "quote_volume": 5552947.31673, "trades": 35623, "taker_buy_base": 751959439.0, "taker_buy_quote": 2317972.037316 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.003046, "high": 0.003161, "low": 0.003046, "close": 0.003099, "volume": 1171486773.0, "close_time": 1764532799999, "quote_volume": 3642555.538581, "trades": 24950, "taker_buy_base": 493726869.0, "taker_buy_quote": 1536073.355726 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.003099, "high": 0.003126, "low": 0.002945, "close": 0.002946, "volume": 894622568.0, "close_time": 1764547199999, "quote_volume": 2720128.50147, "trades": 17515, "taker_buy_base": 354077129.0, "taker_buy_quote": 1075774.679882 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002946, "high": 0.002956, "low": 0.00269, "close": 0.002712, "volume": 5186083418.0, "close_time": 1764561599999, "quote_volume": 14478519.703199, "trades": 72126, "taker_buy_base": 2559418856.0, "taker_buy_quote": 7135475.177229 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.002713, "high": 0.002747, "low": 0.002659, "close": 0.002703, "volume": 1700642208.0, "close_time": 1764575999999, "quote_volume": 4590097.195239, "trades": 28124, "taker_buy_base": 864251156.0, "taker_buy_quote": 2333436.683801 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.002702, "high": 0.002716, "low": 0.002665, "close": 0.002683, "volume": 1122470213.0, "close_time": 1764590399999, "quote_volume": 3019419.686646, "trades": 16699, "taker_buy_base": 552363566.0, "taker_buy_quote": 1485936.511028 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.002683, "high": 0.002684, "low": 0.002567, "close": 0.002619, "volume": 3510482670.0, "close_time": 1764604799999, "quote_volume": 9200842.012161, "trades": 41419, "taker_buy_base": 1645221989.0, "taker_buy_quote": 4311031.983801 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00262, "high": 0.002762, "low": 0.002589, "close": 0.002722, "volume": 2235257291.0, "close_time": 1764619199999, "quote_volume": 5965300.39069, "trades": 34486, "taker_buy_base": 1200157972.0, "taker_buy_quote": 3200254.15647 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.002722, "high": 0.00282, "low": 0.002721, "close": 0.002789, "volume": 1835747301.0, "close_time": 1764633599999, "quote_volume": 5083271.942695, "trades": 23824, "taker_buy_base": 918705840.0, "taker_buy_quote": 2546255.177755 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002788, "high": 0.002854, "low": 0.002779, "close": 0.002838, "volume": 1557277945.0, "close_time": 1764647999999, "quote_volume": 4387240.835465, "trades": 22025, "taker_buy_base": 844505538.0, "taker_buy_quote": 2380260.405689 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.002837, "high": 0.002924, "low": 0.002813, "close": 0.00286, "volume": 1217871316.0, "close_time": 1764662399999, "quote_volume": 3486511.273413, "trades": 18498, "taker_buy_base": 642264663.0, "taker_buy_quote": 1839017.566179 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00286, "high": 0.00292, "low": 0.002814, "close": 0.002888, "volume": 1152153054.0, "close_time": 1764676799999, "quote_volume": 3287597.880281, "trades": 19553, "taker_buy_base": 642758783.0, "taker_buy_quote": 1835602.738822 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.002887, "high": 0.00308, "low": 0.002887, "close": 0.003051, "volume": 2697220950.0, "close_time": 1764691199999, "quote_volume": 8040281.855337, "trades": 47570, "taker_buy_base": 1442053541.0, "taker_buy_quote": 4299705.774635 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00305, "high": 0.003355, "low": 0.003007, "close": 0.003256, "volume": 4194500715.0, "close_time": 1764705599999, "quote_volume": 13251975.320314, "trades": 73449, "taker_buy_base": 2387810940.0, "taker_buy_quote": 7557969.879612 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.003256, "high": 0.003326, "low": 0.003198, "close": 0.003263, "volume": 1854062734.0, "close_time": 1764719999999, "quote_volume": 6024804.371552, "trades": 36830, "taker_buy_base": 995283419.0, "taker_buy_quote": 3234970.217542 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003264, "high": 0.003331, "low": 0.003253, "close": 0.003312, "volume": 971254873.0, "close_time": 1764734399999, "quote_volume": 3195048.326664, "trades": 22351, "taker_buy_base": 576886676.0, "taker_buy_quote": 1898431.308503 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.003311, "high": 0.003399, "low": 0.003271, "close": 0.003293, "volume": 1488879842.0, "close_time": 1764748799999, "quote_volume": 4962823.810182, "trades": 31247, "taker_buy_base": 816970147.0, "taker_buy_quote": 2724260.541282 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.003292, "high": 0.003303, "low": 0.003138, "close": 0.003146, "volume": 1433917330.0, "close_time": 1764763199999, "quote_volume": 4636974.287598, "trades": 30617, "taker_buy_base": 759163046.0, "taker_buy_quote": 2455212.219279 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.003146, "high": 0.003219, "low": 0.003091, "close": 0.00317, "volume": 2120173192.0, "close_time": 1764777599999, "quote_volume": 6679112.587904, "trades": 34845, "taker_buy_base": 1130470029.0, "taker_buy_quote": 3565149.502014 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.00317, "high": 0.003212, "low": 0.003135, "close": 0.00319, "volume": 1022068281.0, "close_time": 1764791999999, "quote_volume": 3239255.264583, "trades": 16376, "taker_buy_base": 571329934.0, "taker_buy_quote": 1811675.502837 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.00319, "high": 0.003241, "low": 0.003164, "close": 0.003167, "volume": 1168101464.0, "close_time": 1764806399999, "quote_volume": 3738827.318753, "trades": 17947, "taker_buy_base": 589035132.0, "taker_buy_quote": 1886183.671665 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003168, "high": 0.003288, "low": 0.003143, "close": 0.003204, "volume": 1145387912.0, "close_time": 1764820799999, "quote_volume": 3674166.892144, "trades": 18706, "taker_buy_base": 513286436.0, "taker_buy_quote": 1650369.978982 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.003205, "high": 0.003309, "low": 0.003183, "close": 0.003284, "volume": 835036658.0, "close_time": 1764835199999, "quote_volume": 2718100.578639, "trades": 18714, "taker_buy_base": 426829667.0, "taker_buy_quote": 1390092.899403 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.003284, "high": 0.003296, "low": 0.003174, "close": 0.003196, "volume": 800357523.0, "close_time": 1764849599999, "quote_volume": 2575081.433657, "trades": 14002, "taker_buy_base": 322581440.0, "taker_buy_quote": 1037790.362285 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.003197, "high": 0.003249, "low": 0.003138, "close": 0.003234, "volume": 3961771512.0, "close_time": 1764863999999, "quote_volume": 12712830.669453, "trades": 51745, "taker_buy_base": 2535619991.0, "taker_buy_quote": 8139613.00548 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.003233, "high": 0.003266, "low": 0.003058, "close": 0.003116, "volume": 4653865782.0, "close_time": 1764878399999, "quote_volume": 14699481.86522, "trades": 53055, "taker_buy_base": 3032335496.0, "taker_buy_quote": 9587042.982166 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.003116, "high": 0.003157, "low": 0.003093, "close": 0.00312, "volume": 551844532.0, "close_time": 1764892799999, "quote_volume": 1726451.131278, "trades": 11201, "taker_buy_base": 273910475.0, "taker_buy_quote": 856972.702424 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00312, "high": 0.003152, "low": 0.003092, "close": 0.003118, "volume": 482647537.0, "close_time": 1764907199999, "quote_volume": 1505985.074064, "trades": 11271, "taker_buy_base": 216318467.0, "taker_buy_quote": 675451.446142 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.003117, "high": 0.003153, "low": 0.003097, "close": 0.003117, "volume": 577996692.0, "close_time": 1764921599999, "quote_volume": 1804312.10333, "trades": 12350, "taker_buy_base": 289497273.0, "taker_buy_quote": 903992.030878 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.003117, "high": 0.003117, "low": 0.00297, "close": 0.002985, "volume": 2347257728.0, "close_time": 1764935999999, "quote_volume": 7133001.397591, "trades": 29103, "taker_buy_base": 1296024389.0, "taker_buy_quote": 3937780.211492 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002984, "high": 0.003032, "low": 0.002852, "close": 0.002939, "volume": 3063483084.0, "close_time": 1764950399999, "quote_volume": 9033075.967817, "trades": 47968, "taker_buy_base": 1813194354.0, "taker_buy_quote": 5351253.034955 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002938, "high": 0.002949, "low": 0.002832, "close": 0.002875, "volume": 1368016111.0, "close_time": 1764964799999, "quote_volume": 3947738.579696, "trades": 30075, "taker_buy_base": 738846430.0, "taker_buy_quote": 2132619.696451 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002874, "high": 0.00289, "low": 0.002826, "close": 0.002839, "volume": 682112414.0, "close_time": 1764979199999, "quote_volume": 1947601.45248, "trades": 11818, "taker_buy_base": 331189474.0, "taker_buy_quote": 945113.022549 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002839, "high": 0.002905, "low": 0.002811, "close": 0.002892, "volume": 415520022.0, "close_time": 1764993599999, "quote_volume": 1189877.81952, "trades": 10597, "taker_buy_base": 226700001.0, "taker_buy_quote": 649425.206899 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.002892, "high": 0.002983, "low": 0.002882, "close": 0.00292, "volume": 700682962.0, "close_time": 1765007999999, "quote_volume": 2050853.058474, "trades": 14739, "taker_buy_base": 391582182.0, "taker_buy_quote": 1146063.619281 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002921, "high": 0.002924, "low": 0.002869, "close": 0.002905, "volume": 508208916.0, "close_time": 1765022399999, "quote_volume": 1472525.467419, "trades": 10919, "taker_buy_base": 226840079.0, "taker_buy_quote": 657580.563705 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002905, "high": 0.003138, "low": 0.002864, "close": 0.002999, "volume": 2138176084.0, "close_time": 1765036799999, "quote_volume": 6446717.86765, "trades": 37451, "taker_buy_base": 972722000.0, "taker_buy_quote": 2934655.722758 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002998, "high": 0.00306, "low": 0.002977, "close": 0.002999, "volume": 1095917980.0, "close_time": 1765051199999, "quote_volume": 3307427.060676, "trades": 19754, "taker_buy_base": 459805167.0, "taker_buy_quote": 1387507.98292 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002999, "high": 0.003019, "low": 0.002955, "close": 0.002984, "volume": 499573527.0, "close_time": 1765065599999, "quote_volume": 1493460.332552, "trades": 9920, "taker_buy_base": 229605290.0, "taker_buy_quote": 686732.798507 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002984, "high": 0.003025, "low": 0.002966, "close": 0.002987, "volume": 480365177.0, "close_time": 1765079999999, "quote_volume": 1440502.647155, "trades": 9815, "taker_buy_base": 267364505.0, "taker_buy_quote": 802022.023308 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002987, "high": 0.003048, "low": 0.002971, "close": 0.002986, "volume": 536461045.0, "close_time": 1765094399999, "quote_volume": 1614305.797055, "trades": 9346, "taker_buy_base": 278985394.0, "taker_buy_quote": 840092.106413 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002986, "high": 0.003027, "low": 0.002935, "close": 0.003003, "volume": 778573212.0, "close_time": 1765108799999, "quote_volume": 2312426.092948, "trades": 13946, "taker_buy_base": 315543924.0, "taker_buy_quote": 938242.498029 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.003004, "high": 0.003038, "low": 0.002838, "close": 0.003003, "volume": 2585352204.0, "close_time": 1765123199999, "quote_volume": 7565830.44999, "trades": 41018, "taker_buy_base": 1213073820.0, "taker_buy_quote": 3549194.980195 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.003003, "high": 0.00311, "low": 0.002938, "close": 0.003073, "volume": 1421296028.0, "close_time": 1765137599999, "quote_volume": 4316376.184166, "trades": 27861, "taker_buy_base": 648664212.0, "taker_buy_quote": 1969340.760225 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.003073, "high": 0.003077, "low": 0.002867, "close": 0.002912, "volume": 1301027183.0, "close_time": 1765151999999, "quote_volume": 3826877.626757, "trades": 23178, "taker_buy_base": 470802909.0, "taker_buy_quote": 1382218.678517 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002914, "high": 0.003037, "low": 0.002889, "close": 0.003003, "volume": 854980287.0, "close_time": 1765166399999, "quote_volume": 2542993.995703, "trades": 16096, "taker_buy_base": 496906816.0, "taker_buy_quote": 1477870.327251 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.003004, "high": 0.00311, "low": 0.003001, "close": 0.00309, "volume": 791166414.0, "close_time": 1765180799999, "quote_volume": 2424263.187069, "trades": 14914, "taker_buy_base": 420017680.0, "taker_buy_quote": 1286443.056141 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.003089, "high": 0.003163, "low": 0.003062, "close": 0.003097, "volume": 1050535557.0, "close_time": 1765195199999, "quote_volume": 3269047.293466, "trades": 18098, "taker_buy_base": 440798318.0, "taker_buy_quote": 1373247.527514 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.003098, "high": 0.003132, "low": 0.003009, "close": 0.003042, "volume": 1428324111.0, "close_time": 1765209599999, "quote_volume": 4377752.166288, "trades": 22832, "taker_buy_base": 585916090.0, "taker_buy_quote": 1798351.641627 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.003041, "high": 0.003117, "low": 0.003017, "close": 0.003045, "volume": 1646457518.0, "close_time": 1765223999999, "quote_volume": 5048766.72514, "trades": 25382, "taker_buy_base": 633905598.0, "taker_buy_quote": 1945981.809135 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.003045, "high": 0.003112, "low": 0.003038, "close": 0.003053, "volume": 863305169.0, "close_time": 1765238399999, "quote_volume": 2654158.75908, "trades": 14715, "taker_buy_base": 407850999.0, "taker_buy_quote": 1254617.783 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003054, "high": 0.003078, "low": 0.002985, "close": 0.003015, "volume": 856604735.0, "close_time": 1765252799999, "quote_volume": 2581851.399849, "trades": 16332, "taker_buy_base": 366019297.0, "taker_buy_quote": 1103737.633399 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.003016, "high": 0.003027, "low": 0.002969, "close": 0.002992, "volume": 939030438.0, "close_time": 1765267199999, "quote_volume": 2810812.271123, "trades": 14191, "taker_buy_base": 425147579.0, "taker_buy_quote": 1273849.37966 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002991, "high": 0.002995, "low": 0.002924, "close": 0.002973, "volume": 778737366.0, "close_time": 1765281599999, "quote_volume": 2304807.678289, "trades": 11996, "taker_buy_base": 375027749.0, "taker_buy_quote": 1109626.925227 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002972, "high": 0.00314, "low": 0.002953, "close": 0.003116, "volume": 1591350019.0, "close_time": 1765295999999, "quote_volume": 4813253.981174, "trades": 27456, "taker_buy_base": 823125312.0, "taker_buy_quote": 2487047.145618 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.003116, "high": 0.003237, "low": 0.003116, "close": 0.003145, "volume": 1670762266.0, "close_time": 1765310399999, "quote_volume": 5301738.093099, "trades": 29679, "taker_buy_base": 746209002.0, "taker_buy_quote": 2367414.910746 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.003145, "high": 0.003145, "low": 0.003007, "close": 0.003068, "volume": 916004613.0, "close_time": 1765324799999, "quote_volume": 2816976.534266, "trades": 16689, "taker_buy_base": 433094903.0, "taker_buy_quote": 1332552.139281 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003068, "high": 0.003078, "low": 0.003001, "close": 0.00304, "volume": 571049711.0, "close_time": 1765339199999, "quote_volume": 1731675.965688, "trades": 11529, "taker_buy_base": 319978507.0, "taker_buy_quote": 970042.579616 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00304, "high": 0.003072, "low": 0.003023, "close": 0.003048, "volume": 408992438.0, "close_time": 1765353599999, "quote_volume": 1245534.727143, "trades": 8400, "taker_buy_base": 237083714.0, "taker_buy_quote": 722119.655103 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.003048, "high": 0.003092, "low": 0.002987, "close": 0.003011, "volume": 674996682.0, "close_time": 1765367999999, "quote_volume": 2041953.249765, "trades": 13732, "taker_buy_base": 305523430.0, "taker_buy_quote": 925136.31758 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00301, "high": 0.003018, "low": 0.00294, "close": 0.002959, "volume": 1032825530.0, "close_time": 1765382399999, "quote_volume": 3079310.404634, "trades": 18073, "taker_buy_base": 517241752.0, "taker_buy_quote": 1541291.880296 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002959, "high": 0.003062, "low": 0.002954, "close": 0.003025, "volume": 2126846713.0, "close_time": 1765396799999, "quote_volume": 6367739.28168, "trades": 32812, "taker_buy_base": 1148234082.0, "taker_buy_quote": 3437055.730296 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.003026, "high": 0.003101, "low": 0.002865, "close": 0.002871, "volume": 1569202567.0, "close_time": 1765411199999, "quote_volume": 4659103.293523, "trades": 27792, "taker_buy_base": 779216931.0, "taker_buy_quote": 2309405.206509 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002871, "high": 0.002896, "low": 0.00273, "close": 0.002742, "volume": 1076924653.0, "close_time": 1765425599999, "quote_volume": 3013064.204985, "trades": 19391, "taker_buy_base": 463518003.0, "taker_buy_quote": 1297421.505142 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.002741, "high": 0.002786, "low": 0.00273, "close": 0.002772, "volume": 726650192.0, "close_time": 1765439999999, "quote_volume": 2006382.671658, "trades": 13428, "taker_buy_base": 450583216.0, "taker_buy_quote": 1244321.971244 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.002773, "high": 0.002776, "low": 0.002747, "close": 0.00276, "volume": 561231530.0, "close_time": 1765454399999, "quote_volume": 1549650.883985, "trades": 9664, "taker_buy_base": 283940261.0, "taker_buy_quote": 783981.057313 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002761, "high": 0.002824, "low": 0.002744, "close": 0.002769, "volume": 1117304263.0, "close_time": 1765468799999, "quote_volume": 3103836.551835, "trades": 18436, "taker_buy_base": 620220831.0, "taker_buy_quote": 1723851.236894 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.002768, "high": 0.002845, "low": 0.002748, "close": 0.002791, "volume": 671731480.0, "close_time": 1765483199999, "quote_volume": 1876650.160703, "trades": 14643, "taker_buy_base": 347378190.0, "taker_buy_quote": 970557.464746 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00279, "high": 0.002924, "low": 0.002789, "close": 0.002859, "volume": 1102316142.0, "close_time": 1765497599999, "quote_volume": 3163964.831638, "trades": 18018, "taker_buy_base": 612816373.0, "taker_buy_quote": 1759391.403068 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002859, "high": 0.002881, "low": 0.002817, "close": 0.002847, "volume": 539406270.0, "close_time": 1765511999999, "quote_volume": 1536703.349962, "trades": 10759, "taker_buy_base": 242751231.0, "taker_buy_quote": 691781.181636 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002847, "high": 0.002885, "low": 0.002836, "close": 0.002867, "volume": 312786035.0, "close_time": 1765526399999, "quote_volume": 894811.178626, "trades": 6004, "taker_buy_base": 152961953.0, "taker_buy_quote": 437687.69282 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002866, "high": 0.002903, "low": 0.002843, "close": 0.002897, "volume": 353697852.0, "close_time": 1765540799999, "quote_volume": 1017214.809299, "trades": 6997, "taker_buy_base": 191546296.0, "taker_buy_quote": 550785.356396 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.002896, "high": 0.00292, "low": 0.002735, "close": 0.002758, "volume": 1272412598.0, "close_time": 1765555199999, "quote_volume": 3622748.341872, "trades": 20344, "taker_buy_base": 553934238.0, "taker_buy_quote": 1577863.636869 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.002758, "high": 0.002776, "low": 0.002705, "close": 0.002731, "volume": 911731128.0, "close_time": 1765569599999, "quote_volume": 2499848.932682, "trades": 19551, "taker_buy_base": 434177127.0, "taker_buy_quote": 1191486.424883 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00273, "high": 0.002782, "low": 0.002724, "close": 0.002763, "volume": 420353775.0, "close_time": 1765583999999, "quote_volume": 1157355.382354, "trades": 6704, "taker_buy_base": 219945737.0, "taker_buy_quote": 605249.582398 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002763, "high": 0.002786, "low": 0.002763, "close": 0.002775, "volume": 226885187.0, "close_time": 1765598399999, "quote_volume": 629295.200006, "trades": 3751, "taker_buy_base": 127950900.0, "taker_buy_quote": 354899.386519 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.002775, "high": 0.002782, "low": 0.002741, "close": 0.00276, "volume": 241772636.0, "close_time": 1765612799999, "quote_volume": 666551.255479, "trades": 3999, "taker_buy_base": 118146633.0, "taker_buy_quote": 325754.970484 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00276, "high": 0.0028, "low": 0.002751, "close": 0.002787, "volume": 340758473.0, "close_time": 1765627199999, "quote_volume": 946391.479859, "trades": 6053, "taker_buy_base": 180923938.0, "taker_buy_quote": 502296.977914 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.002786, "high": 0.002817, "low": 0.002763, "close": 0.00277, "volume": 349743259.0, "close_time": 1765641599999, "quote_volume": 975668.468853, "trades": 9742, "taker_buy_base": 183385216.0, "taker_buy_quote": 512057.632983 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00277, "high": 0.00281, "low": 0.002765, "close": 0.002796, "volume": 230624781.0, "close_time": 1765655999999, "quote_volume": 641773.569186, "trades": 4119, "taker_buy_base": 137742991.0, "taker_buy_quote": 383219.83442 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002797, "high": 0.002805, "low": 0.002771, "close": 0.002794, "volume": 216899903.0, "close_time": 1765670399999, "quote_volume": 604971.930586, "trades": 4089, "taker_buy_base": 74151978.0, "taker_buy_quote": 206887.563883 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002794, "high": 0.002841, "low": 0.002788, "close": 0.002804, "volume": 301042468.0, "close_time": 1765684799999, "quote_volume": 846897.866945, "trades": 4751, "taker_buy_base": 123640207.0, "taker_buy_quote": 347976.397707 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002804, "high": 0.002816, "low": 0.002747, "close": 0.00277, "volume": 368033699.0, "close_time": 1765699199999, "quote_volume": 1019528.232793, "trades": 5706, "taker_buy_base": 181040251.0, "taker_buy_quote": 501615.706764 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00277, "high": 0.00278, "low": 0.002683, "close": 0.002719, "volume": 630783169.0, "close_time": 1765713599999, "quote_volume": 1720941.456281, "trades": 11715, "taker_buy_base": 292024150.0, "taker_buy_quote": 797227.523718 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002718, "high": 0.002776, "low": 0.002686, "close": 0.002695, "volume": 580603511.0, "close_time": 1765727999999, "quote_volume": 1583748.685323, "trades": 10457, "taker_buy_base": 301217271.0, "taker_buy_quote": 821462.550699 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002694, "high": 0.002717, "low": 0.002657, "close": 0.00267, "volume": 466879035.0, "close_time": 1765742399999, "quote_volume": 1250772.911697, "trades": 9160, "taker_buy_base": 213565398.0, "taker_buy_quote": 572412.095701 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002669, "high": 0.00268, "low": 0.002602, "close": 0.002645, "volume": 574154453.0, "close_time": 1765756799999, "quote_volume": 1520453.856173, "trades": 9703, "taker_buy_base": 299843119.0, "taker_buy_quote": 793934.251572 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002645, "high": 0.002744, "low": 0.002642, "close": 0.002689, "volume": 522566438.0, "close_time": 1765771199999, "quote_volume": 1405759.611184, "trades": 11429, "taker_buy_base": 286659781.0, "taker_buy_quote": 771200.444398 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00269, "high": 0.002715, "low": 0.002681, "close": 0.002686, "volume": 471800200.0, "close_time": 1765785599999, "quote_volume": 1273473.787041, "trades": 6727, "taker_buy_base": 253375962.0, "taker_buy_quote": 684071.277645 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.002686, "high": 0.002703, "low": 0.00267, "close": 0.002686, "volume": 375868789.0, "close_time": 1765799999999, "quote_volume": 1008931.125482, "trades": 7005, "taker_buy_base": 210853029.0, "taker_buy_quote": 565955.77107 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.002686, "high": 0.002752, "low": 0.002529, "close": 0.002551, "volume": 1972832142.0, "close_time": 1765814399999, "quote_volume": 5208527.404638, "trades": 38095, "taker_buy_base": 969052600.0, "taker_buy_quote": 2565528.101655 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.002552, "high": 0.002556, "low": 0.002453, "close": 0.002502, "volume": 2646609590.0, "close_time": 1765828799999, "quote_volume": 6624388.367333, "trades": 36686, "taker_buy_base": 1111270918.0, "taker_buy_quote": 2786591.945209 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.002502, "high": 0.002522, "low": 0.00246, "close": 0.00252, "volume": 794436381.0, "close_time": 1765843199999, "quote_volume": 1976217.064603, "trades": 12178, "taker_buy_base": 421359355.0, "taker_buy_quote": 1049064.986177 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00252, "high": 0.002521, "low": 0.00242, "close": 0.002453, "volume": 653371792.0, "close_time": 1765857599999, "quote_volume": 1609255.203796, "trades": 10079, "taker_buy_base": 311614357.0, "taker_buy_quote": 768161.714288 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.002453, "high": 0.002464, "low": 0.002397, "close": 0.002414, "volume": 768693386.0, "close_time": 1765871999999, "quote_volume": 1870306.077052, "trades": 10638, "taker_buy_base": 372145894.0, "taker_buy_quote": 905782.165595 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.002414, "high": 0.002467, "low": 0.002402, "close": 0.002462, "volume": 1131844573.0, "close_time": 1765886399999, "quote_volume": 2752745.120609, "trades": 15240, "taker_buy_base": 511758349.0, "taker_buy_quote": 1243449.037642 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.002463, "high": 0.002497, "low": 0.002363, "close": 0.002427, "volume": 2363800391.0, "close_time": 1765900799999, "quote_volume": 5736222.713523, "trades": 31783, "taker_buy_base": 1287430962.0, "taker_buy_quote": 3124949.014827 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.002427, "high": 0.002428, "low": 0.002281, "close": 0.002333, "volume": 2423591964.0, "close_time": 1765915199999, "quote_volume": 5665757.145737, "trades": 26850, "taker_buy_base": 1399150111.0, "taker_buy_quote": 3271823.399711 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.002332, "high": 0.002369, "low": 0.002308, "close": 0.002343, "volume": 1207795351.0, "close_time": 1765929599999, "quote_volume": 2820040.119346, "trades": 14226, "taker_buy_base": 707371723.0, "taker_buy_quote": 1651761.090375 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002343, "high": 0.002355, "low": 0.002284, "close": 0.002314, "volume": 840359975.0, "close_time": 1765943999999, "quote_volume": 1953533.886576, "trades": 12051, "taker_buy_base": 420631038.0, "taker_buy_quote": 977689.558217 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.002314, "high": 0.00232, "low": 0.002283, "close": 0.002289, "volume": 605141510.0, "close_time": 1765958399999, "quote_volume": 1391840.641002, "trades": 8864, "taker_buy_base": 309396598.0, "taker_buy_quote": 711891.297991 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.002289, "high": 0.002309, "low": 0.002242, "close": 0.002309, "volume": 1064561026.0, "close_time": 1765972799999, "quote_volume": 2424165.137582, "trades": 12060, "taker_buy_base": 443230530.0, "taker_buy_quote": 1010040.30008 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.002308, "high": 0.002353, "low": 0.002234, "close": 0.002247, "volume": 2215698574.0, "close_time": 1765987199999, "quote_volume": 5101505.8455, "trades": 35611, "taker_buy_base": 997210233.0, "taker_buy_quote": 2298902.374591 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.002247, "high": 0.002277, "low": 0.002063, "close": 0.002081, "volume": 2792772607.0, "close_time": 1766001599999, "quote_volume": 6023993.120014, "trades": 33289, "taker_buy_base": 1273287986.0, "taker_buy_quote": 2746672.518766 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.002081, "high": 0.002124, "low": 0.002071, "close": 0.002091, "volume": 847652798.0, "close_time": 1766015999999, "quote_volume": 1776275.216526, "trades": 10393, "taker_buy_base": 479029008.0, "taker_buy_quote": 1003774.245775 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002091, "high": 0.002093, "low": 0.002009, "close": 0.002015, "volume": 1063184123.0, "close_time": 1766030399999, "quote_volume": 2173806.52725, "trades": 11450, "taker_buy_base": 483489502.0, "taker_buy_quote": 989291.448789 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.002015, "high": 0.002051, "low": 0.002008, "close": 0.002027, "volume": 788880266.0, "close_time": 1766044799999, "quote_volume": 1601450.383552, "trades": 8641, "taker_buy_base": 407514342.0, "taker_buy_quote": 827205.394276 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.002027, "high": 0.002046, "low": 0.002002, "close": 0.002037, "volume": 995916593.0, "close_time": 1766059199999, "quote_volume": 2019069.017385, "trades": 8751, "taker_buy_base": 542466012.0, "taker_buy_quote": 1100855.273072 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.002038, "high": 0.002101, "low": 0.001964, "close": 0.002037, "volume": 2904665539.0, "close_time": 1766073599999, "quote_volume": 5913400.777109, "trades": 30998, "taker_buy_base": 1604100179.0, "taker_buy_quote": 3265388.186361 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.002038, "high": 0.00204, "low": 0.00183, "close": 0.001838, "volume": 3594285583.0, "close_time": 1766087999999, "quote_volume": 6837350.210744, "trades": 39510, "taker_buy_base": 1702374860.0, "taker_buy_quote": 3240452.947684 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001838, "high": 0.001924, "low": 0.001835, "close": 0.00186, "volume": 1871304764.0, "close_time": 1766102399999, "quote_volume": 3522070.543889, "trades": 23410, "taker_buy_base": 956244666.0, "taker_buy_quote": 1803331.349612 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00186, "high": 0.001938, "low": 0.001809, "close": 0.001899, "volume": 1984500873.0, "close_time": 1766116799999, "quote_volume": 3716149.747244, "trades": 21798, "taker_buy_base": 947615484.0, "taker_buy_quote": 1777486.498149 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001899, "high": 0.00199, "low": 0.00189, "close": 0.001979, "volume": 1687398416.0, "close_time": 1766131199999, "quote_volume": 3267556.572408, "trades": 16383, "taker_buy_base": 951081169.0, "taker_buy_quote": 1842224.991372 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001979, "high": 0.002018, "low": 0.00196, "close": 0.001989, "volume": 1705109969.0, "close_time": 1766145599999, "quote_volume": 3384820.206712, "trades": 15975, "taker_buy_base": 923812268.0, "taker_buy_quote": 1834762.266549 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00199, "high": 0.002019, "low": 0.001958, "close": 0.001965, "volume": 2121686386.0, "close_time": 1766159999999, "quote_volume": 4209548.823347, "trades": 23154, "taker_buy_base": 1148055888.0, "taker_buy_quote": 2278286.288044 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001965, "high": 0.002011, "low": 0.001946, "close": 0.001985, "volume": 1575858463.0, "close_time": 1766174399999, "quote_volume": 3118697.175621, "trades": 16933, "taker_buy_base": 853168024.0, "taker_buy_quote": 1689051.550695 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001985, "high": 0.002019, "low": 0.001957, "close": 0.001991, "volume": 1090436012.0, "close_time": 1766188799999, "quote_volume": 2165493.833307, "trades": 11311, "taker_buy_base": 593049130.0, "taker_buy_quote": 1179027.666035 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001991, "high": 0.002008, "low": 0.001974, "close": 0.00198, "volume": 557035427.0, "close_time": 1766203199999, "quote_volume": 1108587.202352, "trades": 5950, "taker_buy_base": 306201734.0, "taker_buy_quote": 609402.804195 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001979, "high": 0.001992, "low": 0.001967, "close": 0.001977, "volume": 552391014.0, "close_time": 1766217599999, "quote_volume": 1093279.199626, "trades": 5450, "taker_buy_base": 248604860.0, "taker_buy_quote": 492031.423754 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001976, "high": 0.002034, "low": 0.00197, "close": 0.001979, "volume": 1205343567.0, "close_time": 1766231999999, "quote_volume": 2407408.83071, "trades": 12516, "taker_buy_base": 580503466.0, "taker_buy_quote": 1159885.539953 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001979, "high": 0.001986, "low": 0.001942, "close": 0.001983, "volume": 827916277.0, "close_time": 1766246399999, "quote_volume": 1626676.937966, "trades": 8435, "taker_buy_base": 369276100.0, "taker_buy_quote": 726221.574074 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001982, "high": 0.002005, "low": 0.001972, "close": 0.001992, "volume": 675060483.0, "close_time": 1766260799999, "quote_volume": 1343619.433335, "trades": 6570, "taker_buy_base": 433286716.0, "taker_buy_quote": 862604.875013 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.001991, "high": 0.001998, "low": 0.00196, "close": 0.001967, "volume": 339508395.0, "close_time": 1766275199999, "quote_volume": 671614.472536, "trades": 3657, "taker_buy_base": 175712583.0, "taker_buy_quote": 347480.254656 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001967, "high": 0.002003, "low": 0.00194, "close": 0.001951, "volume": 692129488.0, "close_time": 1766289599999, "quote_volume": 1364048.883211, "trades": 6550, "taker_buy_base": 342565089.0, "taker_buy_quote": 675942.130713 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001951, "high": 0.001973, "low": 0.001946, "close": 0.001967, "volume": 237988066.0, "close_time": 1766303999999, "quote_volume": 466886.55214, "trades": 2863, "taker_buy_base": 118510633.0, "taker_buy_quote": 232522.190584 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001966, "high": 0.001993, "low": 0.001948, "close": 0.001959, "volume": 545707805.0, "close_time": 1766318399999, "quote_volume": 1074269.936009, "trades": 5434, "taker_buy_base": 284390683.0, "taker_buy_quote": 559986.719032 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001959, "high": 0.001967, "low": 0.001881, "close": 0.00194, "volume": 1200076991.0, "close_time": 1766332799999, "quote_volume": 2294021.245494, "trades": 12074, "taker_buy_base": 592886350.0, "taker_buy_quote": 1133948.889338 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001939, "high": 0.001957, "low": 0.001922, "close": 0.001939, "volume": 494893331.0, "close_time": 1766347199999, "quote_volume": 959488.056461, "trades": 5346, "taker_buy_base": 246335452.0, "taker_buy_quote": 477941.348605 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001938, "high": 0.00199, "low": 0.001923, "close": 0.001974, "volume": 728525285.0, "close_time": 1766361599999, "quote_volume": 1430315.090719, "trades": 6182, "taker_buy_base": 439054197.0, "taker_buy_quote": 863404.288756 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001975, "high": 0.002027, "low": 0.001955, "close": 0.001989, "volume": 2145012156.0, "close_time": 1766375999999, "quote_volume": 4265443.9488, "trades": 21172, "taker_buy_base": 1178022234.0, "taker_buy_quote": 2343793.652612 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.001989, "high": 0.002033, "low": 0.001989, "close": 0.002014, "volume": 1290809803.0, "close_time": 1766390399999, "quote_volume": 2596680.421714, "trades": 11275, "taker_buy_base": 775180150.0, "taker_buy_quote": 1558503.727069 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.002015, "high": 0.002029, "low": 0.001987, "close": 0.001993, "volume": 1478542959.0, "close_time": 1766404799999, "quote_volume": 2978408.560737, "trades": 11916, "taker_buy_base": 632039003.0, "taker_buy_quote": 1273459.428347 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001992, "high": 0.002038, "low": 0.001951, "close": 0.001977, "volume": 1924694337.0, "close_time": 1766419199999, "quote_volume": 3848591.836992, "trades": 19413, "taker_buy_base": 896522634.0, "taker_buy_quote": 1793540.764763 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001978, "high": 0.001985, "low": 0.001909, "close": 0.001914, "volume": 794183687.0, "close_time": 1766433599999, "quote_volume": 1552578.432598, "trades": 9200, "taker_buy_base": 387963782.0, "taker_buy_quote": 759109.073737 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001914, "high": 0.001933, "low": 0.001902, "close": 0.001913, "volume": 731058600.0, "close_time": 1766447999999, "quote_volume": 1398448.862286, "trades": 7089, "taker_buy_base": 409996559.0, "taker_buy_quote": 784439.660819 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001912, "high": 0.001929, "low": 0.001828, "close": 0.001848, "volume": 1622577428.0, "close_time": 1766462399999, "quote_volume": 3031567.290805, "trades": 17741, "taker_buy_base": 720193810.0, "taker_buy_quote": 1345636.692861 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001847, "high": 0.001854, "low": 0.001784, "close": 0.001812, "volume": 1174962333.0, "close_time": 1766476799999, "quote_volume": 2149018.372, "trades": 11066, "taker_buy_base": 474418497.0, "taker_buy_quote": 868761.213702 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.001811, "high": 0.001812, "low": 0.00175, "close": 0.001783, "volume": 2698249737.0, "close_time": 1766491199999, "quote_volume": 4774927.145313, "trades": 18380, "taker_buy_base": 1254432394.0, "taker_buy_quote": 2221510.702208 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001782, "high": 0.00179, "low": 0.001701, "close": 0.001741, "volume": 3537099370.0, "close_time": 1766505599999, "quote_volume": 6154911.441243, "trades": 23206, "taker_buy_base": 1453235128.0, "taker_buy_quote": 2531175.131173 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001741, "high": 0.00176, "low": 0.001705, "close": 0.001711, "volume": 1325368588.0, "close_time": 1766519999999, "quote_volume": 2293627.001878, "trades": 11686, "taker_buy_base": 678727467.0, "taker_buy_quote": 1174470.146875 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001711, "high": 0.001743, "low": 0.001706, "close": 0.001732, "volume": 1356164671.0, "close_time": 1766534399999, "quote_volume": 2337668.324783, "trades": 10069, "taker_buy_base": 669189741.0, "taker_buy_quote": 1153568.976232 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001733, "high": 0.001738, "low": 0.001678, "close": 0.001714, "volume": 1630092527.0, "close_time": 1766548799999, "quote_volume": 2777565.74145, "trades": 10982, "taker_buy_base": 695900327.0, "taker_buy_quote": 1187528.339297 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001713, "high": 0.001731, "low": 0.001681, "close": 0.001688, "volume": 1473869224.0, "close_time": 1766563199999, "quote_volume": 2511407.280027, "trades": 8478, "taker_buy_base": 698165205.0, "taker_buy_quote": 1188055.06509 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001689, "high": 0.001727, "low": 0.001683, "close": 0.001722, "volume": 767134504.0, "close_time": 1766577599999, "quote_volume": 1310240.561349, "trades": 7191, "taker_buy_base": 384158237.0, "taker_buy_quote": 656156.331007 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001722, "high": 0.001774, "low": 0.001696, "close": 0.001771, "volume": 1026398711.0, "close_time": 1766591999999, "quote_volume": 1777929.966456, "trades": 10637, "taker_buy_base": 503600022.0, "taker_buy_quote": 873631.17797 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00177, "high": 0.001792, "low": 0.001744, "close": 0.001763, "volume": 904310333.0, "close_time": 1766606399999, "quote_volume": 1595858.36588, "trades": 10447, "taker_buy_base": 418289085.0, "taker_buy_quote": 738547.462896 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001763, "high": 0.001767, "low": 0.001741, "close": 0.001743, "volume": 463894495.0, "close_time": 1766620799999, "quote_volume": 812914.589105, "trades": 4697, "taker_buy_base": 194204075.0, "taker_buy_quote": 340472.896791 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001743, "high": 0.001776, "low": 0.001726, "close": 0.001771, "volume": 687580627.0, "close_time": 1766635199999, "quote_volume": 1202588.829212, "trades": 6302, "taker_buy_base": 320726191.0, "taker_buy_quote": 561066.143953 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00177, "high": 0.001782, "low": 0.001756, "close": 0.001766, "volume": 491055225.0, "close_time": 1766649599999, "quote_volume": 867262.981325, "trades": 4224, "taker_buy_base": 219122041.0, "taker_buy_quote": 386967.629504 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001765, "high": 0.00177, "low": 0.001729, "close": 0.001736, "volume": 317889827.0, "close_time": 1766663999999, "quote_volume": 554138.760811, "trades": 4210, "taker_buy_base": 131214064.0, "taker_buy_quote": 228743.517469 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001735, "high": 0.001779, "low": 0.001735, "close": 0.001774, "volume": 581993576.0, "close_time": 1766678399999, "quote_volume": 1022070.510925, "trades": 6531, "taker_buy_base": 257019217.0, "taker_buy_quote": 451499.993577 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001775, "high": 0.001872, "low": 0.001769, "close": 0.001797, "volume": 2351122593.0, "close_time": 1766692799999, "quote_volume": 4290527.070887, "trades": 22217, "taker_buy_base": 1096396894.0, "taker_buy_quote": 2001604.225813 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001796, "high": 0.001811, "low": 0.001727, "close": 0.001733, "volume": 1058731099.0, "close_time": 1766707199999, "quote_volume": 1874941.117898, "trades": 9719, "taker_buy_base": 472114951.0, "taker_buy_quote": 836451.539901 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001732, "high": 0.001831, "low": 0.001723, "close": 0.001778, "volume": 1681160059.0, "close_time": 1766721599999, "quote_volume": 2990013.007044, "trades": 16744, "taker_buy_base": 847457603.0, "taker_buy_quote": 1506425.913945 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001778, "high": 0.001781, "low": 0.001733, "close": 0.00174, "volume": 620400585.0, "close_time": 1766735999999, "quote_volume": 1093781.526569, "trades": 6920, "taker_buy_base": 272490935.0, "taker_buy_quote": 480474.227851 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001739, "high": 0.001785, "low": 0.001736, "close": 0.001776, "volume": 537444356.0, "close_time": 1766750399999, "quote_volume": 950142.671725, "trades": 5758, "taker_buy_base": 289887555.0, "taker_buy_quote": 512354.692403 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001777, "high": 0.001798, "low": 0.001751, "close": 0.001783, "volume": 851631225.0, "close_time": 1766764799999, "quote_volume": 1517646.086264, "trades": 10463, "taker_buy_base": 397531559.0, "taker_buy_quote": 708483.99702 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001783, "high": 0.001791, "low": 0.001757, "close": 0.001784, "volume": 563359039.0, "close_time": 1766779199999, "quote_volume": 1002226.843082, "trades": 6618, "taker_buy_base": 300925082.0, "taker_buy_quote": 535383.387279 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001784, "high": 0.001825, "low": 0.00178, "close": 0.001806, "volume": 620376357.0, "close_time": 1766793599999, "quote_volume": 1117728.763517, "trades": 5114, "taker_buy_base": 284436648.0, "taker_buy_quote": 512770.150432 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001807, "high": 0.001854, "low": 0.0018, "close": 0.001831, "volume": 904696805.0, "close_time": 1766807999999, "quote_volume": 1655589.554106, "trades": 8194, "taker_buy_base": 429048447.0, "taker_buy_quote": 784712.865892 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001831, "high": 0.001867, "low": 0.001823, "close": 0.001849, "volume": 683834705.0, "close_time": 1766822399999, "quote_volume": 1262012.264745, "trades": 6963, "taker_buy_base": 296207145.0, "taker_buy_quote": 546784.352253 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001849, "high": 0.001863, "low": 0.001829, "close": 0.00185, "volume": 782656730.0, "close_time": 1766836799999, "quote_volume": 1446217.854265, "trades": 8137, "taker_buy_base": 372478934.0, "taker_buy_quote": 688430.109128 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00185, "high": 0.00186, "low": 0.001826, "close": 0.001857, "volume": 630094827.0, "close_time": 1766851199999, "quote_volume": 1161059.009133, "trades": 6308, "taker_buy_base": 293242708.0, "taker_buy_quote": 540624.773592 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001858, "high": 0.00186, "low": 0.001831, "close": 0.001836, "volume": 298490781.0, "close_time": 1766865599999, "quote_volume": 550071.357565, "trades": 3548, "taker_buy_base": 123386834.0, "taker_buy_quote": 227345.911755 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001837, "high": 0.00188, "low": 0.001834, "close": 0.001875, "volume": 544635850.0, "close_time": 1766879999999, "quote_volume": 1012879.89906, "trades": 6175, "taker_buy_base": 293999541.0, "taker_buy_quote": 546695.607089 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001876, "high": 0.001878, "low": 0.001852, "close": 0.001866, "volume": 294587905.0, "close_time": 1766894399999, "quote_volume": 548652.56908, "trades": 3834, "taker_buy_base": 149499242.0, "taker_buy_quote": 278559.290058 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001866, "high": 0.001874, "low": 0.00185, "close": 0.001854, "volume": 163441695.0, "close_time": 1766908799999, "quote_volume": 304138.587877, "trades": 2943, "taker_buy_base": 77906907.0, "taker_buy_quote": 144961.397425 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001855, "high": 0.001893, "low": 0.001851, "close": 0.001887, "volume": 392637152.0, "close_time": 1766923199999, "quote_volume": 736146.389207, "trades": 5028, "taker_buy_base": 192839965.0, "taker_buy_quote": 361608.559171 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001888, "high": 0.00191, "low": 0.001878, "close": 0.00188, "volume": 673010361.0, "close_time": 1766937599999, "quote_volume": 1275098.04982, "trades": 7994, "taker_buy_base": 316645173.0, "taker_buy_quote": 600020.012125 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00188, "high": 0.001893, "low": 0.001844, "close": 0.001846, "volume": 418909288.0, "close_time": 1766951999999, "quote_volume": 783151.343631, "trades": 6072, "taker_buy_base": 168352094.0, "taker_buy_quote": 314743.52274 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001845, "high": 0.001889, "low": 0.001838, "close": 0.001882, "volume": 619870503.0, "close_time": 1766966399999, "quote_volume": 1152613.858727, "trades": 5932, "taker_buy_base": 335206432.0, "taker_buy_quote": 623597.30991 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001882, "high": 0.001925, "low": 0.001865, "close": 0.001922, "volume": 999295181.0, "close_time": 1766980799999, "quote_volume": 1896113.881754, "trades": 13604, "taker_buy_base": 507641240.0, "taker_buy_quote": 962843.954679 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001921, "high": 0.001923, "low": 0.001872, "close": 0.001895, "volume": 639891590.0, "close_time": 1766995199999, "quote_volume": 1215038.073066, "trades": 8461, "taker_buy_base": 293953563.0, "taker_buy_quote": 558253.696048 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001896, "high": 0.00191, "low": 0.001853, "close": 0.001866, "volume": 502129620.0, "close_time": 1767009599999, "quote_volume": 943313.315835, "trades": 7879, "taker_buy_base": 214274399.0, "taker_buy_quote": 402998.700239 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001866, "high": 0.001868, "low": 0.001755, "close": 0.001788, "volume": 1681218953.0, "close_time": 1767023999999, "quote_volume": 3026006.282584, "trades": 19204, "taker_buy_base": 963159264.0, "taker_buy_quote": 1727244.780055 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001787, "high": 0.001812, "low": 0.001774, "close": 0.001794, "volume": 444607787.0, "close_time": 1767038399999, "quote_volume": 798661.742109, "trades": 5629, "taker_buy_base": 217761258.0, "taker_buy_quote": 391317.979845 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001794, "high": 0.001821, "low": 0.001771, "close": 0.001809, "volume": 621127338.0, "close_time": 1767052799999, "quote_volume": 1114546.727466, "trades": 6496, "taker_buy_base": 282128761.0, "taker_buy_quote": 506607.107272 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001809, "high": 0.001817, "low": 0.001775, "close": 0.001793, "volume": 380017890.0, "close_time": 1767067199999, "quote_volume": 679756.174134, "trades": 5305, "taker_buy_base": 159147353.0, "taker_buy_quote": 284834.394714 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.001793, "high": 0.001807, "low": 0.00178, "close": 0.001799, "volume": 293763348.0, "close_time": 1767081599999, "quote_volume": 528058.403892, "trades": 4252, "taker_buy_base": 154158310.0, "taker_buy_quote": 277214.413498 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001799, "high": 0.001828, "low": 0.001797, "close": 0.001812, "volume": 467608427.0, "close_time": 1767095999999, "quote_volume": 847628.707696, "trades": 5910, "taker_buy_base": 181458669.0, "taker_buy_quote": 329240.552183 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001812, "high": 0.001818, "low": 0.001775, "close": 0.001805, "volume": 518339608.0, "close_time": 1767110399999, "quote_volume": 930518.927178, "trades": 7466, "taker_buy_base": 239104646.0, "taker_buy_quote": 428917.682917 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.001806, "high": 0.001821, "low": 0.001776, "close": 0.001797, "volume": 500049136.0, "close_time": 1767124799999, "quote_volume": 899399.78332, "trades": 6186, "taker_buy_base": 262662146.0, "taker_buy_quote": 472579.670223 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.001797, "high": 0.001848, "low": 0.001791, "close": 0.001844, "volume": 497879695.0, "close_time": 1767139199999, "quote_volume": 908310.930896, "trades": 5406, "taker_buy_base": 245147535.0, "taker_buy_quote": 447139.217764 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001843, "high": 0.001918, "low": 0.001824, "close": 0.001906, "volume": 1143752345.0, "close_time": 1767153599999, "quote_volume": 2150581.443888, "trades": 13836, "taker_buy_base": 478113136.0, "taker_buy_quote": 899425.441903 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.001906, "high": 0.001928, "low": 0.001875, "close": 0.001915, "volume": 976149841.0, "close_time": 1767167999999, "quote_volume": 1858969.247314, "trades": 13643, "taker_buy_base": 446682802.0, "taker_buy_quote": 851008.182088 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001914, "high": 0.001944, "low": 0.001885, "close": 0.001941, "volume": 694848416.0, "close_time": 1767182399999, "quote_volume": 1329335.074116, "trades": 9205, "taker_buy_base": 276528955.0, "taker_buy_quote": 529428.884433 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001941, "high": 0.001948, "low": 0.001896, "close": 0.001903, "volume": 1189801814.0, "close_time": 1767196799999, "quote_volume": 2289640.715163, "trades": 14975, "taker_buy_base": 568637325.0, "taker_buy_quote": 1095408.911951 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.001903, "high": 0.001971, "low": 0.001874, "close": 0.001935, "volume": 1345794523.0, "close_time": 1767211199999, "quote_volume": 2580739.03523, "trades": 18390, "taker_buy_base": 605723272.0, "taker_buy_quote": 1161555.349637 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001935, "high": 0.00194, "low": 0.001899, "close": 0.001915, "volume": 728018884.0, "close_time": 1767225599999, "quote_volume": 1396942.908901, "trades": 10155, "taker_buy_base": 294505796.0, "taker_buy_quote": 565012.992909 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001915, "high": 0.001972, "low": 0.001915, "close": 0.001927, "volume": 1184166304.0, "close_time": 1767239999999, "quote_volume": 2309266.063567, "trades": 12234, "taker_buy_base": 598892205.0, "taker_buy_quote": 1168507.136583 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001927, "high": 0.001964, "low": 0.001907, "close": 0.001952, "volume": 563053119.0, "close_time": 1767254399999, "quote_volume": 1092134.111842, "trades": 7255, "taker_buy_base": 257390718.0, "taker_buy_quote": 499244.407039 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001951, "high": 0.001982, "low": 0.001935, "close": 0.001982, "volume": 694402139.0, "close_time": 1767268799999, "quote_volume": 1359097.976797, "trades": 7430, "taker_buy_base": 357352454.0, "taker_buy_quote": 699505.553778 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001982, "high": 0.002057, "low": 0.001971, "close": 0.002012, "volume": 2355452922.0, "close_time": 1767283199999, "quote_volume": 4748099.78825, "trades": 24118, "taker_buy_base": 1128244881.0, "taker_buy_quote": 2273022.801532 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.002013, "high": 0.00209, "low": 0.002013, "close": 0.002089, "volume": 1950871829.0, "close_time": 1767297599999, "quote_volume": 3981727.374077, "trades": 19629, "taker_buy_base": 1285216174.0, "taker_buy_quote": 2620388.414439 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.002089, "high": 0.002141, "low": 0.00206, "close": 0.00211, "volume": 959006403.0, "close_time": 1767311999999, "quote_volume": 2002653.411298, "trades": 11821, "taker_buy_base": 472249758.0, "taker_buy_quote": 986546.315743 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00211, "high": 0.002201, "low": 0.002083, "close": 0.002176, "volume": 1482563124.0, "close_time": 1767326399999, "quote_volume": 3182373.562911, "trades": 20941, "taker_buy_base": 791689370.0, "taker_buy_quote": 1699930.181877 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.002176, "high": 0.002238, "low": 0.002128, "close": 0.002143, "volume": 1894303111.0, "close_time": 1767340799999, "quote_volume": 4154102.082626, "trades": 26098, "taker_buy_base": 907506818.0, "taker_buy_quote": 1994563.998623 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.002143, "high": 0.002209, "low": 0.002141, "close": 0.00216, "volume": 996310893.0, "close_time": 1767355199999, "quote_volume": 2172213.631183, "trades": 15495, "taker_buy_base": 440712871.0, "taker_buy_quote": 961344.491026 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00216, "high": 0.002212, "low": 0.002142, "close": 0.002163, "volume": 1286275174.0, "close_time": 1767369599999, "quote_volume": 2800894.170031, "trades": 20477, "taker_buy_base": 609231226.0, "taker_buy_quote": 1326678.195115 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.002163, "high": 0.00227, "low": 0.002162, "close": 0.00224, "volume": 1382501126.0, "close_time": 1767383999999, "quote_volume": 3068690.193286, "trades": 23944, "taker_buy_base": 734490167.0, "taker_buy_quote": 1631613.085319 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.002241, "high": 0.002343, "low": 0.002207, "close": 0.002273, "volume": 1226741917.0, "close_time": 1767398399999, "quote_volume": 2784440.306538, "trades": 16714, "taker_buy_base": 662702749.0, "taker_buy_quote": 1502573.241158 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002272, "high": 0.00233, "low": 0.002248, "close": 0.002302, "volume": 1215427492.0, "close_time": 1767412799999, "quote_volume": 2789817.867035, "trades": 18384, "taker_buy_base": 671899836.0, "taker_buy_quote": 1542642.478293 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002303, "high": 0.002354, "low": 0.002193, "close": 0.002196, "volume": 2366123550.0, "close_time": 1767427199999, "quote_volume": 5404696.738561, "trades": 30378, "taker_buy_base": 1120524470.0, "taker_buy_quote": 2558678.376599 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.002196, "high": 0.002249, "low": 0.002176, "close": 0.002213, "volume": 1483433944.0, "close_time": 1767441599999, "quote_volume": 3278104.608517, "trades": 19126, "taker_buy_base": 826482085.0, "taker_buy_quote": 1826719.684926 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.002213, "high": 0.002286, "low": 0.002178, "close": 0.002245, "volume": 1403340154.0, "close_time": 1767455999999, "quote_volume": 3122163.826353, "trades": 16393, "taker_buy_base": 717563075.0, "taker_buy_quote": 1601470.150959 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.002246, "high": 0.002345, "low": 0.002239, "close": 0.002289, "volume": 1386588329.0, "close_time": 1767470399999, "quote_volume": 3186282.239367, "trades": 20133, "taker_buy_base": 708299438.0, "taker_buy_quote": 1627065.7964 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.002289, "high": 0.002384, "low": 0.002253, "close": 0.002328, "volume": 1430798138.0, "close_time": 1767484799999, "quote_volume": 3322034.032495, "trades": 21181, "taker_buy_base": 799601449.0, "taker_buy_quote": 1856574.642773 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002328, "high": 0.002386, "low": 0.002291, "close": 0.002342, "volume": 1344788525.0, "close_time": 1767499199999, "quote_volume": 3146421.54725, "trades": 23410, "taker_buy_base": 717304989.0, "taker_buy_quote": 1679503.348526 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.002342, "high": 0.00235, "low": 0.002259, "close": 0.002285, "volume": 951968021.0, "close_time": 1767513599999, "quote_volume": 2192188.447728, "trades": 17374, "taker_buy_base": 440786418.0, "taker_buy_quote": 1016532.538569 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.002285, "high": 0.002348, "low": 0.002258, "close": 0.002305, "volume": 1414010498.0, "close_time": 1767527999999, "quote_volume": 3253520.957629, "trades": 22284, "taker_buy_base": 728489901.0, "taker_buy_quote": 1675997.397595 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002305, "high": 0.002375, "low": 0.002283, "close": 0.002363, "volume": 1620099423.0, "close_time": 1767542399999, "quote_volume": 3777807.926005, "trades": 25046, "taker_buy_base": 834674119.0, "taker_buy_quote": 1946244.294027 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002362, "high": 0.002407, "low": 0.002287, "close": 0.002301, "volume": 964051535.0, "close_time": 1767556799999, "quote_volume": 2272872.439852, "trades": 20028, "taker_buy_base": 534008732.0, "taker_buy_quote": 1259389.106219 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002301, "high": 0.002367, "low": 0.002298, "close": 0.002355, "volume": 441692206.0, "close_time": 1767571199999, "quote_volume": 1033023.574358, "trades": 10579, "taker_buy_base": 197612528.0, "taker_buy_quote": 462511.439305 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002354, "high": 0.002417, "low": 0.002296, "close": 0.002316, "volume": 1418191428.0, "close_time": 1767585599999, "quote_volume": 3333521.844677, "trades": 24267, "taker_buy_base": 610888342.0, "taker_buy_quote": 1437059.583327 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002315, "high": 0.002328, "low": 0.002204, "close": 0.00225, "volume": 1585084367.0, "close_time": 1767599999999, "quote_volume": 3558810.73546, "trades": 26382, "taker_buy_base": 796331188.0, "taker_buy_quote": 1788307.769924 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002249, "high": 0.002276, "low": 0.002219, "close": 0.002259, "volume": 927193312.0, "close_time": 1767614399999, "quote_volume": 2081748.205352, "trades": 15951, "taker_buy_base": 468813117.0, "taker_buy_quote": 1052801.329838 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002259, "high": 0.002387, "low": 0.002244, "close": 0.002349, "volume": 1423713598.0, "close_time": 1767628799999, "quote_volume": 3285325.751366, "trades": 29182, "taker_buy_base": 732298937.0, "taker_buy_quote": 1692152.971643 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002349, "high": 0.002466, "low": 0.00227, "close": 0.002401, "volume": 2038936042.0, "close_time": 1767643199999, "quote_volume": 4833984.398088, "trades": 42234, "taker_buy_base": 1054708386.0, "taker_buy_quote": 2495459.704327 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0024, "high": 0.002569, "low": 0.002391, "close": 0.002504, "volume": 1612421079.0, "close_time": 1767657599999, "quote_volume": 4008691.779453, "trades": 31554, "taker_buy_base": 848497117.0, "taker_buy_quote": 2109169.084441 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002505, "high": 0.002524, "low": 0.002405, "close": 0.002457, "volume": 1631079020.0, "close_time": 1767671999999, "quote_volume": 4028081.6825, "trades": 28046, "taker_buy_base": 671099374.0, "taker_buy_quote": 1654149.112033 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002458, "high": 0.002504, "low": 0.002382, "close": 0.002417, "volume": 1131479576.0, "close_time": 1767686399999, "quote_volume": 2753837.132865, "trades": 18077, "taker_buy_base": 585283980.0, "taker_buy_quote": 1425207.367664 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002417, "high": 0.002489, "low": 0.002415, "close": 0.002467, "volume": 961545328.0, "close_time": 1767700799999, "quote_volume": 2358955.106775, "trades": 16129, "taker_buy_base": 523843530.0, "taker_buy_quote": 1284395.634475 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002467, "high": 0.002569, "low": 0.002443, "close": 0.002468, "volume": 2738334040.0, "close_time": 1767715199999, "quote_volume": 6877198.753494, "trades": 38851, "taker_buy_base": 1435286407.0, "taker_buy_quote": 3608751.740726 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002468, "high": 0.002481, "low": 0.002331, "close": 0.00238, "volume": 2007738544.0, "close_time": 1767729599999, "quote_volume": 4836747.518327, "trades": 33163, "taker_buy_base": 1007789854.0, "taker_buy_quote": 2423520.477298 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00238, "high": 0.002718, "low": 0.00238, "close": 0.002651, "volume": 2529730685.0, "close_time": 1767743999999, "quote_volume": 6554575.786327, "trades": 34490, "taker_buy_base": 1357620940.0, "taker_buy_quote": 3521718.647303 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00265, "high": 0.00266, "low": 0.002525, "close": 0.00255, "volume": 2154834644.0, "close_time": 1767758399999, "quote_volume": 5571954.172927, "trades": 32211, "taker_buy_base": 908429680.0, "taker_buy_quote": 2348217.286523 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002551, "high": 0.002558, "low": 0.002445, "close": 0.002523, "volume": 1027536239.0, "close_time": 1767772799999, "quote_volume": 2556199.304137, "trades": 18143, "taker_buy_base": 463020624.0, "taker_buy_quote": 1151217.171389 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002523, "high": 0.00253, "low": 0.002425, "close": 0.002474, "volume": 1527393511.0, "close_time": 1767787199999, "quote_volume": 3784041.537744, "trades": 22011, "taker_buy_base": 768913766.0, "taker_buy_quote": 1906079.295932 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002474, "high": 0.002474, "low": 0.002298, "close": 0.002341, "volume": 2126957084.0, "close_time": 1767801599999, "quote_volume": 5027850.988551, "trades": 34394, "taker_buy_base": 902487356.0, "taker_buy_quote": 2134637.542752 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00234, "high": 0.002365, "low": 0.002317, "close": 0.002351, "volume": 921131962.0, "close_time": 1767815999999, "quote_volume": 2158969.447018, "trades": 15059, "taker_buy_base": 460263237.0, "taker_buy_quote": 1079534.009931 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002352, "high": 0.002362, "low": 0.002309, "close": 0.002354, "volume": 756488865.0, "close_time": 1767830399999, "quote_volume": 1769640.351057, "trades": 10998, "taker_buy_base": 396307344.0, "taker_buy_quote": 927145.516401 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002355, "high": 0.002378, "low": 0.00224, "close": 0.00225, "volume": 1508104187.0, "close_time": 1767844799999, "quote_volume": 3478109.073103, "trades": 19960, "taker_buy_base": 639407232.0, "taker_buy_quote": 1473985.502118 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.00225, "high": 0.002304, "low": 0.002196, "close": 0.00225, "volume": 1731785123.0, "close_time": 1767859199999, "quote_volume": 3894708.187618, "trades": 23077, "taker_buy_base": 776211713.0, "taker_buy_quote": 1747881.515485 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00225, "high": 0.002255, "low": 0.002057, "close": 0.002101, "volume": 2674673429.0, "close_time": 1767873599999, "quote_volume": 5682263.168494, "trades": 32607, "taker_buy_base": 1363150963.0, "taker_buy_quote": 2891668.390389 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.002101, "high": 0.002166, "low": 0.00205, "close": 0.002164, "volume": 2056180969.0, "close_time": 1767887999999, "quote_volume": 4314536.501515, "trades": 29120, "taker_buy_base": 1051611516.0, "taker_buy_quote": 2206742.138672 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.002165, "high": 0.002235, "low": 0.002153, "close": 0.002198, "volume": 1378320451.0, "close_time": 1767902399999, "quote_volume": 3026292.736375, "trades": 21094, "taker_buy_base": 662887642.0, "taker_buy_quote": 1454844.997574 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.002198, "high": 0.002209, "low": 0.002152, "close": 0.002184, "volume": 499916994.0, "close_time": 1767916799999, "quote_volume": 1089426.670362, "trades": 9935, "taker_buy_base": 205639570.0, "taker_buy_quote": 448188.679494 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002185, "high": 0.002204, "low": 0.002131, "close": 0.002193, "volume": 701503067.0, "close_time": 1767931199999, "quote_volume": 1517398.124881, "trades": 13446, "taker_buy_base": 342479762.0, "taker_buy_quote": 741357.245384 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.002193, "high": 0.002223, "low": 0.002171, "close": 0.002194, "volume": 520626681.0, "close_time": 1767945599999, "quote_volume": 1140708.552324, "trades": 11196, "taker_buy_base": 247103599.0, "taker_buy_quote": 541443.379943 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.002194, "high": 0.002244, "low": 0.002123, "close": 0.002226, "volume": 1591718341.0, "close_time": 1767959999999, "quote_volume": 3467493.263896, "trades": 21640, "taker_buy_base": 870647592.0, "taker_buy_quote": 1899329.726013 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.002226, "high": 0.002294, "low": 0.002174, "close": 0.002196, "volume": 1856084789.0, "close_time": 1767974399999, "quote_volume": 4145613.964969, "trades": 37735, "taker_buy_base": 894345244.0, "taker_buy_quote": 1998116.173904 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.002197, "high": 0.002526, "low": 0.002195, "close": 0.002387, "volume": 6006105588.0, "close_time": 1767988799999, "quote_volume": 14327235.993992, "trades": 98376, "taker_buy_base": 3094743022.0, "taker_buy_quote": 7381873.088112 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.002386, "high": 0.002425, "low": 0.002339, "close": 0.002351, "volume": 1474460419.0, "close_time": 1768003199999, "quote_volume": 3507148.718131, "trades": 26034, "taker_buy_base": 734079617.0, "taker_buy_quote": 1745800.704601 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00235, "high": 0.002352, "low": 0.002218, "close": 0.002235, "volume": 1299320772.0, "close_time": 1768017599999, "quote_volume": 2963784.163601, "trades": 20050, "taker_buy_base": 599338844.0, "taker_buy_quote": 1365122.767623 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.002235, "high": 0.002276, "low": 0.00222, "close": 0.002276, "volume": 819851416.0, "close_time": 1768031999999, "quote_volume": 1847620.8432, "trades": 11992, "taker_buy_base": 412290188.0, "taker_buy_quote": 928697.706952 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.002276, "high": 0.002379, "low": 0.002262, "close": 0.00235, "volume": 1485660508.0, "close_time": 1768046399999, "quote_volume": 3467244.1096, "trades": 25231, "taker_buy_base": 769141112.0, "taker_buy_quote": 1794521.300393 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.002349, "high": 0.002457, "low": 0.002347, "close": 0.002406, "volume": 2352166571.0, "close_time": 1768060799999, "quote_volume": 5649852.507697, "trades": 39045, "taker_buy_base": 1145981768.0, "taker_buy_quote": 2752318.579103 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.002407, "high": 0.002425, "low": 0.002334, "close": 0.002369, "volume": 894593801.0, "close_time": 1768075199999, "quote_volume": 2123381.224617, "trades": 16866, "taker_buy_base": 397017291.0, "taker_buy_quote": 942527.276656 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.002369, "high": 0.00239, "low": 0.002257, "close": 0.002287, "volume": 1025571876.0, "close_time": 1768089599999, "quote_volume": 2365230.83461, "trades": 15998, "taker_buy_base": 501437954.0, "taker_buy_quote": 1154824.919922 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002288, "high": 0.002319, "low": 0.002282, "close": 0.002305, "volume": 525468453.0, "close_time": 1768103999999, "quote_volume": 1209095.017787, "trades": 9687, "taker_buy_base": 254924539.0, "taker_buy_quote": 586805.745943 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.002305, "high": 0.002351, "low": 0.002287, "close": 0.002341, "volume": 558607439.0, "close_time": 1768118399999, "quote_volume": 1293341.845574, "trades": 8841, "taker_buy_base": 272369671.0, "taker_buy_quote": 631404.543671 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00234, "high": 0.002472, "low": 0.002318, "close": 0.002455, "volume": 1905926663.0, "close_time": 1768132799999, "quote_volume": 4610954.010372, "trades": 34466, "taker_buy_base": 870414353.0, "taker_buy_quote": 2109389.601197 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.002454, "high": 0.002496, "low": 0.002417, "close": 0.002442, "volume": 1241307642.0, "close_time": 1768147199999, "quote_volume": 3057358.26515, "trades": 24145, "taker_buy_base": 549611579.0, "taker_buy_quote": 1354309.351614 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.002441, "high": 0.002521, "low": 0.002438, "close": 0.002455, "volume": 1070631434.0, "close_time": 1768161599999, "quote_volume": 2654628.387707, "trades": 24508, "taker_buy_base": 489206365.0, "taker_buy_quote": 1213284.9322 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.002454, "high": 0.002454, "low": 0.002356, "close": 0.002398, "volume": 800435761.0, "close_time": 1768175999999, "quote_volume": 1918682.318449, "trades": 16143, "taker_buy_base": 343429201.0, "taker_buy_quote": 822226.618026 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002399, "high": 0.002466, "low": 0.002342, "close": 0.00242, "volume": 1611862463.0, "close_time": 1768190399999, "quote_volume": 3880104.338877, "trades": 32825, "taker_buy_base": 805489976.0, "taker_buy_quote": 1940943.96891 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00242, "high": 0.002506, "low": 0.002389, "close": 0.002407, "volume": 934073293.0, "close_time": 1768204799999, "quote_volume": 2283247.141626, "trades": 20667, "taker_buy_base": 487076817.0, "taker_buy_quote": 1191876.181676 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.002407, "high": 0.002431, "low": 0.00233, "close": 0.002394, "volume": 1751344837.0, "close_time": 1768219199999, "quote_volume": 4164261.104876, "trades": 28694, "taker_buy_base": 781888602.0, "taker_buy_quote": 1859452.998062 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.002394, "high": 0.002488, "low": 0.002315, "close": 0.002485, "volume": 1424858012.0, "close_time": 1768233599999, "quote_volume": 3416934.238855, "trades": 28638, "taker_buy_base": 704283288.0, "taker_buy_quote": 1690035.898462 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.002484, "high": 0.002653, "low": 0.002463, "close": 0.00257, "volume": 3161069666.0, "close_time": 1768247999999, "quote_volume": 8143106.427938, "trades": 65853, "taker_buy_base": 1700057545.0, "taker_buy_quote": 4382873.886439 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.002571, "high": 0.002577, "low": 0.002418, "close": 0.002438, "volume": 1670536893.0, "close_time": 1768262399999, "quote_volume": 4138741.669788, "trades": 26830, "taker_buy_base": 747584587.0, "taker_buy_quote": 1851479.937036 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002437, "high": 0.002535, "low": 0.002403, "close": 0.002408, "volume": 1811935048.0, "close_time": 1768276799999, "quote_volume": 4455996.843832, "trades": 30002, "taker_buy_base": 856644289.0, "taker_buy_quote": 2110805.428225 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.002408, "high": 0.002617, "low": 0.002403, "close": 0.002523, "volume": 2051635019.0, "close_time": 1768291199999, "quote_volume": 5155277.43721, "trades": 35817, "taker_buy_base": 1220925686.0, "taker_buy_quote": 3065568.691812 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.002524, "high": 0.002614, "low": 0.002459, "close": 0.002476, "volume": 2352143482.0, "close_time": 1768305599999, "quote_volume": 5954808.517021, "trades": 39983, "taker_buy_base": 1086474994.0, "taker_buy_quote": 2750578.099747 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.002475, "high": 0.002691, "low": 0.002464, "close": 0.002606, "volume": 3823798060.0, "close_time": 1768319999999, "quote_volume": 9917008.978752, "trades": 74979, "taker_buy_base": 1988052361.0, "taker_buy_quote": 5154217.10837 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.002606, "high": 0.0027, "low": 0.002576, "close": 0.002684, "volume": 2271764525.0, "close_time": 1768334399999, "quote_volume": 5961301.454374, "trades": 45640, "taker_buy_base": 1113301864.0, "taker_buy_quote": 2919033.000375 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.002685, "high": 0.002757, "low": 0.002598, "close": 0.002665, "volume": 2630904067.0, "close_time": 1768348799999, "quote_volume": 7059083.312468, "trades": 47768, "taker_buy_base": 1211110109.0, "taker_buy_quote": 3250537.595925 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002665, "high": 0.002842, "low": 0.002652, "close": 0.002803, "volume": 1875006977.0, "close_time": 1768363199999, "quote_volume": 5141073.526512, "trades": 40927, "taker_buy_base": 980180602.0, "taker_buy_quote": 2692367.400546 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002803, "high": 0.002873, "low": 0.002722, "close": 0.002838, "volume": 2276315099.0, "close_time": 1768377599999, "quote_volume": 6353079.294899, "trades": 49296, "taker_buy_base": 1156629692.0, "taker_buy_quote": 3234563.049724 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.002837, "high": 0.002877, "low": 0.002719, "close": 0.002811, "volume": 2869955785.0, "close_time": 1768391999999, "quote_volume": 8062077.268171, "trades": 55432, "taker_buy_base": 1241013476.0, "taker_buy_quote": 3483470.146712 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.002811, "high": 0.002898, "low": 0.002748, "close": 0.002878, "volume": 2544895955.0, "close_time": 1768406399999, "quote_volume": 7164596.640413, "trades": 48779, "taker_buy_base": 1142989792.0, "taker_buy_quote": 3217483.260447 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002879, "high": 0.003028, "low": 0.002871, "close": 0.002961, "volume": 4180061931.0, "close_time": 1768420799999, "quote_volume": 12385079.367228, "trades": 74738, "taker_buy_base": 2266499826.0, "taker_buy_quote": 6716238.958072 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.002961, "high": 0.002966, "low": 0.002792, "close": 0.002818, "volume": 1541967976.0, "close_time": 1768435199999, "quote_volume": 4418746.759145, "trades": 33968, "taker_buy_base": 755196680.0, "taker_buy_quote": 2163245.648678 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002819, "high": 0.002881, "low": 0.002614, "close": 0.002646, "volume": 3238628522.0, "close_time": 1768449599999, "quote_volume": 8856704.616113, "trades": 46644, "taker_buy_base": 1629940446.0, "taker_buy_quote": 4456657.960206 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.002646, "high": 0.002765, "low": 0.00263, "close": 0.002756, "volume": 2177845837.0, "close_time": 1768463999999, "quote_volume": 5872360.428017, "trades": 52359, "taker_buy_base": 1024368104.0, "taker_buy_quote": 2761735.78922 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.002757, "high": 0.002865, "low": 0.002724, "close": 0.002855, "volume": 2095664382.0, "close_time": 1768478399999, "quote_volume": 5868801.306579, "trades": 34166, "taker_buy_base": 1061080018.0, "taker_buy_quote": 2971649.241443 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.002855, "high": 0.002981, "low": 0.00276, "close": 0.002847, "volume": 4144863188.0, "close_time": 1768492799999, "quote_volume": 11963769.616312, "trades": 66803, "taker_buy_base": 2073529058.0, "taker_buy_quote": 5994356.73585 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.002846, "high": 0.002941, "low": 0.002701, "close": 0.002736, "volume": 3335882276.0, "close_time": 1768507199999, "quote_volume": 9415507.01286, "trades": 55620, "taker_buy_base": 1540368715.0, "taker_buy_quote": 4349613.484049 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.002735, "high": 0.002756, "low": 0.002669, "close": 0.002718, "volume": 1892045629.0, "close_time": 1768521599999, "quote_volume": 5121426.836038, "trades": 28704, "taker_buy_base": 813291355.0, "taker_buy_quote": 2200870.442607 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002719, "high": 0.002816, "low": 0.00271, "close": 0.002773, "volume": 1897014433.0, "close_time": 1768535999999, "quote_volume": 5234281.798094, "trades": 30190, "taker_buy_base": 873708172.0, "taker_buy_quote": 2411818.22013 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.002773, "high": 0.002955, "low": 0.002722, "close": 0.002905, "volume": 2437327067.0, "close_time": 1768550399999, "quote_volume": 6949683.150261, "trades": 46491, "taker_buy_base": 1366186116.0, "taker_buy_quote": 3895717.31572 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.002905, "high": 0.003048, "low": 0.002878, "close": 0.002923, "volume": 2777861618.0, "close_time": 1768564799999, "quote_volume": 8185259.761337, "trades": 48353, "taker_buy_base": 1250376713.0, "taker_buy_quote": 3690148.3983 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.002922, "high": 0.002967, "low": 0.002799, "close": 0.002823, "volume": 2156887573.0, "close_time": 1768579199999, "quote_volume": 6193102.537233, "trades": 45867, "taker_buy_base": 979195942.0, "taker_buy_quote": 2813039.373164 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.002823, "high": 0.002978, "low": 0.002816, "close": 0.00293, "volume": 1633444649.0, "close_time": 1768593599999, "quote_volume": 4772758.558501, "trades": 37484, "taker_buy_base": 834576052.0, "taker_buy_quote": 2437262.07406 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00293, "high": 0.002969, "low": 0.002864, "close": 0.002953, "volume": 1698124887.0, "close_time": 1768607999999, "quote_volume": 4943083.978588, "trades": 33138, "taker_buy_base": 753036980.0, "taker_buy_quote": 2192116.194655 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.002953, "high": 0.003024, "low": 0.002888, "close": 0.002971, "volume": 1526820918.0, "close_time": 1768622399999, "quote_volume": 4484396.917727, "trades": 29787, "taker_buy_base": 776933699.0, "taker_buy_quote": 2280672.08098 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00297, "high": 0.003003, "low": 0.002894, "close": 0.002946, "volume": 976210203.0, "close_time": 1768636799999, "quote_volume": 2874657.430987, "trades": 19493, "taker_buy_base": 500440485.0, "taker_buy_quote": 1474885.227472 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.002946, "high": 0.003099, "low": 0.00294, "close": 0.003019, "volume": 1903367601.0, "close_time": 1768651199999, "quote_volume": 5750947.535398, "trades": 33484, "taker_buy_base": 1042389392.0, "taker_buy_quote": 3151336.221154 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.003018, "high": 0.00304, "low": 0.002863, "close": 0.002915, "volume": 2404855886.0, "close_time": 1768665599999, "quote_volume": 7036548.095783, "trades": 35849, "taker_buy_base": 1255107329.0, "taker_buy_quote": 3671488.333072 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.002914, "high": 0.002924, "low": 0.002846, "close": 0.00288, "volume": 995159216.0, "close_time": 1768679999999, "quote_volume": 2866676.150508, "trades": 18865, "taker_buy_base": 495741175.0, "taker_buy_quote": 1427878.523989 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.00288, "high": 0.002907, "low": 0.002766, "close": 0.002802, "volume": 1265284927.0, "close_time": 1768694399999, "quote_volume": 3594322.932761, "trades": 16933, "taker_buy_base": 621576935.0, "taker_buy_quote": 1770352.623515 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002801, "high": 0.002824, "low": 0.002757, "close": 0.002807, "volume": 889079129.0, "close_time": 1768708799999, "quote_volume": 2479959.904069, "trades": 14451, "taker_buy_base": 409355849.0, "taker_buy_quote": 1142093.2474 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.002806, "high": 0.002839, "low": 0.002682, "close": 0.002706, "volume": 2093945418.0, "close_time": 1768723199999, "quote_volume": 5737122.392187, "trades": 23711, "taker_buy_base": 920837216.0, "taker_buy_quote": 2529079.610518 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.002707, "high": 0.002762, "low": 0.002702, "close": 0.002729, "volume": 1339955131.0, "close_time": 1768737599999, "quote_volume": 3667786.300809, "trades": 15289, "taker_buy_base": 790179239.0, "taker_buy_quote": 2162304.222511 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00273, "high": 0.002748, "low": 0.002702, "close": 0.002732, "volume": 820410984.0, "close_time": 1768751999999, "quote_volume": 2233778.783209, "trades": 12303, "taker_buy_base": 424198922.0, "taker_buy_quote": 1155302.228787 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.002732, "high": 0.002771, "low": 0.002706, "close": 0.002712, "volume": 647197218.0, "close_time": 1768766399999, "quote_volume": 1772556.55718, "trades": 9955, "taker_buy_base": 310441393.0, "taker_buy_quote": 850282.784614 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.002712, "high": 0.002722, "low": 0.002584, "close": 0.002594, "volume": 1884920244.0, "close_time": 1768780799999, "quote_volume": 5023626.962124, "trades": 23199, "taker_buy_base": 792339427.0, "taker_buy_quote": 2113600.91278 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002594, "high": 0.002594, "low": 0.002247, "close": 0.002528, "volume": 6843703155.0, "close_time": 1768795199999, "quote_volume": 16942255.491955, "trades": 76368, "taker_buy_base": 3051631301.0, "taker_buy_quote": 7562843.409046 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.002527, "high": 0.002558, "low": 0.002469, "close": 0.002492, "volume": 1329742131.0, "close_time": 1768809599999, "quote_volume": 3334057.294263, "trades": 17554, "taker_buy_base": 693431258.0, "taker_buy_quote": 1738575.616498 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.002492, "high": 0.002547, "low": 0.002485, "close": 0.002525, "volume": 681108018.0, "close_time": 1768823999999, "quote_volume": 1716086.568961, "trades": 13389, "taker_buy_base": 367159750.0, "taker_buy_quote": 924857.374641 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.002525, "high": 0.002525, "low": 0.002437, "close": 0.002487, "volume": 1223033748.0, "close_time": 1768838399999, "quote_volume": 3026076.569688, "trades": 16231, "taker_buy_base": 582173004.0, "taker_buy_quote": 1440337.472382 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.002487, "high": 0.002605, "low": 0.002477, "close": 0.002597, "volume": 1185814769.0, "close_time": 1768852799999, "quote_volume": 3019183.191491, "trades": 19269, "taker_buy_base": 700019506.0, "taker_buy_quote": 1781949.75599 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.002598, "high": 0.002673, "low": 0.002551, "close": 0.002641, "volume": 1610095996.0, "close_time": 1768867199999, "quote_volume": 4192754.881558, "trades": 23455, "taker_buy_base": 818339865.0, "taker_buy_quote": 2131945.548664 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002641, "high": 0.002646, "low": 0.002572, "close": 0.002595, "volume": 1082969203.0, "close_time": 1768881599999, "quote_volume": 2816744.240346, "trades": 21202, "taker_buy_base": 525382470.0, "taker_buy_quote": 1366459.589053 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.002595, "high": 0.002618, "low": 0.002536, "close": 0.002542, "volume": 1625033553.0, "close_time": 1768895999999, "quote_volume": 4191525.317315, "trades": 31889, "taker_buy_base": 763951210.0, "taker_buy_quote": 1971046.03049 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.002542, "high": 0.00264, "low": 0.002516, "close": 0.002562, "volume": 1202464455.0, "close_time": 1768910399999, "quote_volume": 3090095.32653, "trades": 21951, "taker_buy_base": 585180473.0, "taker_buy_quote": 1506047.475893 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.002563, "high": 0.002622, "low": 0.002502, "close": 0.002598, "volume": 2177473388.0, "close_time": 1768924799999, "quote_volume": 5568706.353344, "trades": 42579, "taker_buy_base": 1096861101.0, "taker_buy_quote": 2807332.976441 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.002599, "high": 0.002624, "low": 0.002433, "close": 0.00246, "volume": 2583702851.0, "close_time": 1768939199999, "quote_volume": 6530112.690587, "trades": 47835, "taker_buy_base": 1158522334.0, "taker_buy_quote": 2932771.159773 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00246, "high": 0.00257, "low": 0.00237, "close": 0.0024, "volume": 2612584241.0, "close_time": 1768953599999, "quote_volume": 6408201.989527, "trades": 48148, "taker_buy_base": 1122636042.0, "taker_buy_quote": 2755417.769853 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0024, "high": 0.002504, "low": 0.002377, "close": 0.002433, "volume": 1940219228.0, "close_time": 1768967999999, "quote_volume": 4745873.683178, "trades": 46722, "taker_buy_base": 812560326.0, "taker_buy_quote": 1989303.918367 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.002433, "high": 0.002527, "low": 0.002428, "close": 0.002515, "volume": 1029968636.0, "close_time": 1768982399999, "quote_volume": 2553832.958737, "trades": 24749, "taker_buy_base": 485528786.0, "taker_buy_quote": 1205480.328915 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.002515, "high": 0.00253, "low": 0.002468, "close": 0.002483, "volume": 1062688723.0, "close_time": 1768996799999, "quote_volume": 2657612.671932, "trades": 17814, "taker_buy_base": 458352438.0, "taker_buy_quote": 1146263.630542 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.002483, "high": 0.002611, "low": 0.002452, "close": 0.002595, "volume": 1900480784.0, "close_time": 1769011199999, "quote_volume": 4810964.691871, "trades": 38371, "taker_buy_base": 982855773.0, "taker_buy_quote": 2489743.055775 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.002595, "high": 0.002744, "low": 0.002409, "close": 0.002695, "volume": 2936046434.0, "close_time": 1769025599999, "quote_volume": 7474197.851311, "trades": 52522, "taker_buy_base": 1558769306.0, "taker_buy_quote": 3974136.733222 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.002694, "high": 0.002768, "low": 0.002631, "close": 0.002647, "volume": 1903168687.0, "close_time": 1769039999999, "quote_volume": 5138156.207455, "trades": 38012, "taker_buy_base": 951293321.0, "taker_buy_quote": 2569484.216181 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002648, "high": 0.002689, "low": 0.002587, "close": 0.002606, "volume": 742302967.0, "close_time": 1769054399999, "quote_volume": 1963125.52321, "trades": 17565, "taker_buy_base": 339077652.0, "taker_buy_quote": 897878.383799 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.002605, "high": 0.002673, "low": 0.002604, "close": 0.002645, "volume": 577907990.0, "close_time": 1769068799999, "quote_volume": 1525902.532316, "trades": 13982, "taker_buy_base": 312837471.0, "taker_buy_quote": 825823.748093 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.002644, "high": 0.002692, "low": 0.002615, "close": 0.002626, "volume": 1315781632.0, "close_time": 1769083199999, "quote_volume": 3486626.977089, "trades": 25696, "taker_buy_base": 665680810.0, "taker_buy_quote": 1763994.174147 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.002627, "high": 0.002629, "low": 0.002459, "close": 0.00248, "volume": 5755697250.0, "close_time": 1769097599999, "quote_volume": 14714804.971812, "trades": 80138, "taker_buy_base": 2899865124.0, "taker_buy_quote": 7411582.149499 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.002481, "high": 0.002545, "low": 0.002464, "close": 0.002508, "volume": 1141545182.0, "close_time": 1769111999999, "quote_volume": 2860317.473219, "trades": 21031, "taker_buy_base": 593383623.0, "taker_buy_quote": 1486995.10041 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.002508, "high": 0.002525, "low": 0.002447, "close": 0.002468, "volume": 854358532.0, "close_time": 1769126399999, "quote_volume": 2120700.826887, "trades": 11160, "taker_buy_base": 392498781.0, "taker_buy_quote": 973710.258967 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002467, "high": 0.002517, "low": 0.002462, "close": 0.002514, "volume": 634337834.0, "close_time": 1769140799999, "quote_volume": 1578256.606507, "trades": 10421, "taker_buy_base": 309738962.0, "taker_buy_quote": 770916.275006 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.002514, "high": 0.002536, "low": 0.002476, "close": 0.002482, "volume": 710174171.0, "close_time": 1769155199999, "quote_volume": 1777054.950916, "trades": 12890, "taker_buy_base": 363095402.0, "taker_buy_quote": 908283.00162 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.002482, "high": 0.002497, "low": 0.002444, "close": 0.002461, "volume": 1036973831.0, "close_time": 1769169599999, "quote_volume": 2559415.329512, "trades": 18319, "taker_buy_base": 514292775.0, "taker_buy_quote": 1269599.545234 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.002461, "high": 0.002472, "low": 0.002372, "close": 0.002433, "volume": 1612040418.0, "close_time": 1769183999999, "quote_volume": 3901050.087625, "trades": 25185, "taker_buy_base": 717591606.0, "taker_buy_quote": 1737345.922086 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.002434, "high": 0.002542, "low": 0.002392, "close": 0.002405, "volume": 2777438888.0, "close_time": 1769198399999, "quote_volume": 6838224.975288, "trades": 38029, "taker_buy_base": 1393925307.0, "taker_buy_quote": 3431749.871577 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.002406, "high": 0.002417, "low": 0.002358, "close": 0.002397, "volume": 861775718.0, "close_time": 1769212799999, "quote_volume": 2055719.576571, "trades": 14204, "taker_buy_base": 432572939.0, "taker_buy_quote": 1032368.130695 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002397, "high": 0.002448, "low": 0.002364, "close": 0.002437, "volume": 542851991.0, "close_time": 1769227199999, "quote_volume": 1307078.909682, "trades": 10186, "taker_buy_base": 270252528.0, "taker_buy_quote": 649825.892236 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.002438, "high": 0.002524, "low": 0.002424, "close": 0.002484, "volume": 1133927337.0, "close_time": 1769241599999, "quote_volume": 2810789.983032, "trades": 20107, "taker_buy_base": 606266769.0, "taker_buy_quote": 1502274.230976 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.002483, "high": 0.002556, "low": 0.002474, "close": 0.002541, "volume": 895977465.0, "close_time": 1769255999999, "quote_volume": 2253409.754402, "trades": 14571, "taker_buy_base": 490290025.0, "taker_buy_quote": 1233456.697743 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00254, "high": 0.002569, "low": 0.0025, "close": 0.002517, "volume": 1266961052.0, "close_time": 1769270399999, "quote_volume": 3217273.421657, "trades": 18431, "taker_buy_base": 640141292.0, "taker_buy_quote": 1626545.826444 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.002517, "high": 0.002719, "low": 0.002501, "close": 0.002702, "volume": 2061674969.0, "close_time": 1769284799999, "quote_volume": 5418169.791605, "trades": 37402, "taker_buy_base": 1043081999.0, "taker_buy_quote": 2741416.015437 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.002701, "high": 0.002807, "low": 0.002686, "close": 0.002736, "volume": 3714309204.0, "close_time": 1769299199999, "quote_volume": 10139075.415359, "trades": 52264, "taker_buy_base": 2016381500.0, "taker_buy_quote": 5502478.506245 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002735, "high": 0.002782, "low": 0.002656, "close": 0.002659, "volume": 1470894043.0, "close_time": 1769313599999, "quote_volume": 4003343.811795, "trades": 26786, "taker_buy_base": 707660813.0, "taker_buy_quote": 1928259.689987 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.002659, "high": 0.00269, "low": 0.002599, "close": 0.002621, "volume": 2039364358.0, "close_time": 1769327999999, "quote_volume": 5393082.217, "trades": 24758, "taker_buy_base": 901853811.0, "taker_buy_quote": 2386158.84816 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.00262, "high": 0.002671, "low": 0.002574, "close": 0.002585, "volume": 1208005130.0, "close_time": 1769342399999, "quote_volume": 3169097.450254, "trades": 20360, "taker_buy_base": 559761560.0, "taker_buy_quote": 1469590.219626 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.002584, "high": 0.002619, "low": 0.00253, "close": 0.002561, "volume": 1263080672.0, "close_time": 1769356799999, "quote_volume": 3244711.059104, "trades": 22861, "taker_buy_base": 612312661.0, "taker_buy_quote": 1573694.534181 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00256, "high": 0.002563, "low": 0.002323, "close": 0.002364, "volume": 3901195244.0, "close_time": 1769371199999, "quote_volume": 9419265.471596, "trades": 58370, "taker_buy_base": 1909537877.0, "taker_buy_quote": 4600764.069167 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.002364, "high": 0.002493, "low": 0.002356, "close": 0.002467, "volume": 3670401289.0, "close_time": 1769385599999, "quote_volume": 8833649.243282, "trades": 47768, "taker_buy_base": 1654007428.0, "taker_buy_quote": 3980279.10506 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002467, "high": 0.002548, "low": 0.002452, "close": 0.00251, "volume": 1588577886.0, "close_time": 1769399999999, "quote_volume": 3980188.063431, "trades": 28595, "taker_buy_base": 785805747.0, "taker_buy_quote": 1968855.542057 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.002511, "high": 0.002559, "low": 0.002487, "close": 0.002505, "volume": 1223906412.0, "close_time": 1769414399999, "quote_volume": 3078608.343786, "trades": 20155, "taker_buy_base": 671480619.0, "taker_buy_quote": 1689079.465758 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.002504, "high": 0.002542, "low": 0.002486, "close": 0.002519, "volume": 730556492.0, "close_time": 1769428799999, "quote_volume": 1839160.480939, "trades": 17497, "taker_buy_base": 349217434.0, "taker_buy_quote": 879000.757823 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.00252, "high": 0.002649, "low": 0.002503, "close": 0.0026, "volume": 1630900139.0, "close_time": 1769443199999, "quote_volume": 4184846.329668, "trades": 32094, "taker_buy_base": 791320997.0, "taker_buy_quote": 2030566.22822 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0026, "high": 0.002726, "low": 0.002576, "close": 0.002676, "volume": 1889867181.0, "close_time": 1769457599999, "quote_volume": 5000333.207546, "trades": 36522, "taker_buy_base": 857047403.0, "taker_buy_quote": 2266540.230457 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.002676, "high": 0.002786, "low": 0.002674, "close": 0.00271, "volume": 1533278235.0, "close_time": 1769471999999, "quote_volume": 4175835.742508, "trades": 30632, "taker_buy_base": 751677411.0, "taker_buy_quote": 2048248.69748 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002709, "high": 0.002921, "low": 0.002669, "close": 0.002894, "volume": 2712991912.0, "close_time": 1769486399999, "quote_volume": 7595084.231265, "trades": 44121, "taker_buy_base": 1497496451.0, "taker_buy_quote": 4197476.511625 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.002893, "high": 0.003135, "low": 0.002878, "close": 0.003063, "volume": 5036577820.0, "close_time": 1769500799999, "quote_volume": 15087477.259317, "trades": 95934, "taker_buy_base": 2494759394.0, "taker_buy_quote": 7475937.166068 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.003063, "high": 0.003184, "low": 0.00302, "close": 0.003142, "volume": 5001041520.0, "close_time": 1769515199999, "quote_volume": 15514577.230137, "trades": 94524, "taker_buy_base": 2685447256.0, "taker_buy_quote": 8330021.386392 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.003141, "high": 0.003193, "low": 0.003018, "close": 0.003127, "volume": 4851182419.0, "close_time": 1769529599999, "quote_volume": 15057340.311518, "trades": 82661, "taker_buy_base": 2388041847.0, "taker_buy_quote": 7417143.000726 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.003127, "high": 0.003244, "low": 0.003041, "close": 0.003082, "volume": 4404993096.0, "close_time": 1769543999999, "quote_volume": 13766244.796013, "trades": 99117, "taker_buy_base": 2292106171.0, "taker_buy_quote": 7169698.968185 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.003082, "high": 0.003242, "low": 0.003075, "close": 0.003174, "volume": 2002817350.0, "close_time": 1769558399999, "quote_volume": 6361444.376962, "trades": 44257, "taker_buy_base": 1056665184.0, "taker_buy_quote": 3357741.92586 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.003174, "high": 0.003329, "low": 0.003166, "close": 0.003204, "volume": 2723774585.0, "close_time": 1769572799999, "quote_volume": 8769461.3365, "trades": 60060, "taker_buy_base": 1444674248.0, "taker_buy_quote": 4655484.71384 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.003203, "high": 0.003231, "low": 0.003129, "close": 0.003176, "volume": 1414310661.0, "close_time": 1769587199999, "quote_volume": 4480502.371606, "trades": 32091, "taker_buy_base": 680920925.0, "taker_buy_quote": 2157466.622436 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.003175, "high": 0.003361, "low": 0.003173, "close": 0.003253, "volume": 2027585698.0, "close_time": 1769601599999, "quote_volume": 6668181.543658, "trades": 48108, "taker_buy_base": 1024061996.0, "taker_buy_quote": 3368861.771059 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.003253, "high": 0.003317, "low": 0.003132, "close": 0.003188, "volume": 2483699861.0, "close_time": 1769615999999, "quote_volume": 7985992.150776, "trades": 48672, "taker_buy_base": 1191636490.0, "taker_buy_quote": 3830001.11889 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.003188, "high": 0.003198, "low": 0.003056, "close": 0.003112, "volume": 1864745916.0, "close_time": 1769630399999, "quote_volume": 5822668.528414, "trades": 36874, "taker_buy_base": 805833662.0, "taker_buy_quote": 2517193.923998 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.003112, "high": 0.003151, "low": 0.00303, "close": 0.003064, "volume": 1441382624.0, "close_time": 1769644799999, "quote_volume": 4471225.143832, "trades": 29030, "taker_buy_base": 681325938.0, "taker_buy_quote": 2115552.432318 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.003065, "high": 0.003074, "low": 0.002965, "close": 0.002991, "volume": 2663912584.0, "close_time": 1769659199999, "quote_volume": 8028580.466407, "trades": 54374, "taker_buy_base": 1309916122.0, "taker_buy_quote": 3948255.312316 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00299, "high": 0.003023, "low": 0.002911, "close": 0.003009, "volume": 4311176910.0, "close_time": 1769673599999, "quote_volume": 12759890.209552, "trades": 69347, "taker_buy_base": 2633425939.0, "taker_buy_quote": 7799955.939588 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.003009, "high": 0.003025, "low": 0.002965, "close": 0.002998, "volume": 854667010.0, "close_time": 1769687999999, "quote_volume": 2560984.041843, "trades": 20385, "taker_buy_base": 395612326.0, "taker_buy_quote": 1186071.224196 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.002998, "high": 0.003038, "low": 0.002843, "close": 0.002913, "volume": 3725047052.0, "close_time": 1769702399999, "quote_volume": 10926594.385432, "trades": 71710, "taker_buy_base": 1858207348.0, "taker_buy_quote": 5454699.588308 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.002912, "high": 0.003021, "low": 0.002805, "close": 0.002866, "volume": 3686529085.0, "close_time": 1769716799999, "quote_volume": 10687030.260371, "trades": 75032, "taker_buy_base": 1851408162.0, "taker_buy_quote": 5374787.473108 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.002867, "high": 0.002932, "low": 0.002773, "close": 0.002826, "volume": 2325502673.0, "close_time": 1769731199999, "quote_volume": 6658018.791672, "trades": 40250, "taker_buy_base": 1153310520.0, "taker_buy_quote": 3300759.269978 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002826, "high": 0.002851, "low": 0.00266, "close": 0.002725, "volume": 4182345454.0, "close_time": 1769745599999, "quote_volume": 11476129.414614, "trades": 73313, "taker_buy_base": 1993121907.0, "taker_buy_quote": 5470856.895162 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.002725, "high": 0.002774, "low": 0.002661, "close": 0.002694, "volume": 1661014633.0, "close_time": 1769759999999, "quote_volume": 4511300.517052, "trades": 33490, "taker_buy_base": 788525847.0, "taker_buy_quote": 2143024.541257 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.002693, "high": 0.002873, "low": 0.002682, "close": 0.002848, "volume": 1583062978.0, "close_time": 1769774399999, "quote_volume": 4359914.078053, "trades": 37627, "taker_buy_base": 826895677.0, "taker_buy_quote": 2277216.723352 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.002848, "high": 0.002871, "low": 0.002719, "close": 0.002758, "volume": 2204067037.0, "close_time": 1769788799999, "quote_volume": 6149544.410763, "trades": 55363, "taker_buy_base": 1114876133.0, "taker_buy_quote": 3111046.997231 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.002757, "high": 0.002937, "low": 0.002658, "close": 0.002904, "volume": 2733106713.0, "close_time": 1769803199999, "quote_volume": 7646331.818859, "trades": 58972, "taker_buy_base": 1396537641.0, "taker_buy_quote": 3907608.333675 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.002904, "high": 0.002904, "low": 0.002773, "close": 0.002817, "volume": 1547807200.0, "close_time": 1769817599999, "quote_volume": 4377471.116371, "trades": 36419, "taker_buy_base": 728553617.0, "taker_buy_quote": 2060101.685271 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002818, "high": 0.002872, "low": 0.002794, "close": 0.002803, "volume": 963527571.0, "close_time": 1769831999999, "quote_volume": 2724994.732184, "trades": 23411, "taker_buy_base": 467054284.0, "taker_buy_quote": 1320821.975027 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.002803, "high": 0.002829, "low": 0.002721, "close": 0.002737, "volume": 1145319436.0, "close_time": 1769846399999, "quote_volume": 3179469.557343, "trades": 26464, "taker_buy_base": 591507159.0, "taker_buy_quote": 1641752.964773 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.002738, "high": 0.002757, "low": 0.002638, "close": 0.002655, "volume": 2052218456.0, "close_time": 1769860799999, "quote_volume": 5559235.080533, "trades": 47277, "taker_buy_base": 1012720508.0, "taker_buy_quote": 2743626.788593 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.002656, "high": 0.002666, "low": 0.002518, "close": 0.00252, "volume": 4270874571.0, "close_time": 1769875199999, "quote_volume": 11091372.380595, "trades": 82980, "taker_buy_base": 2037424520.0, "taker_buy_quote": 5296614.770018 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.002519, "high": 0.002583, "low": 0.00235, "close": 0.002534, "volume": 7631909310.0, "close_time": 1769889599999, "quote_volume": 18920417.912273, "trades": 155140, "taker_buy_base": 3717148522.0, "taker_buy_quote": 9234220.921091 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.002534, "high": 0.002713, "low": 0.002489, "close": 0.002691, "volume": 2479859570.0, "close_time": 1769903999999, "quote_volume": 6466412.503933, "trades": 53601, "taker_buy_base": 1353573907.0, "taker_buy_quote": 3532870.123123 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.002691, "high": 0.002727, "low": 0.002631, "close": 0.002673, "volume": 1661002319.0, "close_time": 1769918399999, "quote_volume": 4447642.810083, "trades": 34733, "taker_buy_base": 814389745.0, "taker_buy_quote": 2182948.1446 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.002673, "high": 0.00273, "low": 0.002633, "close": 0.002678, "volume": 1483544758.0, "close_time": 1769932799999, "quote_volume": 3973796.05239, "trades": 34081, "taker_buy_base": 769674662.0, "taker_buy_quote": 2062664.339652 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.002678, "high": 0.002706, "low": 0.002611, "close": 0.002624, "volume": 1321485620.0, "close_time": 1769947199999, "quote_volume": 3508247.754068, "trades": 29504, "taker_buy_base": 586204368.0, "taker_buy_quote": 1558431.828369 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.002625, "high": 0.002638, "low": 0.002498, "close": 0.002541, "volume": 2035401792.0, "close_time": 1769961599999, "quote_volume": 5221091.293149, "trades": 40163, "taker_buy_base": 952979088.0, "taker_buy_quote": 2445807.314894 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.002541, "high": 0.002646, "low": 0.002517, "close": 0.002559, "volume": 1816552768.0, "close_time": 1769975999999, "quote_volume": 4657333.292185, "trades": 43441, "taker_buy_base": 889165415.0, "taker_buy_quote": 2281482.865167 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.002559, "high": 0.002602, "low": 0.00247, "close": 0.002557, "volume": 2321231020.0, "close_time": 1769990399999, "quote_volume": 5873150.343698, "trades": 47234, "taker_buy_base": 1125232877.0, "taker_buy_quote": 2849932.443232 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.002557, "high": 0.002648, "low": 0.002429, "close": 0.002531, "volume": 3079257977.0, "close_time": 1770004799999, "quote_volume": 7829539.375185, "trades": 58809, "taker_buy_base": 1523156241.0, "taker_buy_quote": 3875748.327615 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.002532, "high": 0.002533, "low": 0.002374, "close": 0.002452, "volume": 4091505205.0, "close_time": 1770019199999, "quote_volume": 9961365.796582, "trades": 73746, "taker_buy_base": 2003568480.0, "taker_buy_quote": 4881260.581125 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.002452, "high": 0.002499, "low": 0.002423, "close": 0.002472, "volume": 1511078420.0, "close_time": 1770033599999, "quote_volume": 3716132.195377, "trades": 27652, "taker_buy_base": 785951918.0, "taker_buy_quote": 1933074.562803 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.002473, "high": 0.002536, "low": 0.002419, "close": 0.002483, "volume": 2913172110.0, "close_time": 1770047999999, "quote_volume": 7227594.592271, "trades": 51455, "taker_buy_base": 1455371148.0, "taker_buy_quote": 3613988.602694 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.002482, "high": 0.00252, "low": 0.002379, "close": 0.002393, "volume": 1875283063.0, "close_time": 1770062399999, "quote_volume": 4612991.520589, "trades": 32560, "taker_buy_base": 922914583.0, "taker_buy_quote": 2270405.737984 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.002392, "high": 0.00245, "low": 0.00235, "close": 0.002405, "volume": 1317712893.0, "close_time": 1770076799999, "quote_volume": 3164674.088421, "trades": 21259, "taker_buy_base": 646120743.0, "taker_buy_quote": 1551561.658241 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002406, "high": 0.002459, "low": 0.002338, "close": 0.00245, "volume": 1951044761.0, "close_time": 1770091199999, "quote_volume": 4667521.410946, "trades": 31097, "taker_buy_base": 1009499228.0, "taker_buy_quote": 2416627.375372 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.002449, "high": 0.002526, "low": 0.002432, "close": 0.002521, "volume": 1654326226.0, "close_time": 1770105599999, "quote_volume": 4096913.753916, "trades": 33772, "taker_buy_base": 886923095.0, "taker_buy_quote": 2195949.512977 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00252, "high": 0.00255, "low": 0.002427, "close": 0.002466, "volume": 1609761930.0, "close_time": 1770119999999, "quote_volume": 3999164.746677, "trades": 30655, "taker_buy_base": 754865352.0, "taker_buy_quote": 1876886.561171 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.002466, "high": 0.002473, "low": 0.002354, "close": 0.002415, "volume": 1994203866.0, "close_time": 1770134399999, "quote_volume": 4818675.083881, "trades": 38382, "taker_buy_base": 964507926.0, "taker_buy_quote": 2330720.290061 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.002415, "high": 0.002492, "low": 0.002282, "close": 0.002462, "volume": 4046356703.0, "close_time": 1770148799999, "quote_volume": 9618501.172169, "trades": 79217, "taker_buy_base": 2030672265.0, "taker_buy_quote": 4840498.467319 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.002461, "high": 0.002588, "low": 0.002388, "close": 0.002409, "volume": 3196971431.0, "close_time": 1770163199999, "quote_volume": 7981433.516599, "trades": 64820, "taker_buy_base": 1534833426.0, "taker_buy_quote": 3838178.321456 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.002409, "high": 0.00245, "low": 0.002362, "close": 0.00243, "volume": 2207769666.0, "close_time": 1770177599999, "quote_volume": 5320438.592593, "trades": 33742, "taker_buy_base": 1004842548.0, "taker_buy_quote": 2424651.511889 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00243, "high": 0.002446, "low": 0.002389, "close": 0.002403, "volume": 1107930522.0, "close_time": 1770191999999, "quote_volume": 2677840.284486, "trades": 18745, "taker_buy_base": 549486239.0, "taker_buy_quote": 1328457.770605 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.002403, "high": 0.002409, "low": 0.002319, "close": 0.00233, "volume": 1615646725.0, "close_time": 1770206399999, "quote_volume": 3804956.73067, "trades": 28381, "taker_buy_base": 804649095.0, "taker_buy_quote": 1895976.853849 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.002331, "high": 0.002342, "low": 0.002246, "close": 0.002275, "volume": 2337203261.0, "close_time": 1770220799999, "quote_volume": 5346050.128438, "trades": 43159, "taker_buy_base": 1143621779.0, "taker_buy_quote": 2618824.132436 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.002275, "high": 0.002358, "low": 0.002249, "close": 0.002353, "volume": 2650208801.0, "close_time": 1770235199999, "quote_volume": 6068785.152054, "trades": 48539, "taker_buy_base": 1328824264.0, "taker_buy_quote": 3047584.040197 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.002353, "high": 0.002385, "low": 0.002227, "close": 0.002268, "volume": 2943331180.0, "close_time": 1770249599999, "quote_volume": 6736997.724579, "trades": 56112, "taker_buy_base": 1098923281.0, "taker_buy_quote": 2520193.868332 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.002268, "high": 0.002313, "low": 0.002239, "close": 0.002248, "volume": 2100005360.0, "close_time": 1770263999999, "quote_volume": 4768770.991829, "trades": 34432, "taker_buy_base": 899548032.0, "taker_buy_quote": 2044882.505155 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.002248, "high": 0.002277, "low": 0.002172, "close": 0.002197, "volume": 3062802238.0, "close_time": 1770278399999, "quote_volume": 6775744.391088, "trades": 44070, "taker_buy_base": 1313086817.0, "taker_buy_quote": 2906002.390127 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.002198, "high": 0.002319, "low": 0.002198, "close": 0.00227, "volume": 3387477644.0, "close_time": 1770292799999, "quote_volume": 7701872.814199, "trades": 47894, "taker_buy_base": 1873246206.0, "taker_buy_quote": 4259560.039579 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.002269, "high": 0.00229, "low": 0.002084, "close": 0.002148, "volume": 4415541539.0, "close_time": 1770307199999, "quote_volume": 9655552.584072, "trades": 78533, "taker_buy_base": 2281526078.0, "taker_buy_quote": 4995204.540454 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.002149, "high": 0.002171, "low": 0.002061, "close": 0.002067, "volume": 3963271528.0, "close_time": 1770321599999, "quote_volume": 8343852.258683, "trades": 68453, "taker_buy_base": 1772691315.0, "taker_buy_quote": 3736631.354385 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.002069, "high": 0.002085, "low": 0.001924, "close": 0.001932, "volume": 5622138703.0, "close_time": 1770335999999, "quote_volume": 11247349.967293, "trades": 88395, "taker_buy_base": 2482239726.0, "taker_buy_quote": 4965596.498377 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001931, "high": 0.002, "low": 0.00166, "close": 0.001905, "volume": 10241980131.0, "close_time": 1770350399999, "quote_volume": 18636428.29524, "trades": 161332, "taker_buy_base": 4835604585.0, "taker_buy_quote": 8818290.950952 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001905, "high": 0.002046, "low": 0.001886, "close": 0.002016, "volume": 4782334767.0, "close_time": 1770364799999, "quote_volume": 9512004.909672, "trades": 66757, "taker_buy_base": 2774536033.0, "taker_buy_quote": 5520562.003279 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.002016, "high": 0.002096, "low": 0.001987, "close": 0.002064, "volume": 2427030734.0, "close_time": 1770379199999, "quote_volume": 4948673.805163, "trades": 37519, "taker_buy_base": 1413782951.0, "taker_buy_quote": 2886968.794872 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.002063, "high": 0.002116, "low": 0.002018, "close": 0.002066, "volume": 5177180773.0, "close_time": 1770393599999, "quote_volume": 10708050.422872, "trades": 66886, "taker_buy_base": 3125766720.0, "taker_buy_quote": 6464828.617907 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.002066, "high": 0.002201, "low": 0.002056, "close": 0.002147, "volume": 6312857980.0, "close_time": 1770407999999, "quote_volume": 13489184.090577, "trades": 73981, "taker_buy_base": 4039036140.0, "taker_buy_quote": 8638979.157665 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.002147, "high": 0.002171, "low": 0.002099, "close": 0.002114, "volume": 1684077805.0, "close_time": 1770422399999, "quote_volume": 3581746.887035, "trades": 31120, "taker_buy_base": 867296796.0, "taker_buy_quote": 1844830.235929 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.002115, "high": 0.002116, "low": 0.002074, "close": 0.0021, "volume": 935964652.0, "close_time": 1770436799999, "quote_volume": 1962554.585349, "trades": 17495, "taker_buy_base": 431600089.0, "taker_buy_quote": 905131.222141 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.002099, "high": 0.002125, "low": 0.00198, "close": 0.002009, "volume": 1921840556.0, "close_time": 1770451199999, "quote_volume": 3926936.622413, "trades": 36146, "taker_buy_base": 900714199.0, "taker_buy_quote": 1842712.799142 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.002008, "high": 0.00203, "low": 0.001992, "close": 0.002, "volume": 814179971.0, "close_time": 1770465599999, "quote_volume": 1635406.753288, "trades": 15037, "taker_buy_base": 407071805.0, "taker_buy_quote": 817999.988847 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001999, "high": 0.002072, "low": 0.001996, "close": 0.002069, "volume": 1219251680.0, "close_time": 1770479999999, "quote_volume": 2487378.819219, "trades": 23232, "taker_buy_base": 623564293.0, "taker_buy_quote": 1271619.428664 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.002069, "high": 0.002126, "low": 0.002047, "close": 0.002098, "volume": 3942117333.0, "close_time": 1770494399999, "quote_volume": 8253182.966843, "trades": 77009, "taker_buy_base": 1942864823.0, "taker_buy_quote": 4068395.361085 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.002098, "high": 0.002126, "low": 0.002085, "close": 0.002097, "volume": 577246833.0, "close_time": 1770508799999, "quote_volume": 1215106.607994, "trades": 12136, "taker_buy_base": 308464622.0, "taker_buy_quote": 649482.724639 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.002097, "high": 0.002148, "low": 0.002067, "close": 0.002101, "volume": 751784058.0, "close_time": 1770523199999, "quote_volume": 1588005.432619, "trades": 15986, "taker_buy_base": 338783251.0, "taker_buy_quote": 715604.812869 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0021, "high": 0.002153, "low": 0.002097, "close": 0.00213, "volume": 543758173.0, "close_time": 1770537599999, "quote_volume": 1152685.618489, "trades": 14017, "taker_buy_base": 283548910.0, "taker_buy_quote": 601555.201228 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.002129, "high": 0.002199, "low": 0.002114, "close": 0.00216, "volume": 1243843927.0, "close_time": 1770551999999, "quote_volume": 2680616.025462, "trades": 29982, "taker_buy_base": 701970047.0, "taker_buy_quote": 1513223.19124 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00216, "high": 0.002179, "low": 0.00212, "close": 0.002147, "volume": 927830269.0, "close_time": 1770566399999, "quote_volume": 1995140.00554, "trades": 20271, "taker_buy_base": 482750343.0, "taker_buy_quote": 1038388.528721 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.002146, "high": 0.002163, "low": 0.002096, "close": 0.002141, "volume": 952090710.0, "close_time": 1770580799999, "quote_volume": 2030157.333564, "trades": 19090, "taker_buy_base": 470803071.0, "taker_buy_quote": 1003581.895939 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.00214, "high": 0.002156, "low": 0.002072, "close": 0.002089, "volume": 1477292007.0, "close_time": 1770595199999, "quote_volume": 3115404.908145, "trades": 21735, "taker_buy_base": 610735439.0, "taker_buy_quote": 1289082.626543 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.002089, "high": 0.002158, "low": 0.002079, "close": 0.002149, "volume": 812828883.0, "close_time": 1770609599999, "quote_volume": 1723546.440189, "trades": 17563, "taker_buy_base": 406868199.0, "taker_buy_quote": 863276.786832 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.002148, "high": 0.002161, "low": 0.002103, "close": 0.00211, "volume": 797800189.0, "close_time": 1770623999999, "quote_volume": 1700946.805634, "trades": 13096, "taker_buy_base": 424706398.0, "taker_buy_quote": 905684.722159 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.002109, "high": 0.002114, "low": 0.001992, "close": 0.002016, "volume": 1367717757.0, "close_time": 1770638399999, "quote_volume": 2795852.83283, "trades": 21598, "taker_buy_base": 605382452.0, "taker_buy_quote": 1240415.862881 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.002016, "high": 0.002061, "low": 0.001981, "close": 0.002045, "volume": 1188613444.0, "close_time": 1770652799999, "quote_volume": 2402197.717279, "trades": 18895, "taker_buy_base": 585032268.0, "taker_buy_quote": 1183791.648759 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.002045, "high": 0.002102, "low": 0.002029, "close": 0.002075, "volume": 762959540.0, "close_time": 1770667199999, "quote_volume": 1573587.409248, "trades": 17246, "taker_buy_base": 374278369.0, "taker_buy_quote": 771912.694326 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.002074, "high": 0.002078, "low": 0.001997, "close": 0.002003, "volume": 815291276.0, "close_time": 1770681599999, "quote_volume": 1651898.324081, "trades": 13954, "taker_buy_base": 392978862.0, "taker_buy_quote": 796261.943618 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.002003, "high": 0.002017, "low": 0.001959, "close": 0.001981, "volume": 906366989.0, "close_time": 1770695999999, "quote_volume": 1800311.304155, "trades": 15080, "taker_buy_base": 427183274.0, "taker_buy_quote": 848603.295102 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00198, "high": 0.002018, "low": 0.00194, "close": 0.001965, "volume": 1047009208.0, "close_time": 1770710399999, "quote_volume": 2068155.256293, "trades": 18192, "taker_buy_base": 484535166.0, "taker_buy_quote": 957843.057169 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001965, "high": 0.002, "low": 0.001958, "close": 0.001965, "volume": 729821016.0, "close_time": 1770724799999, "quote_volume": 1445389.908474, "trades": 13442, "taker_buy_base": 400979085.0, "taker_buy_quote": 794777.140304 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001965, "high": 0.00197, "low": 0.001919, "close": 0.001957, "volume": 1263533033.0, "close_time": 1770739199999, "quote_volume": 2458781.577172, "trades": 25921, "taker_buy_base": 610292787.0, "taker_buy_quote": 1188149.514075 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001957, "high": 0.001992, "low": 0.001901, "close": 0.001934, "volume": 1601064025.0, "close_time": 1770753599999, "quote_volume": 3119670.962154, "trades": 22334, "taker_buy_base": 720545962.0, "taker_buy_quote": 1407486.574273 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001933, "high": 0.001937, "low": 0.001892, "close": 0.001913, "volume": 682984208.0, "close_time": 1770767999999, "quote_volume": 1308554.545911, "trades": 11279, "taker_buy_base": 310227905.0, "taker_buy_quote": 594412.332503 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001913, "high": 0.001944, "low": 0.001896, "close": 0.001915, "volume": 577675540.0, "close_time": 1770782399999, "quote_volume": 1109134.668881, "trades": 10260, "taker_buy_base": 292058661.0, "taker_buy_quote": 560836.713538 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001916, "high": 0.001929, "low": 0.001844, "close": 0.001861, "volume": 1102109589.0, "close_time": 1770796799999, "quote_volume": 2077910.74266, "trades": 19526, "taker_buy_base": 487858481.0, "taker_buy_quote": 920067.402003 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.001862, "high": 0.001871, "low": 0.001839, "close": 0.001851, "volume": 1064709318.0, "close_time": 1770811199999, "quote_volume": 1974088.66231, "trades": 14608, "taker_buy_base": 582395778.0, "taker_buy_quote": 1080175.484751 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.001851, "high": 0.001919, "low": 0.001817, "close": 0.001855, "volume": 1767305860.0, "close_time": 1770825599999, "quote_volume": 3293732.936043, "trades": 31789, "taker_buy_base": 911940676.0, "taker_buy_quote": 1699270.501076 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.001854, "high": 0.001897, "low": 0.001833, "close": 0.001878, "volume": 649465698.0, "close_time": 1770839999999, "quote_volume": 1212873.515379, "trades": 14405, "taker_buy_base": 342970666.0, "taker_buy_quote": 640255.261564 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001877, "high": 0.001901, "low": 0.001833, "close": 0.001844, "volume": 777726866.0, "close_time": 1770854399999, "quote_volume": 1451497.389374, "trades": 11963, "taker_buy_base": 458479418.0, "taker_buy_quote": 856522.011246 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001844, "high": 0.001902, "low": 0.001844, "close": 0.001898, "volume": 449289827.0, "close_time": 1770868799999, "quote_volume": 840535.808401, "trades": 9620, "taker_buy_base": 227650683.0, "taker_buy_quote": 426002.097069 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001898, "high": 0.001942, "low": 0.001884, "close": 0.001941, "volume": 725648299.0, "close_time": 1770883199999, "quote_volume": 1388589.206586, "trades": 11753, "taker_buy_base": 381919835.0, "taker_buy_quote": 731098.168237 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00194, "high": 0.00197, "low": 0.001905, "close": 0.001958, "volume": 1033882543.0, "close_time": 1770897599999, "quote_volume": 2004168.948993, "trades": 16017, "taker_buy_base": 502698635.0, "taker_buy_quote": 974859.934454 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001958, "high": 0.002015, "low": 0.001924, "close": 0.001976, "volume": 1216031071.0, "close_time": 1770911999999, "quote_volume": 2391224.470525, "trades": 23965, "taker_buy_base": 569387827.0, "taker_buy_quote": 1118296.054189 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001976, "high": 0.00198, "low": 0.001881, "close": 0.001924, "volume": 1666672447.0, "close_time": 1770926399999, "quote_volume": 3202952.952674, "trades": 23770, "taker_buy_base": 792159574.0, "taker_buy_quote": 1522639.420985 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001925, "high": 0.001938, "low": 0.001877, "close": 0.001922, "volume": 723749293.0, "close_time": 1770940799999, "quote_volume": 1382058.844346, "trades": 10128, "taker_buy_base": 394306130.0, "taker_buy_quote": 752784.001216 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001922, "high": 0.001941, "low": 0.001898, "close": 0.0019, "volume": 621067159.0, "close_time": 1770955199999, "quote_volume": 1193225.307937, "trades": 9335, "taker_buy_base": 316192512.0, "taker_buy_quote": 607383.966262 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001899, "high": 0.001933, "low": 0.001883, "close": 0.00193, "volume": 577902640.0, "close_time": 1770969599999, "quote_volume": 1099927.172223, "trades": 9446, "taker_buy_base": 311917962.0, "taker_buy_quote": 593917.735581 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00193, "high": 0.00198, "low": 0.001926, "close": 0.00196, "volume": 1233604319.0, "close_time": 1770983999999, "quote_volume": 2415783.579146, "trades": 16822, "taker_buy_base": 648568552.0, "taker_buy_quote": 1270662.353816 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001959, "high": 0.002054, "low": 0.001943, "close": 0.002022, "volume": 1754790978.0, "close_time": 1770998399999, "quote_volume": 3517133.399622, "trades": 28805, "taker_buy_base": 800994491.0, "taker_buy_quote": 1603708.421155 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.002022, "high": 0.002165, "low": 0.002013, "close": 0.002122, "volume": 2914967519.0, "close_time": 1771012799999, "quote_volume": 6109390.996133, "trades": 47402, "taker_buy_base": 1421566430.0, "taker_buy_quote": 2977175.583992 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.002122, "high": 0.002144, "low": 0.002085, "close": 0.002085, "volume": 795182412.0, "close_time": 1771027199999, "quote_volume": 1682314.667694, "trades": 16637, "taker_buy_base": 371201191.0, "taker_buy_quote": 786252.911685 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.002086, "high": 0.002144, "low": 0.002077, "close": 0.00213, "volume": 691601741.0, "close_time": 1771041599999, "quote_volume": 1465899.351562, "trades": 12971, "taker_buy_base": 338452826.0, "taker_buy_quote": 717421.61331 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.002129, "high": 0.002143, "low": 0.002091, "close": 0.002113, "volume": 502774912.0, "close_time": 1771055999999, "quote_volume": 1065532.783648, "trades": 10459, "taker_buy_base": 268056450.0, "taker_buy_quote": 568430.769563 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.002113, "high": 0.002177, "low": 0.002108, "close": 0.002162, "volume": 716328973.0, "close_time": 1771070399999, "quote_volume": 1533698.8988, "trades": 13991, "taker_buy_base": 306567447.0, "taker_buy_quote": 656823.108837 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.002161, "high": 0.002202, "low": 0.00213, "close": 0.002196, "volume": 935893860.0, "close_time": 1771084799999, "quote_volume": 2021179.914133, "trades": 21592, "taker_buy_base": 466017670.0, "taker_buy_quote": 1007002.492934 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.002196, "high": 0.002343, "low": 0.002185, "close": 0.002336, "volume": 2470662696.0, "close_time": 1771099199999, "quote_volume": 5620114.120731, "trades": 45537, "taker_buy_base": 1143460567.0, "taker_buy_quote": 2604043.978062 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.002337, "high": 0.002373, "low": 0.00229, "close": 0.002335, "volume": 1726196362.0, "close_time": 1771113599999, "quote_volume": 4021444.312398, "trades": 33497, "taker_buy_base": 789909134.0, "taker_buy_quote": 1840451.22798 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.002334, "high": 0.002381, "low": 0.002291, "close": 0.002334, "volume": 1681136638.0, "close_time": 1771127999999, "quote_volume": 3918140.947938, "trades": 36490, "taker_buy_base": 756444480.0, "taker_buy_quote": 1763628.480951 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.002334, "high": 0.002388, "low": 0.002318, "close": 0.002348, "volume": 1235838179.0, "close_time": 1771142399999, "quote_volume": 2901677.103436, "trades": 24334, "taker_buy_base": 637493175.0, "taker_buy_quote": 1497259.810088 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.002347, "high": 0.002361, "low": 0.002276, "close": 0.002294, "volume": 1102560347.0, "close_time": 1771156799999, "quote_volume": 2544283.706338, "trades": 21048, "taker_buy_base": 483401153.0, "taker_buy_quote": 1115453.110533 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.002295, "high": 0.002303, "low": 0.002228, "close": 0.002239, "volume": 1243889563.0, "close_time": 1771171199999, "quote_volume": 2806567.250241, "trades": 26747, "taker_buy_base": 593815672.0, "taker_buy_quote": 1339763.144473 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00224, "high": 0.00224, "low": 0.00217, "close": 0.002193, "volume": 1248344275.0, "close_time": 1771185599999, "quote_volume": 2744313.7325, "trades": 26334, "taker_buy_base": 581318503.0, "taker_buy_quote": 1278077.525891 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.002193, "high": 0.002228, "low": 0.002179, "close": 0.002204, "volume": 377048441.0, "close_time": 1771199999999, "quote_volume": 829897.87059, "trades": 9294, "taker_buy_base": 203977439.0, "taker_buy_quote": 448956.766893 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.002204, "high": 0.002227, "low": 0.002179, "close": 0.002189, "volume": 460383385.0, "close_time": 1771214399999, "quote_volume": 1010593.61961, "trades": 8503, "taker_buy_base": 256843053.0, "taker_buy_quote": 564102.228969 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.002188, "high": 0.002226, "low": 0.002184, "close": 0.002185, "volume": 438307802.0, "close_time": 1771228799999, "quote_volume": 965353.193454, "trades": 7642, "taker_buy_base": 251221911.0, "taker_buy_quote": 553596.852619 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.002185, "high": 0.002237, "low": 0.002179, "close": 0.002211, "volume": 704638467.0, "close_time": 1771243199999, "quote_volume": 1555657.805372, "trades": 13265, "taker_buy_base": 342202981.0, "taker_buy_quote": 755788.63388 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.002211, "high": 0.002294, "low": 0.00215, "close": 0.002159, "volume": 1193218841.0, "close_time": 1771257599999, "quote_volume": 2649322.671413, "trades": 25623, "taker_buy_base": 619322528.0, "taker_buy_quote": 1375517.818367 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.002158, "high": 0.002208, "low": 0.002153, "close": 0.002173, "volume": 408379799.0, "close_time": 1771271999999, "quote_volume": 890607.786054, "trades": 10797, "taker_buy_base": 236966934.0, "taker_buy_quote": 516679.33647 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.002174, "high": 0.002251, "low": 0.00216, "close": 0.002218, "volume": 418207572.0, "close_time": 1771286399999, "quote_volume": 926682.233531, "trades": 9573, "taker_buy_base": 209992628.0, "taker_buy_quote": 465543.146576 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.002218, "high": 0.002244, "low": 0.002189, "close": 0.002224, "volume": 488777547.0, "close_time": 1771300799999, "quote_volume": 1083610.640005, "trades": 9611, "taker_buy_base": 260770353.0, "taker_buy_quote": 577354.685077 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.002225, "high": 0.002251, "low": 0.002177, "close": 0.002196, "volume": 329595897.0, "close_time": 1771315199999, "quote_volume": 728163.254499, "trades": 7751, "taker_buy_base": 156742809.0, "taker_buy_quote": 346332.391633 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.002195, "high": 0.002203, "low": 0.002133, "close": 0.002161, "volume": 609001489.0, "close_time": 1771329599999, "quote_volume": 1314748.307718, "trades": 11996, "taker_buy_base": 281748009.0, "taker_buy_quote": 608614.638541 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00216, "high": 0.002267, "low": 0.002119, "close": 0.002228, "volume": 2701569265.0, "close_time": 1771343999999, "quote_volume": 5950247.524806, "trades": 52662, "taker_buy_base": 1229459976.0, "taker_buy_quote": 2708392.555406 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.002228, "high": 0.002292, "low": 0.002184, "close": 0.002245, "volume": 1751188132.0, "close_time": 1771358399999, "quote_volume": 3923788.680455, "trades": 35549, "taker_buy_base": 886315887.0, "taker_buy_quote": 1988441.76093 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.002245, "high": 0.002251, "low": 0.002198, "close": 0.002203, "volume": 276663345.0, "close_time": 1771372799999, "quote_volume": 615339.753417, "trades": 6827, "taker_buy_base": 161136011.0, "taker_buy_quote": 358403.139719 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.002204, "high": 0.002209, "low": 0.002139, "close": 0.002177, "volume": 1371890949.0, "close_time": 1771387199999, "quote_volume": 2982485.643706, "trades": 32722, "taker_buy_base": 537330286.0, "taker_buy_quote": 1168007.725752 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.002177, "high": 0.002196, "low": 0.00215, "close": 0.002178, "volume": 812229699.0, "close_time": 1771401599999, "quote_volume": 1761241.529381, "trades": 25741, "taker_buy_base": 351651671.0, "taker_buy_quote": 763345.921196 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.002178, "high": 0.002242, "low": 0.002151, "close": 0.002165, "volume": 1204891578.0, "close_time": 1771415999999, "quote_volume": 2649949.394085, "trades": 17447, "taker_buy_base": 750046883.0, "taker_buy_quote": 1649523.763514 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.002165, "high": 0.002185, "low": 0.002045, "close": 0.002124, "volume": 3127634465.0, "close_time": 1771430399999, "quote_volume": 6573912.172396, "trades": 41410, "taker_buy_base": 1697139408.0, "taker_buy_quote": 3559371.287778 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.002124, "high": 0.00213, "low": 0.002011, "close": 0.002028, "volume": 1541615301.0, "close_time": 1771444799999, "quote_volume": 3180254.963742, "trades": 22553, "taker_buy_base": 753673714.0, "taker_buy_quote": 1554132.147169 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.002028, "high": 0.002033, "low": 0.001987, "close": 0.002014, "volume": 696229705.0, "close_time": 1771459199999, "quote_volume": 1398987.195695, "trades": 9578, "taker_buy_base": 335762875.0, "taker_buy_quote": 674960.732657 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.002015, "high": 0.002047, "low": 0.001994, "close": 0.002042, "volume": 413019730.0, "close_time": 1771473599999, "quote_volume": 834654.733495, "trades": 6023, "taker_buy_base": 204696278.0, "taker_buy_quote": 413624.610467 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.002042, "high": 0.002066, "low": 0.002025, "close": 0.002053, "volume": 375090603.0, "close_time": 1771487999999, "quote_volume": 766665.893883, "trades": 7089, "taker_buy_base": 198572503.0, "taker_buy_quote": 406059.288304 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.002053, "high": 0.002059, "low": 0.00201, "close": 0.002014, "volume": 637057120.0, "close_time": 1771502399999, "quote_volume": 1297757.016053, "trades": 9217, "taker_buy_base": 307255660.0, "taker_buy_quote": 625923.471941 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.002014, "high": 0.002046, "low": 0.001976, "close": 0.002042, "volume": 1408564266.0, "close_time": 1771516799999, "quote_volume": 2832982.342252, "trades": 15827, "taker_buy_base": 809298500.0, "taker_buy_quote": 1627072.092618 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.002041, "high": 0.002077, "low": 0.002026, "close": 0.002058, "volume": 592124180.0, "close_time": 1771531199999, "quote_volume": 1212867.538208, "trades": 12196, "taker_buy_base": 294798736.0, "taker_buy_quote": 604280.900057 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.002058, "high": 0.002081, "low": 0.002049, "close": 0.00207, "volume": 254768028.0, "close_time": 1771545599999, "quote_volume": 526206.617019, "trades": 4881, "taker_buy_base": 128653179.0, "taker_buy_quote": 265765.132516 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.002069, "high": 0.00211, "low": 0.002064, "close": 0.002106, "volume": 405422486.0, "close_time": 1771559999999, "quote_volume": 848869.523823, "trades": 6485, "taker_buy_base": 211393857.0, "taker_buy_quote": 443052.880987 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.002105, "high": 0.002115, "low": 0.00207, "close": 0.002079, "volume": 500561049.0, "close_time": 1771574399999, "quote_volume": 1046450.892957, "trades": 7485, "taker_buy_base": 196013562.0, "taker_buy_quote": 410023.640853 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.002079, "high": 0.002122, "low": 0.002077, "close": 0.002088, "volume": 703828842.0, "close_time": 1771588799999, "quote_volume": 1476318.838196, "trades": 10702, "taker_buy_base": 341575963.0, "taker_buy_quote": 716979.77092 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.002088, "high": 0.002151, "low": 0.00205, "close": 0.002124, "volume": 1322480417.0, "close_time": 1771603199999, "quote_volume": 2775174.330923, "trades": 27084, "taker_buy_base": 666368320.0, "taker_buy_quote": 1399759.020762 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.002124, "high": 0.002141, "low": 0.002069, "close": 0.002095, "volume": 1107448655.0, "close_time": 1771617599999, "quote_volume": 2334062.208621, "trades": 28496, "taker_buy_base": 540164361.0, "taker_buy_quote": 1138535.813217 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.002095, "high": 0.002117, "low": 0.002081, "close": 0.002108, "volume": 249865476.0, "close_time": 1771631999999, "quote_volume": 525093.131729, "trades": 5197, "taker_buy_base": 142273152.0, "taker_buy_quote": 299023.173876 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.002109, "high": 0.002137, "low": 0.002096, "close": 0.002113, "volume": 514042592.0, "close_time": 1771646399999, "quote_volume": 1088457.92682, "trades": 7428, "taker_buy_base": 212500710.0, "taker_buy_quote": 450074.87267 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.002113, "high": 0.002127, "low": 0.002104, "close": 0.002113, "volume": 212772001.0, "close_time": 1771660799999, "quote_volume": 450387.71429, "trades": 4160, "taker_buy_base": 109770966.0, "taker_buy_quote": 232406.34665 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.002113, "high": 0.00215, "low": 0.00211, "close": 0.00212, "volume": 416307879.0, "close_time": 1771675199999, "quote_volume": 888028.595812, "trades": 7290, "taker_buy_base": 212571667.0, "taker_buy_quote": 453542.131083 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.002121, "high": 0.00213, "low": 0.002096, "close": 0.002114, "volume": 344791327.0, "close_time": 1771689599999, "quote_volume": 727864.350624, "trades": 6988, "taker_buy_base": 177831180.0, "taker_buy_quote": 375555.045763 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.002114, "high": 0.002123, "low": 0.002097, "close": 0.002107, "volume": 288953565.0, "close_time": 1771703999999, "quote_volume": 609948.479869, "trades": 5253, "taker_buy_base": 106145902.0, "taker_buy_quote": 224102.848352 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.002107, "high": 0.002127, "low": 0.002086, "close": 0.002119, "volume": 428036622.0, "close_time": 1771718399999, "quote_volume": 901269.758775, "trades": 6827, "taker_buy_base": 170916143.0, "taker_buy_quote": 360331.069184 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.002118, "high": 0.002123, "low": 0.002081, "close": 0.002097, "volume": 493423106.0, "close_time": 1771732799999, "quote_volume": 1038125.516067, "trades": 6851, "taker_buy_base": 180996916.0, "taker_buy_quote": 381035.17161 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.002096, "high": 0.002105, "low": 0.002065, "close": 0.002093, "volume": 562515492.0, "close_time": 1771747199999, "quote_volume": 1172270.508414, "trades": 5506, "taker_buy_base": 187455074.0, "taker_buy_quote": 391088.53412 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.002093, "high": 0.002101, "low": 0.002073, "close": 0.002079, "volume": 240243140.0, "close_time": 1771761599999, "quote_volume": 501016.868392, "trades": 4448, "taker_buy_base": 102907273.0, "taker_buy_quote": 214692.962332 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.002079, "high": 0.002079, "low": 0.002005, "close": 0.002035, "volume": 763732176.0, "close_time": 1771775999999, "quote_volume": 1556116.431125, "trades": 11195, "taker_buy_base": 330201075.0, "taker_buy_quote": 673210.969605 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.002035, "high": 0.002035, "low": 0.002002, "close": 0.002023, "volume": 439086307.0, "close_time": 1771790399999, "quote_volume": 886057.414854, "trades": 4730, "taker_buy_base": 164881271.0, "taker_buy_quote": 332731.590424 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.002023, "high": 0.00204, "low": 0.002007, "close": 0.002022, "volume": 406726830.0, "close_time": 1771804799999, "quote_volume": 821857.048561, "trades": 5880, "taker_buy_base": 145808459.0, "taker_buy_quote": 294980.394013 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.002022, "high": 0.002022, "low": 0.001867, "close": 0.001878, "volume": 3211281823.0, "close_time": 1771819199999, "quote_volume": 6140551.172959, "trades": 44804, "taker_buy_base": 1503856065.0, "taker_buy_quote": 2872524.106356 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.001878, "high": 0.001914, "low": 0.001861, "close": 0.001905, "volume": 1237963634.0, "close_time": 1771833599999, "quote_volume": 2338148.794011, "trades": 14134, "taker_buy_base": 690667458.0, "taker_buy_quote": 1305053.841496 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.001905, "high": 0.001941, "low": 0.001883, "close": 0.001931, "volume": 824623855.0, "close_time": 1771847999999, "quote_volume": 1582365.630171, "trades": 10083, "taker_buy_base": 460623110.0, "taker_buy_quote": 884455.311861 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00193, "high": 0.001956, "low": 0.001873, "close": 0.001875, "volume": 1306298515.0, "close_time": 1771862399999, "quote_volume": 2503393.087621, "trades": 17295, "taker_buy_base": 655792846.0, "taker_buy_quote": 1256834.682558 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.001875, "high": 0.001891, "low": 0.001814, "close": 0.00182, "volume": 1992189010.0, "close_time": 1771876799999, "quote_volume": 3671224.800837, "trades": 22313, "taker_buy_base": 1070282355.0, "taker_buy_quote": 1972032.161481 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.001821, "high": 0.001836, "low": 0.001789, "close": 0.001793, "volume": 1250176486.0, "close_time": 1771891199999, "quote_volume": 2273413.355473, "trades": 13569, "taker_buy_base": 627885938.0, "taker_buy_quote": 1142763.198148 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001792, "high": 0.00183, "low": 0.001765, "close": 0.001782, "volume": 1887829388.0, "close_time": 1771905599999, "quote_volume": 3393361.253634, "trades": 24626, "taker_buy_base": 867367116.0, "taker_buy_quote": 1559555.137595 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.001783, "high": 0.001783, "low": 0.001729, "close": 0.001755, "volume": 1794329133.0, "close_time": 1771919999999, "quote_volume": 3139260.661537, "trades": 17156, "taker_buy_base": 776932199.0, "taker_buy_quote": 1359136.649844 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.001755, "high": 0.001776, "low": 0.001736, "close": 0.001739, "volume": 1366967860.0, "close_time": 1771934399999, "quote_volume": 2396095.249925, "trades": 9903, "taker_buy_base": 668521448.0, "taker_buy_quote": 1172192.200571 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00174, "high": 0.001797, "low": 0.001726, "close": 0.001777, "volume": 3803784565.0, "close_time": 1771948799999, "quote_volume": 6741538.963846, "trades": 54653, "taker_buy_base": 1603910833.0, "taker_buy_quote": 2840560.183071 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.001777, "high": 0.001802, "low": 0.001759, "close": 0.001765, "volume": 882817749.0, "close_time": 1771963199999, "quote_volume": 1572113.245095, "trades": 12013, "taker_buy_base": 326978673.0, "taker_buy_quote": 582402.130703 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.001765, "high": 0.001768, "low": 0.001675, "close": 0.001693, "volume": 1644439130.0, "close_time": 1771977599999, "quote_volume": 2815376.69753, "trades": 16663, "taker_buy_base": 790133328.0, "taker_buy_quote": 1351620.834042 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001694, "high": 0.001795, "low": 0.001688, "close": 0.001728, "volume": 2389463883.0, "close_time": 1771991999999, "quote_volume": 4175989.797167, "trades": 29159, "taker_buy_base": 1168703722.0, "taker_buy_quote": 2042326.892234 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.001728, "high": 0.001742, "low": 0.0017, "close": 0.001729, "volume": 1208965036.0, "close_time": 1772006399999, "quote_volume": 2078841.126832, "trades": 14583, "taker_buy_base": 620503024.0, "taker_buy_quote": 1067390.496695 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.001728, "high": 0.001795, "low": 0.001714, "close": 0.001775, "volume": 1658174949.0, "close_time": 1772020799999, "quote_volume": 2914241.554495, "trades": 16174, "taker_buy_base": 769076847.0, "taker_buy_quote": 1353759.273184 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001775, "high": 0.001853, "low": 0.001766, "close": 0.001853, "volume": 2227078993.0, "close_time": 1772035199999, "quote_volume": 4036958.549382, "trades": 27284, "taker_buy_base": 1111994025.0, "taker_buy_quote": 2014415.604816 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.001853, "high": 0.001936, "low": 0.001852, "close": 0.001934, "volume": 2962488805.0, "close_time": 1772049599999, "quote_volume": 5642068.031157, "trades": 37559, "taker_buy_base": 1528664387.0, "taker_buy_quote": 2910660.984201 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001935, "high": 0.001984, "low": 0.001845, "close": 0.00188, "volume": 2319149888.0, "close_time": 1772063999999, "quote_volume": 4443453.784692, "trades": 34063, "taker_buy_base": 991995843.0, "taker_buy_quote": 1902846.259236 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001879, "high": 0.001924, "low": 0.001869, "close": 0.001879, "volume": 1360515262.0, "close_time": 1772078399999, "quote_volume": 2580300.790143, "trades": 21986, "taker_buy_base": 718401635.0, "taker_buy_quote": 1363542.172146 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001878, "high": 0.001891, "low": 0.001818, "close": 0.001824, "volume": 1229445492.0, "close_time": 1772092799999, "quote_volume": 2275842.513503, "trades": 15104, "taker_buy_base": 560518693.0, "taker_buy_quote": 1037109.370885 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001824, "high": 0.001857, "low": 0.001766, "close": 0.001775, "volume": 1143957574.0, "close_time": 1772107199999, "quote_volume": 2082296.19043, "trades": 12875, "taker_buy_base": 542029723.0, "taker_buy_quote": 986836.972785 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001775, "high": 0.001842, "low": 0.001751, "close": 0.001793, "volume": 3568909739.0, "close_time": 1772121599999, "quote_volume": 6426496.722978, "trades": 40885, "taker_buy_base": 1596210608.0, "taker_buy_quote": 2870106.703796 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001793, "high": 0.001796, "low": 0.001726, "close": 0.001754, "volume": 2321704924.0, "close_time": 1772135999999, "quote_volume": 4070543.578001, "trades": 30347, "taker_buy_base": 1083124174.0, "taker_buy_quote": 1900571.810156 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001753, "high": 0.001813, "low": 0.001732, "close": 0.001804, "volume": 900906003.0, "close_time": 1772150399999, "quote_volume": 1591439.281271, "trades": 10224, "taker_buy_base": 552092525.0, "taker_buy_quote": 975225.137759 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001804, "high": 0.001874, "low": 0.001775, "close": 0.001869, "volume": 1307136798.0, "close_time": 1772164799999, "quote_volume": 2370551.173395, "trades": 17805, "taker_buy_base": 599008350.0, "taker_buy_quote": 1085907.935827 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00187, "high": 0.001942, "low": 0.001867, "close": 0.001925, "volume": 2273767643.0, "close_time": 1772179199999, "quote_volume": 4330691.206908, "trades": 28861, "taker_buy_base": 1055048120.0, "taker_buy_quote": 2010857.267873 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001925, "high": 0.00197, "low": 0.001835, "close": 0.001852, "volume": 2695895237.0, "close_time": 1772193599999, "quote_volume": 5165370.405245, "trades": 36248, "taker_buy_base": 1172555894.0, "taker_buy_quote": 2246337.064831 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.001852, "high": 0.001864, "low": 0.001796, "close": 0.001818, "volume": 1809311324.0, "close_time": 1772207999999, "quote_volume": 3307832.890992, "trades": 26122, "taker_buy_base": 796162928.0, "taker_buy_quote": 1455985.437623 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.001817, "high": 0.001818, "low": 0.001766, "close": 0.001784, "volume": 1114792990.0, "close_time": 1772222399999, "quote_volume": 2001890.172404, "trades": 13666, "taker_buy_base": 454980039.0, "taker_buy_quote": 817420.126369 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.001784, "high": 0.001802, "low": 0.001753, "close": 0.001793, "volume": 972179530.0, "close_time": 1772236799999, "quote_volume": 1734646.860618, "trades": 11312, "taker_buy_base": 500337136.0, "taker_buy_quote": 893591.747689 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001792, "high": 0.001851, "low": 0.001784, "close": 0.001835, "volume": 915700930.0, "close_time": 1772251199999, "quote_volume": 1664753.164667, "trades": 11646, "taker_buy_base": 440103373.0, "taker_buy_quote": 800590.864741 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.001835, "high": 0.001852, "low": 0.001705, "close": 0.001765, "volume": 2684733996.0, "close_time": 1772265599999, "quote_volume": 4750202.498367, "trades": 42419, "taker_buy_base": 1272677815.0, "taker_buy_quote": 2253586.296952 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.001764, "high": 0.001783, "low": 0.00173, "close": 0.001738, "volume": 1070235175.0, "close_time": 1772279999999, "quote_volume": 1879971.504825, "trades": 18508, "taker_buy_base": 585329675.0, "taker_buy_quote": 1029461.253999 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.001738, "high": 0.00182, "low": 0.001724, "close": 0.001771, "volume": 1471322112.0, "close_time": 1772294399999, "quote_volume": 2613040.817097, "trades": 28051, "taker_buy_base": 739270086.0, "taker_buy_quote": 1313439.947936 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.001771, "high": 0.001859, "low": 0.001752, "close": 0.001836, "volume": 1034052309.0, "close_time": 1772308799999, "quote_volume": 1860787.22998, "trades": 16976, "taker_buy_base": 527533524.0, "taker_buy_quote": 950428.835494 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.001836, "high": 0.001938, "low": 0.001831, "close": 0.001923, "volume": 2091542237.0, "close_time": 1772323199999, "quote_volume": 3961240.421162, "trades": 29347, "taker_buy_base": 1070932898.0, "taker_buy_quote": 2031070.223503 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001923, "high": 0.001994, "low": 0.00189, "close": 0.001926, "volume": 2248313826.0, "close_time": 1772337599999, "quote_volume": 4361658.178842, "trades": 30974, "taker_buy_base": 1223290422.0, "taker_buy_quote": 2374044.086423 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001927, "high": 0.00198, "low": 0.001905, "close": 0.001977, "volume": 1779769361.0, "close_time": 1772351999999, "quote_volume": 3466457.724463, "trades": 22034, "taker_buy_base": 952333560.0, "taker_buy_quote": 1857203.179314 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001976, "high": 0.001979, "low": 0.001893, "close": 0.001914, "volume": 1581531069.0, "close_time": 1772366399999, "quote_volume": 3041421.275367, "trades": 19152, "taker_buy_base": 834383181.0, "taker_buy_quote": 1603321.795798 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.001913, "high": 0.001978, "low": 0.001898, "close": 0.001939, "volume": 1401841262.0, "close_time": 1772380799999, "quote_volume": 2718172.766712, "trades": 24241, "taker_buy_base": 810136543.0, "taker_buy_quote": 1571762.493734 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00194, "high": 0.001978, "low": 0.001889, "close": 0.001915, "volume": 1715350136.0, "close_time": 1772395199999, "quote_volume": 3323360.056293, "trades": 25450, "taker_buy_base": 936062338.0, "taker_buy_quote": 1814684.524665 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.001914, "high": 0.001933, "low": 0.00183, "close": 0.001923, "volume": 1840653327.0, "close_time": 1772409599999, "quote_volume": 3475291.267259, "trades": 26617, "taker_buy_base": 934083848.0, "taker_buy_quote": 1763775.817052 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001923, "high": 0.001979, "low": 0.001922, "close": 0.001966, "volume": 1124927417.0, "close_time": 1772423999999, "quote_volume": 2200452.064849, "trades": 17116, "taker_buy_base": 542988912.0, "taker_buy_quote": 1062084.434866 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.001967, "high": 0.001968, "low": 0.00188, "close": 0.001895, "volume": 1288641855.0, "close_time": 1772438399999, "quote_volume": 2461725.66651, "trades": 12217, "taker_buy_base": 444639991.0, "taker_buy_quote": 849904.935385 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.001894, "high": 0.00193, "low": 0.001875, "close": 0.001928, "volume": 701193179.0, "close_time": 1772452799999, "quote_volume": 1334672.542026, "trades": 12381, "taker_buy_base": 353333590.0, "taker_buy_quote": 673341.09279 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.001927, "high": 0.002084, "low": 0.001894, "close": 0.002069, "volume": 3390716806.0, "close_time": 1772467199999, "quote_volume": 6789598.247725, "trades": 43975, "taker_buy_base": 1814197618.0, "taker_buy_quote": 3631278.570433 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.002069, "high": 0.002114, "low": 0.001975, "close": 0.002018, "volume": 3301297788.0, "close_time": 1772481599999, "quote_volume": 6749284.788922, "trades": 44130, "taker_buy_base": 1590326712.0, "taker_buy_quote": 3250038.330182 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.002017, "high": 0.002028, "low": 0.001969, "close": 0.001975, "volume": 1469906991.0, "close_time": 1772495999999, "quote_volume": 2934862.066126, "trades": 17604, "taker_buy_base": 719583058.0, "taker_buy_quote": 1436580.078072 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001976, "high": 0.001992, "low": 0.001942, "close": 0.001988, "volume": 1333926676.0, "close_time": 1772510399999, "quote_volume": 2625966.339877, "trades": 15988, "taker_buy_base": 605400026.0, "taker_buy_quote": 1193044.342534 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.001989, "high": 0.00201, "low": 0.001947, "close": 0.001957, "volume": 1048972044.0, "close_time": 1772524799999, "quote_volume": 2073037.983943, "trades": 11837, "taker_buy_base": 491854492.0, "taker_buy_quote": 972682.422985 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.001957, "high": 0.001962, "low": 0.001868, "close": 0.001884, "volume": 1409807749.0, "close_time": 1772539199999, "quote_volume": 2693201.197031, "trades": 15593, "taker_buy_base": 705716979.0, "taker_buy_quote": 1347322.344668 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.001883, "high": 0.001921, "low": 0.001849, "close": 0.001893, "volume": 2066919953.0, "close_time": 1772553599999, "quote_volume": 3884088.410883, "trades": 19148, "taker_buy_base": 1100764927.0, "taker_buy_quote": 2066948.763163 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.001894, "high": 0.001961, "low": 0.001883, "close": 0.001912, "volume": 1260176518.0, "close_time": 1772567999999, "quote_volume": 2418486.56006, "trades": 17998, "taker_buy_base": 702468917.0, "taker_buy_quote": 1347848.498111 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.001912, "high": 0.001945, "low": 0.001893, "close": 0.001919, "volume": 801605265.0, "close_time": 1772582399999, "quote_volume": 1534293.981804, "trades": 9619, "taker_buy_base": 423271907.0, "taker_buy_quote": 810154.416623 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00192, "high": 0.001931, "low": 0.00187, "close": 0.001878, "volume": 1000012476.0, "close_time": 1772596799999, "quote_volume": 1902535.718894, "trades": 12734, "taker_buy_base": 428933136.0, "taker_buy_quote": 817317.777801 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.001879, "high": 0.001941, "low": 0.001863, "close": 0.001941, "volume": 1098964113.0, "close_time": 1772611199999, "quote_volume": 2085325.707288, "trades": 10971, "taker_buy_base": 630092358.0, "taker_buy_quote": 1196455.769179 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.001941, "high": 0.00207, "low": 0.001933, "close": 0.002007, "volume": 2257132158.0, "close_time": 1772625599999, "quote_volume": 4545379.857813, "trades": 34636, "taker_buy_base": 1087711688.0, "taker_buy_quote": 2189426.540031 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.002007, "high": 0.002119, "low": 0.001987, "close": 0.002104, "volume": 2762015558.0, "close_time": 1772639999999, "quote_volume": 5720738.197935, "trades": 34139, "taker_buy_base": 1330966870.0, "taker_buy_quote": 2759222.925244 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.002103, "high": 0.002137, "low": 0.002061, "close": 0.002123, "volume": 1678492819.0, "close_time": 1772654399999, "quote_volume": 3519592.46902, "trades": 26325, "taker_buy_base": 799650484.0, "taker_buy_quote": 1678046.51758 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.002123, "high": 0.002133, "low": 0.002037, "close": 0.00205, "volume": 1433258922.0, "close_time": 1772668799999, "quote_volume": 2983156.551622, "trades": 19278, "taker_buy_base": 657280613.0, "taker_buy_quote": 1367442.125948 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.002049, "high": 0.002057, "low": 0.00201, "close": 0.002031, "volume": 703957237.0, "close_time": 1772683199999, "quote_volume": 1431572.066119, "trades": 10106, "taker_buy_base": 351248029.0, "taker_buy_quote": 714443.018244 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.002031, "high": 0.002056, "low": 0.002009, "close": 0.002018, "volume": 778316470.0, "close_time": 1772697599999, "quote_volume": 1582533.004626, "trades": 10638, "taker_buy_base": 346289754.0, "taker_buy_quote": 704528.344381 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.002019, "high": 0.002124, "low": 0.002008, "close": 0.002101, "volume": 1694756578.0, "close_time": 1772711999999, "quote_volume": 3523936.30032, "trades": 18317, "taker_buy_base": 805283786.0, "taker_buy_quote": 1676410.349715 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.002101, "high": 0.002121, "low": 0.002032, "close": 0.002053, "volume": 1649559677.0, "close_time": 1772726399999, "quote_volume": 3411950.809943, "trades": 22706, "taker_buy_base": 777736714.0, "taker_buy_quote": 1609276.164099 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.002053, "high": 0.002055, "low": 0.001985, "close": 0.002023, "volume": 1302006991.0, "close_time": 1772740799999, "quote_volume": 2618199.326226, "trades": 15947, "taker_buy_base": 604735593.0, "taker_buy_quote": 1215877.632689 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.002023, "high": 0.002064, "low": 0.002018, "close": 0.002025, "volume": 694485514.0, "close_time": 1772755199999, "quote_volume": 1417194.911897, "trades": 9787, "taker_buy_base": 354559072.0, "taker_buy_quote": 723981.178332 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.002025, "high": 0.002034, "low": 0.001996, "close": 0.002033, "volume": 1066984754.0, "close_time": 1772769599999, "quote_volume": 2145952.156424, "trades": 13249, "taker_buy_base": 487904561.0, "taker_buy_quote": 981422.069771 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.002032, "high": 0.002092, "low": 0.002015, "close": 0.002082, "volume": 942087530.0, "close_time": 1772783999999, "quote_volume": 1930121.04123, "trades": 13243, "taker_buy_base": 518118986.0, "taker_buy_quote": 1061740.607612 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.002083, "high": 0.002084, "low": 0.002001, "close": 0.002006, "volume": 999493786.0, "close_time": 1772798399999, "quote_volume": 2027820.315692, "trades": 14389, "taker_buy_base": 481007594.0, "taker_buy_quote": 975959.530077 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.002006, "high": 0.002009, "low": 0.001883, "close": 0.0019, "volume": 3494524761.0, "close_time": 1772812799999, "quote_volume": 6764142.049262, "trades": 39697, "taker_buy_base": 1633856422.0, "taker_buy_quote": 3159639.16983 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.001899, "high": 0.001908, "low": 0.001841, "close": 0.001851, "volume": 1798750532.0, "close_time": 1772827199999, "quote_volume": 3356084.250222, "trades": 17624, "taker_buy_base": 735839666.0, "taker_buy_quote": 1374254.79431 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.001851, "high": 0.001888, "low": 0.001843, "close": 0.001857, "volume": 1230663578.0, "close_time": 1772841599999, "quote_volume": 2290008.556959, "trades": 12396, "taker_buy_base": 478421476.0, "taker_buy_quote": 891508.283669 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001858, "high": 0.00188, "low": 0.001854, "close": 0.001864, "volume": 345761166.0, "close_time": 1772855999999, "quote_volume": 644205.599306, "trades": 4848, "taker_buy_base": 181077693.0, "taker_buy_quote": 337352.476237 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.001865, "high": 0.001883, "low": 0.001851, "close": 0.001863, "volume": 492002137.0, "close_time": 1772870399999, "quote_volume": 916634.879995, "trades": 5965, "taker_buy_base": 231488974.0, "taker_buy_quote": 431638.387198 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.001862, "high": 0.001948, "low": 0.001861, "close": 0.001917, "volume": 671657939.0, "close_time": 1772884799999, "quote_volume": 1283840.822493, "trades": 10213, "taker_buy_base": 363511327.0, "taker_buy_quote": 694396.177762 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.001917, "high": 0.001935, "low": 0.001896, "close": 0.00192, "volume": 856901884.0, "close_time": 1772899199999, "quote_volume": 1643580.821786, "trades": 13784, "taker_buy_base": 397107140.0, "taker_buy_quote": 761851.493172 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00192, "high": 0.00193, "low": 0.00186, "close": 0.001868, "volume": 548509460.0, "close_time": 1772913599999, "quote_volume": 1041466.185041, "trades": 8675, "taker_buy_base": 204131455.0, "taker_buy_quote": 388514.024105 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.001869, "high": 0.001887, "low": 0.00186, "close": 0.001885, "volume": 298006355.0, "close_time": 1772927999999, "quote_volume": 558769.169541, "trades": 6006, "taker_buy_base": 89782520.0, "taker_buy_quote": 168368.14079 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001885, "high": 0.001902, "low": 0.001871, "close": 0.001882, "volume": 541116229.0, "close_time": 1772942399999, "quote_volume": 1019983.272984, "trades": 7332, "taker_buy_base": 237205582.0, "taker_buy_quote": 447496.905657 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.001882, "high": 0.001896, "low": 0.001855, "close": 0.001885, "volume": 576996771.0, "close_time": 1772956799999, "quote_volume": 1082762.387088, "trades": 6865, "taker_buy_base": 193194342.0, "taker_buy_quote": 363014.449043 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.001885, "high": 0.001949, "low": 0.001869, "close": 0.001905, "volume": 892039616.0, "close_time": 1772971199999, "quote_volume": 1705900.193112, "trades": 11107, "taker_buy_base": 480598729.0, "taker_buy_quote": 918957.182186 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.001904, "high": 0.001924, "low": 0.001878, "close": 0.001899, "volume": 793477677.0, "close_time": 1772985599999, "quote_volume": 1506305.756746, "trades": 12063, "taker_buy_base": 306705399.0, "taker_buy_quote": 582411.518868 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.001899, "high": 0.001996, "low": 0.001891, "close": 0.001984, "volume": 1182257597.0, "close_time": 1772999999999, "quote_volume": 2292379.052672, "trades": 16754, "taker_buy_base": 559534094.0, "taker_buy_quote": 1084680.718581 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.001984, "high": 0.002006, "low": 0.001901, "close": 0.001917, "volume": 1869551193.0, "close_time": 1773014399999, "quote_volume": 3627618.609978, "trades": 21702, "taker_buy_base": 806877445.0, "taker_buy_quote": 1569161.979467 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001916, "high": 0.001997, "low": 0.001904, "close": 0.001961, "volume": 1433652506.0, "close_time": 1773028799999, "quote_volume": 2794666.608308, "trades": 17681, "taker_buy_base": 716689256.0, "taker_buy_quote": 1397464.868742 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.001962, "high": 0.002001, "low": 0.001916, "close": 0.001947, "volume": 1236298790.0, "close_time": 1773043199999, "quote_volume": 2422987.456714, "trades": 14152, "taker_buy_base": 611376470.0, "taker_buy_quote": 1198861.417005 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.001946, "high": 0.001965, "low": 0.00192, "close": 0.001944, "volume": 702865492.0, "close_time": 1773057599999, "quote_volume": 1364399.730965, "trades": 8915, "taker_buy_base": 329383056.0, "taker_buy_quote": 639535.081818 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.001945, "high": 0.00199, "low": 0.001932, "close": 0.001945, "volume": 1237090142.0, "close_time": 1773071999999, "quote_volume": 2428483.113155, "trades": 14267, "taker_buy_base": 614844628.0, "taker_buy_quote": 1207143.423915 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.001944, "high": 0.002029, "low": 0.001939, "close": 0.001991, "volume": 1251678110.0, "close_time": 1773086399999, "quote_volume": 2472916.550146, "trades": 19113, "taker_buy_base": 575845760.0, "taker_buy_quote": 1136787.236002 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.001992, "high": 0.002008, "low": 0.001945, "close": 0.001954, "volume": 632873110.0, "close_time": 1773100799999, "quote_volume": 1251691.829199, "trades": 7905, "taker_buy_base": 254079940.0, "taker_buy_quote": 502823.088473 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001953, "high": 0.002036, "low": 0.001946, "close": 0.001998, "volume": 1003733325.0, "close_time": 1773115199999, "quote_volume": 2000106.622239, "trades": 12472, "taker_buy_base": 503541419.0, "taker_buy_quote": 1003524.509677 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.001998, "high": 0.002055, "low": 0.001991, "close": 0.002043, "volume": 798350065.0, "close_time": 1773129599999, "quote_volume": 1624119.953181, "trades": 11704, "taker_buy_base": 385700447.0, "taker_buy_quote": 784788.710918 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.002044, "high": 0.002194, "low": 0.002041, "close": 0.002072, "volume": 1141208830.0, "close_time": 1773143999999, "quote_volume": 2356203.290832, "trades": 15098, "taker_buy_base": 571417096.0, "taker_buy_quote": 1181084.084734 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.002071, "high": 0.002099, "low": 0.00202, "close": 0.002089, "volume": 1687555935.0, "close_time": 1773158399999, "quote_volume": 3478850.37875, "trades": 20595, "taker_buy_base": 700974436.0, "taker_buy_quote": 1444666.624393 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.002089, "high": 0.002117, "low": 0.002025, "close": 0.002042, "volume": 1951884613.0, "close_time": 1773172799999, "quote_volume": 4048405.189055, "trades": 22951, "taker_buy_base": 714544773.0, "taker_buy_quote": 1481176.733302 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.002041, "high": 0.002061, "low": 0.001981, "close": 0.002007, "volume": 1302622953.0, "close_time": 1773187199999, "quote_volume": 2614206.288071, "trades": 13466, "taker_buy_base": 374347202.0, "taker_buy_quote": 751078.533986 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.002006, "high": 0.00202, "low": 0.001993, "close": 0.001996, "volume": 991808169.0, "close_time": 1773201599999, "quote_volume": 1989485.543444, "trades": 10355, "taker_buy_base": 508123036.0, "taker_buy_quote": 1019571.785189 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.001995, "high": 0.002022, "low": 0.001975, "close": 0.001986, "volume": 788882397.0, "close_time": 1773215999999, "quote_volume": 1576580.819578, "trades": 9375, "taker_buy_base": 370505979.0, "taker_buy_quote": 741006.96847 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.001985, "high": 0.001992, "low": 0.001969, "close": 0.001971, "volume": 507391533.0, "close_time": 1773230399999, "quote_volume": 1004328.876482, "trades": 7709, "taker_buy_base": 284328657.0, "taker_buy_quote": 562964.630398 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.001972, "high": 0.002088, "low": 0.001961, "close": 0.002053, "volume": 3601789390.0, "close_time": 1773244799999, "quote_volume": 7319875.72991, "trades": 40674, "taker_buy_base": 2001429692.0, "taker_buy_quote": 4066301.944406 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.002053, "high": 0.002061, "low": 0.002008, "close": 0.002021, "volume": 1427504870.0, "close_time": 1773259199999, "quote_volume": 2897772.402709, "trades": 22402, "taker_buy_base": 615474385.0, "taker_buy_quote": 1249613.995004 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00202, "high": 0.002052, "low": 0.002015, "close": 0.002021, "volume": 878647304.0, "close_time": 1773273599999, "quote_volume": 1785762.046425, "trades": 13227, "taker_buy_base": 321544582.0, "taker_buy_quote": 653659.355655 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.002021, "high": 0.002039, "low": 0.001978, "close": 0.001981, "volume": 810490483.0, "close_time": 1773287999999, "quote_volume": 1627328.45111, "trades": 13821, "taker_buy_base": 349596613.0, "taker_buy_quote": 702256.355743 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.001981, "high": 0.002044, "low": 0.00198, "close": 0.002037, "volume": 836598651.0, "close_time": 1773302399999, "quote_volume": 1682579.981391, "trades": 12119, "taker_buy_base": 472205539.0, "taker_buy_quote": 949170.156145 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.002037, "high": 0.002105, "low": 0.002017, "close": 0.002063, "volume": 1315044701.0, "close_time": 1773316799999, "quote_volume": 2702036.489855, "trades": 20116, "taker_buy_base": 640386902.0, "taker_buy_quote": 1317019.527611 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.002063, "high": 0.0021, "low": 0.002012, "close": 0.002082, "volume": 1604074237.0, "close_time": 1773331199999, "quote_volume": 3310667.425134, "trades": 38220, "taker_buy_base": 859613735.0, "taker_buy_quote": 1775757.675768 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.002081, "high": 0.002109, "low": 0.00205, "close": 0.002096, "volume": 1976942245.0, "close_time": 1773345599999, "quote_volume": 4115083.975922, "trades": 49501, "taker_buy_base": 1070285375.0, "taker_buy_quote": 2228121.406698 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.002096, "high": 0.00213, "low": 0.002067, "close": 0.002098, "volume": 682062898.0, "close_time": 1773359999999, "quote_volume": 1432317.0613, "trades": 12328, "taker_buy_base": 321013855.0, "taker_buy_quote": 674322.931091 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.002098, "high": 0.002189, "low": 0.002093, "close": 0.002172, "volume": 1941048002.0, "close_time": 1773374399999, "quote_volume": 4193367.953179, "trades": 31951, "taker_buy_base": 845888534.0, "taker_buy_quote": 1824460.893788 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.002171, "high": 0.002171, "low": 0.002126, "close": 0.002136, "volume": 626262575.0, "close_time": 1773388799999, "quote_volume": 1343408.869621, "trades": 12644, "taker_buy_base": 234850686.0, "taker_buy_quote": 503935.522081 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.002135, "high": 0.002176, "low": 0.002125, "close": 0.002155, "volume": 1073371787.0, "close_time": 1773403199999, "quote_volume": 2309044.207244, "trades": 17227, "taker_buy_base": 558431869.0, "taker_buy_quote": 1201594.901318 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.002155, "high": 0.00219, "low": 0.002037, "close": 0.00206, "volume": 2087958927.0, "close_time": 1773417599999, "quote_volume": 4424573.410563, "trades": 38581, "taker_buy_base": 1049764081.0, "taker_buy_quote": 2225024.817377 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00206, "high": 0.002074, "low": 0.002005, "close": 0.002018, "volume": 1342826228.0, "close_time": 1773431999999, "quote_volume": 2739521.172203, "trades": 21940, "taker_buy_base": 715295994.0, "taker_buy_quote": 1458598.934568 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.002018, "high": 0.002031, "low": 0.001962, "close": 0.001978, "volume": 1586176561.0, "close_time": 1773446399999, "quote_volume": 3172522.51516, "trades": 21916, "taker_buy_base": 679006449.0, "taker_buy_quote": 1360701.505063 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001979, "high": 0.002009, "low": 0.001976, "close": 0.002001, "volume": 1203081432.0, "close_time": 1773460799999, "quote_volume": 2398288.197474, "trades": 16905, "taker_buy_base": 435153571.0, "taker_buy_quote": 867516.420467 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.002002, "high": 0.002015, "low": 0.001974, "close": 0.001979, "volume": 1085769998.0, "close_time": 1773475199999, "quote_volume": 2165885.660636, "trades": 14560, "taker_buy_base": 418730793.0, "taker_buy_quote": 835976.169615 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.001979, "high": 0.001996, "low": 0.001956, "close": 0.001967, "volume": 1044950735.0, "close_time": 1773489599999, "quote_volume": 2061797.412677, "trades": 11897, "taker_buy_base": 369634255.0, "taker_buy_quote": 729037.556331 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001967, "high": 0.001988, "low": 0.001958, "close": 0.001973, "volume": 875025799.0, "close_time": 1773503999999, "quote_volume": 1727954.557561, "trades": 11109, "taker_buy_base": 277257231.0, "taker_buy_quote": 547408.654375 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001973, "high": 0.001987, "low": 0.001967, "close": 0.001974, "volume": 579489961.0, "close_time": 1773518399999, "quote_volume": 1146151.717429, "trades": 9888, "taker_buy_base": 151725611.0, "taker_buy_quote": 300156.098668 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001974, "high": 0.001996, "low": 0.001965, "close": 0.00199, "volume": 500678367.0, "close_time": 1773532799999, "quote_volume": 988017.479081, "trades": 9543, "taker_buy_base": 160023015.0, "taker_buy_quote": 315953.633665 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001991, "high": 0.002024, "low": 0.001985, "close": 0.001999, "volume": 720005066.0, "close_time": 1773547199999, "quote_volume": 1442340.06714, "trades": 12056, "taker_buy_base": 381088747.0, "taker_buy_quote": 763311.281769 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001999, "high": 0.002014, "low": 0.001987, "close": 0.001999, "volume": 495393359.0, "close_time": 1773561599999, "quote_volume": 992367.570032, "trades": 6950, "taker_buy_base": 272907279.0, "taker_buy_quote": 546555.871323 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.002, "high": 0.002017, "low": 0.001999, "close": 0.00201, "volume": 310176650.0, "close_time": 1773575999999, "quote_volume": 622832.507715, "trades": 5545, "taker_buy_base": 198710193.0, "taker_buy_quote": 399009.869942 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00201, "high": 0.002015, "low": 0.001958, "close": 0.00196, "volume": 556931083.0, "close_time": 1773590399999, "quote_volume": 1102781.388199, "trades": 10688, "taker_buy_base": 283619547.0, "taker_buy_quote": 561869.980765 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001959, "high": 0.001965, "low": 0.001924, "close": 0.001942, "volume": 581038213.0, "close_time": 1773604799999, "quote_volume": 1129335.291813, "trades": 10677, "taker_buy_base": 292534675.0, "taker_buy_quote": 568741.220678 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001941, "high": 0.001975, "low": 0.001928, "close": 0.001947, "volume": 1204133179.0, "close_time": 1773619199999, "quote_volume": 2351144.535451, "trades": 17216, "taker_buy_base": 641650473.0, "taker_buy_quote": 1253732.666573 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001948, "high": 0.002007, "low": 0.001943, "close": 0.001984, "volume": 808225279.0, "close_time": 1773633599999, "quote_volume": 1595146.641729, "trades": 12010, "taker_buy_base": 439170008.0, "taker_buy_quote": 866533.276271 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001984, "high": 0.002115, "low": 0.001984, "close": 0.002092, "volume": 2698683024.0, "close_time": 1773647999999, "quote_volume": 5557008.714244, "trades": 43198, "taker_buy_base": 1392318428.0, "taker_buy_quote": 2865137.211979 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.002093, "high": 0.002134, "low": 0.002075, "close": 0.002094, "volume": 2200031077.0, "close_time": 1773662399999, "quote_volume": 4623584.051051, "trades": 33725, "taker_buy_base": 933456213.0, "taker_buy_quote": 1962261.445786 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.002093, "high": 0.002103, "low": 0.002045, "close": 0.00206, "volume": 1716368404.0, "close_time": 1773676799999, "quote_volume": 3567391.14143, "trades": 22736, "taker_buy_base": 781570906.0, "taker_buy_quote": 1626005.972671 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00206, "high": 0.002143, "low": 0.00206, "close": 0.002104, "volume": 2058766336.0, "close_time": 1773691199999, "quote_volume": 4324096.25508, "trades": 24810, "taker_buy_base": 822186013.0, "taker_buy_quote": 1728126.836749 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.002104, "high": 0.00217, "low": 0.0021, "close": 0.002155, "volume": 1332203509.0, "close_time": 1773705599999, "quote_volume": 2863307.777828, "trades": 20237, "taker_buy_base": 592808880.0, "taker_buy_quote": 1274005.256289 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.002156, "high": 0.002166, "low": 0.002085, "close": 0.002101, "volume": 1478313153.0, "close_time": 1773719999999, "quote_volume": 3152415.152208, "trades": 21539, "taker_buy_base": 640347317.0, "taker_buy_quote": 1366782.137159 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.002102, "high": 0.002108, "low": 0.002047, "close": 0.002075, "volume": 587508298.0, "close_time": 1773734399999, "quote_volume": 1218510.534283, "trades": 9825, "taker_buy_base": 212567931.0, "taker_buy_quote": 440946.004327 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.002075, "high": 0.002093, "low": 0.00205, "close": 0.002077, "volume": 604707155.0, "close_time": 1773748799999, "quote_volume": 1254530.564909, "trades": 9675, "taker_buy_base": 277653969.0, "taker_buy_quote": 576407.015297 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.002077, "high": 0.002098, "low": 0.002039, "close": 0.002064, "volume": 742995658.0, "close_time": 1773763199999, "quote_volume": 1532878.267671, "trades": 13916, "taker_buy_base": 337712925.0, "taker_buy_quote": 697113.219283 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.002064, "high": 0.002102, "low": 0.00206, "close": 0.002076, "volume": 434928630.0, "close_time": 1773777599999, "quote_volume": 905339.532296, "trades": 8415, "taker_buy_base": 179173685.0, "taker_buy_quote": 372959.870248 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.002075, "high": 0.002134, "low": 0.002072, "close": 0.00209, "volume": 531192297.0, "close_time": 1773791999999, "quote_volume": 1118241.10234, "trades": 9404, "taker_buy_base": 196275016.0, "taker_buy_quote": 413402.474565 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00209, "high": 0.002155, "low": 0.00206, "close": 0.002133, "volume": 666194173.0, "close_time": 1773806399999, "quote_volume": 1408709.705005, "trades": 12417, "taker_buy_base": 330738321.0, "taker_buy_quote": 700669.912778 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.002133, "high": 0.002151, "low": 0.0021, "close": 0.002122, "volume": 444358051.0, "close_time": 1773820799999, "quote_volume": 943760.717285, "trades": 8839, "taker_buy_base": 175678653.0, "taker_buy_quote": 373222.907077 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.002123, "high": 0.002137, "low": 0.00203, "close": 0.002042, "volume": 807467648.0, "close_time": 1773835199999, "quote_volume": 1681964.141562, "trades": 12442, "taker_buy_base": 318773595.0, "taker_buy_quote": 663770.252134 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.002041, "high": 0.002043, "low": 0.001914, "close": 0.001944, "volume": 2012506155.0, "close_time": 1773849599999, "quote_volume": 3971684.361276, "trades": 28949, "taker_buy_base": 1005402620.0, "taker_buy_quote": 1981490.249131 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.001943, "high": 0.001986, "low": 0.00193, "close": 0.001946, "volume": 715191136.0, "close_time": 1773863999999, "quote_volume": 1397543.116846, "trades": 11717, "taker_buy_base": 390608520.0, "taker_buy_quote": 763623.61852 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.001946, "high": 0.001978, "low": 0.001932, "close": 0.001971, "volume": 896768081.0, "close_time": 1773878399999, "quote_volume": 1752071.359797, "trades": 8879, "taker_buy_base": 472356203.0, "taker_buy_quote": 922356.212224 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001971, "high": 0.001987, "low": 0.001952, "close": 0.001968, "volume": 482482324.0, "close_time": 1773892799999, "quote_volume": 949701.847705, "trades": 7158, "taker_buy_base": 248899673.0, "taker_buy_quote": 489487.2726 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001968, "high": 0.001969, "low": 0.001882, "close": 0.001894, "volume": 828823232.0, "close_time": 1773907199999, "quote_volume": 1587696.02279, "trades": 9295, "taker_buy_base": 348506057.0, "taker_buy_quote": 668592.465048 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.001894, "high": 0.001912, "low": 0.001873, "close": 0.001884, "volume": 1019510249.0, "close_time": 1773921599999, "quote_volume": 1929444.118587, "trades": 10056, "taker_buy_base": 606278072.0, "taker_buy_quote": 1145872.115147 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.001883, "high": 0.001887, "low": 0.0018, "close": 0.001832, "volume": 1482688464.0, "close_time": 1773935999999, "quote_volume": 2728710.668298, "trades": 17773, "taker_buy_base": 710511681.0, "taker_buy_quote": 1308583.138749 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.001832, "high": 0.001873, "low": 0.001814, "close": 0.001846, "volume": 1284803386.0, "close_time": 1773950399999, "quote_volume": 2375182.234205, "trades": 12013, "taker_buy_base": 551169575.0, "taker_buy_quote": 1017911.845752 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.001845, "high": 0.00187, "low": 0.001829, "close": 0.001844, "volume": 1097493967.0, "close_time": 1773964799999, "quote_volume": 2027874.377691, "trades": 12632, "taker_buy_base": 430281875.0, "taker_buy_quote": 795142.490275 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001843, "high": 0.001902, "low": 0.00184, "close": 0.001898, "volume": 834676856.0, "close_time": 1773979199999, "quote_volume": 1570238.493011, "trades": 11916, "taker_buy_base": 496952960.0, "taker_buy_quote": 935764.768493 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001898, "high": 0.001909, "low": 0.001875, "close": 0.001905, "volume": 536047850.0, "close_time": 1773993599999, "quote_volume": 1014837.678781, "trades": 8584, "taker_buy_base": 280211608.0, "taker_buy_quote": 530218.239599 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001904, "high": 0.001925, "low": 0.001878, "close": 0.001886, "volume": 431245086.0, "close_time": 1774007999999, "quote_volume": 816974.356246, "trades": 8560, "taker_buy_base": 173418496.0, "taker_buy_quote": 328414.373867 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001887, "high": 0.001893, "low": 0.001843, "close": 0.001869, "volume": 864727241.0, "close_time": 1774022399999, "quote_volume": 1609685.011062, "trades": 11403, "taker_buy_base": 441394017.0, "taker_buy_quote": 821056.656366 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.001869, "high": 0.001886, "low": 0.001837, "close": 0.001866, "volume": 666969034.0, "close_time": 1774036799999, "quote_volume": 1239160.680335, "trades": 10019, "taker_buy_base": 265557824.0, "taker_buy_quote": 493575.582337 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.001866, "high": 0.001899, "low": 0.001847, "close": 0.001869, "volume": 693575342.0, "close_time": 1774051199999, "quote_volume": 1297761.885589, "trades": 8758, "taker_buy_base": 278386423.0, "taker_buy_quote": 520801.267556 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001869, "high": 0.001885, "low": 0.001865, "close": 0.001875, "volume": 208462450.0, "close_time": 1774065599999, "quote_volume": 390868.178249, "trades": 4310, "taker_buy_base": 87927550.0, "taker_buy_quote": 164907.016457 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001875, "high": 0.00189, "low": 0.001869, "close": 0.001876, "volume": 343491564.0, "close_time": 1774079999999, "quote_volume": 645304.546353, "trades": 4770, "taker_buy_base": 168131738.0, "taker_buy_quote": 315785.773341 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.001876, "high": 0.001886, "low": 0.001866, "close": 0.001871, "volume": 267454946.0, "close_time": 1774094399999, "quote_volume": 501542.540893, "trades": 3898, "taker_buy_base": 130727328.0, "taker_buy_quote": 245265.662308 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.001871, "high": 0.001888, "low": 0.001866, "close": 0.001885, "volume": 202784732.0, "close_time": 1774108799999, "quote_volume": 380684.230029, "trades": 4003, "taker_buy_base": 102458215.0, "taker_buy_quote": 192474.995453 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001885, "high": 0.001885, "low": 0.00184, "close": 0.00187, "volume": 296436650.0, "close_time": 1774123199999, "quote_volume": 553173.320346, "trades": 3953, "taker_buy_base": 85624681.0, "taker_buy_quote": 160101.930754 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001869, "high": 0.001884, "low": 0.001807, "close": 0.001824, "volume": 998440557.0, "close_time": 1774137599999, "quote_volume": 1839246.990011, "trades": 15344, "taker_buy_base": 620337583.0, "taker_buy_quote": 1143167.645543 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001823, "high": 0.001858, "low": 0.001791, "close": 0.00184, "volume": 640943118.0, "close_time": 1774151999999, "quote_volume": 1171746.627104, "trades": 10386, "taker_buy_base": 342484958.0, "taker_buy_quote": 626606.781074 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001839, "high": 0.001854, "low": 0.00181, "close": 0.001812, "volume": 295984168.0, "close_time": 1774166399999, "quote_volume": 542514.376202, "trades": 4986, "taker_buy_base": 149843235.0, "taker_buy_quote": 274612.662498 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.001812, "high": 0.001821, "low": 0.001769, "close": 0.001775, "volume": 655622916.0, "close_time": 1774180799999, "quote_volume": 1178090.998361, "trades": 10408, "taker_buy_base": 381932423.0, "taker_buy_quote": 686745.86255 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001774, "high": 0.001803, "low": 0.001773, "close": 0.0018, "volume": 645995512.0, "close_time": 1774195199999, "quote_volume": 1156158.381164, "trades": 7066, "taker_buy_base": 393868300.0, "taker_buy_quote": 705175.54366 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0018, "high": 0.001802, "low": 0.001763, "close": 0.001771, "volume": 485011845.0, "close_time": 1774209599999, "quote_volume": 864285.090032, "trades": 6897, "taker_buy_base": 233368500.0, "taker_buy_quote": 416059.959128 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001771, "high": 0.001785, "low": 0.001732, "close": 0.001764, "volume": 572894075.0, "close_time": 1774223999999, "quote_volume": 1006196.494282, "trades": 8317, "taker_buy_base": 281932128.0, "taker_buy_quote": 495322.165356 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001765, "high": 0.001811, "low": 0.001752, "close": 0.00179, "volume": 506448660.0, "close_time": 1774238399999, "quote_volume": 903899.336151, "trades": 6355, "taker_buy_base": 282294851.0, "taker_buy_quote": 504515.92274 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001789, "high": 0.001828, "low": 0.001749, "close": 0.001763, "volume": 799251069.0, "close_time": 1774252799999, "quote_volume": 1435554.649873, "trades": 10184, "taker_buy_base": 430380120.0, "taker_buy_quote": 773571.590151 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001763, "high": 0.00188, "low": 0.001723, "close": 0.001796, "volume": 2258900080.0, "close_time": 1774267199999, "quote_volume": 4078075.937188, "trades": 29645, "taker_buy_base": 1164002690.0, "taker_buy_quote": 2099010.701651 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001795, "high": 0.00185, "low": 0.001785, "close": 0.001797, "volume": 1052448887.0, "close_time": 1774281599999, "quote_volume": 1915590.302412, "trades": 17830, "taker_buy_base": 548063849.0, "taker_buy_quote": 997814.3546 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001796, "high": 0.001827, "low": 0.001782, "close": 0.001806, "volume": 877442506.0, "close_time": 1774295999999, "quote_volume": 1582889.242231, "trades": 11003, "taker_buy_base": 417102569.0, "taker_buy_quote": 752727.220116 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001806, "high": 0.001836, "low": 0.001793, "close": 0.001813, "volume": 291004133.0, "close_time": 1774310399999, "quote_volume": 528121.662716, "trades": 5905, "taker_buy_base": 141110005.0, "taker_buy_quote": 255995.334591 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001813, "high": 0.001822, "low": 0.001776, "close": 0.00179, "volume": 561962125.0, "close_time": 1774324799999, "quote_volume": 1005925.967067, "trades": 9016, "taker_buy_base": 279871261.0, "taker_buy_quote": 501088.623746 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00179, "high": 0.001824, "low": 0.001772, "close": 0.001819, "volume": 1225381419.0, "close_time": 1774339199999, "quote_volume": 2195084.300088, "trades": 14234, "taker_buy_base": 424536414.0, "taker_buy_quote": 761265.560994 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00182, "high": 0.001828, "low": 0.001796, "close": 0.001803, "volume": 501486610.0, "close_time": 1774353599999, "quote_volume": 910496.106064, "trades": 7186, "taker_buy_base": 247667658.0, "taker_buy_quote": 448931.70523 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001803, "high": 0.001804, "low": 0.001757, "close": 0.001781, "volume": 1059400404.0, "close_time": 1774367999999, "quote_volume": 1886926.309197, "trades": 12769, "taker_buy_base": 533670785.0, "taker_buy_quote": 950803.829107 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001781, "high": 0.0018, "low": 0.001757, "close": 0.001778, "volume": 590694470.0, "close_time": 1774382399999, "quote_volume": 1049459.549427, "trades": 7822, "taker_buy_base": 290789597.0, "taker_buy_quote": 516685.359592 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001777, "high": 0.001837, "low": 0.001775, "close": 0.001828, "volume": 532673784.0, "close_time": 1774396799999, "quote_volume": 968991.871979, "trades": 8449, "taker_buy_base": 293113275.0, "taker_buy_quote": 532889.578401 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001829, "high": 0.00185, "low": 0.001822, "close": 0.001842, "volume": 513163346.0, "close_time": 1774411199999, "quote_volume": 940357.37115, "trades": 7809, "taker_buy_base": 241071376.0, "taker_buy_quote": 441792.262369 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001842, "high": 0.001856, "low": 0.001824, "close": 0.001829, "volume": 652287057.0, "close_time": 1774425599999, "quote_volume": 1200052.61783, "trades": 8510, "taker_buy_base": 363458501.0, "taker_buy_quote": 668860.820723 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00183, "high": 0.001893, "low": 0.00183, "close": 0.001881, "volume": 1022425123.0, "close_time": 1774439999999, "quote_volume": 1907594.798432, "trades": 15550, "taker_buy_base": 479770776.0, "taker_buy_quote": 894942.551701 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001881, "high": 0.001897, "low": 0.00183, "close": 0.001854, "volume": 1465574441.0, "close_time": 1774454399999, "quote_volume": 2748064.559431, "trades": 19364, "taker_buy_base": 816540346.0, "taker_buy_quote": 1532375.396423 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001855, "high": 0.001936, "low": 0.001847, "close": 0.001906, "volume": 2409349662.0, "close_time": 1774468799999, "quote_volume": 4576266.235275, "trades": 24960, "taker_buy_base": 1642473322.0, "taker_buy_quote": 3122879.990934 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.001907, "high": 0.00192, "low": 0.001875, "close": 0.001905, "volume": 1133977480.0, "close_time": 1774483199999, "quote_volume": 2156421.00083, "trades": 15803, "taker_buy_base": 654195658.0, "taker_buy_quote": 1244213.797859 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001905, "high": 0.001918, "low": 0.001869, "close": 0.001879, "volume": 393292060.0, "close_time": 1774497599999, "quote_volume": 744812.496086, "trades": 6935, "taker_buy_base": 187675511.0, "taker_buy_quote": 355428.69604 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001879, "high": 0.001879, "low": 0.001804, "close": 0.001816, "volume": 652146226.0, "close_time": 1774511999999, "quote_volume": 1195406.188975, "trades": 8402, "taker_buy_base": 300967425.0, "taker_buy_quote": 551967.683508 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.001816, "high": 0.001818, "low": 0.00177, "close": 0.001774, "volume": 894799771.0, "close_time": 1774526399999, "quote_volume": 1602807.48852, "trades": 9918, "taker_buy_base": 499863971.0, "taker_buy_quote": 895571.109625 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001774, "high": 0.001792, "low": 0.001756, "close": 0.001767, "volume": 914250429.0, "close_time": 1774540799999, "quote_volume": 1625020.584454, "trades": 10647, "taker_buy_base": 538272239.0, "taker_buy_quote": 956658.452466 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001766, "high": 0.001784, "low": 0.001747, "close": 0.001758, "volume": 500000407.0, "close_time": 1774555199999, "quote_volume": 881291.770446, "trades": 6517, "taker_buy_base": 299100290.0, "taker_buy_quote": 527272.066015 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001759, "high": 0.001798, "low": 0.001752, "close": 0.001785, "volume": 757761165.0, "close_time": 1774569599999, "quote_volume": 1352430.607075, "trades": 10349, "taker_buy_base": 369758079.0, "taker_buy_quote": 659372.604263 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001785, "high": 0.001794, "low": 0.001762, "close": 0.001768, "volume": 339879059.0, "close_time": 1774583999999, "quote_volume": 604817.745888, "trades": 4364, "taker_buy_base": 134671339.0, "taker_buy_quote": 239617.162902 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.001768, "high": 0.00178, "low": 0.00175, "close": 0.001773, "volume": 396736423.0, "close_time": 1774598399999, "quote_volume": 700264.791908, "trades": 6145, "taker_buy_base": 233935750.0, "taker_buy_quote": 413013.248613 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.001772, "high": 0.001781, "low": 0.001706, "close": 0.00172, "volume": 1101323154.0, "close_time": 1774612799999, "quote_volume": 1916720.357637, "trades": 15028, "taker_buy_base": 568495678.0, "taker_buy_quote": 989145.406771 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001721, "high": 0.001748, "low": 0.0017, "close": 0.001719, "volume": 656074269.0, "close_time": 1774627199999, "quote_volume": 1129458.703853, "trades": 10430, "taker_buy_base": 350991704.0, "taker_buy_quote": 604165.974142 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00172, "high": 0.001721, "low": 0.001694, "close": 0.001712, "volume": 789177727.0, "close_time": 1774641599999, "quote_volume": 1348210.668702, "trades": 10361, "taker_buy_base": 314607013.0, "taker_buy_quote": 537662.397767 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001712, "high": 0.001719, "low": 0.001691, "close": 0.001711, "volume": 324308495.0, "close_time": 1774655999999, "quote_volume": 553448.144424, "trades": 4735, "taker_buy_base": 157467922.0, "taker_buy_quote": 268630.335961 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001711, "high": 0.001712, "low": 0.001685, "close": 0.001693, "volume": 398340175.0, "close_time": 1774670399999, "quote_volume": 676221.074185, "trades": 4828, "taker_buy_base": 186541646.0, "taker_buy_quote": 316906.01872 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001693, "high": 0.00173, "low": 0.001684, "close": 0.001729, "volume": 379724555.0, "close_time": 1774684799999, "quote_volume": 647236.591379, "trades": 5315, "taker_buy_base": 252519359.0, "taker_buy_quote": 430528.718404 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001729, "high": 0.001732, "low": 0.001707, "close": 0.001722, "volume": 222997596.0, "close_time": 1774699199999, "quote_volume": 384093.857254, "trades": 3196, "taker_buy_base": 127575596.0, "taker_buy_quote": 219676.950786 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001723, "high": 0.00177, "low": 0.001719, "close": 0.001753, "volume": 504968965.0, "close_time": 1774713599999, "quote_volume": 882287.126489, "trades": 7676, "taker_buy_base": 268740460.0, "taker_buy_quote": 469208.499933 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001754, "high": 0.001755, "low": 0.001727, "close": 0.00174, "volume": 264709126.0, "close_time": 1774727999999, "quote_volume": 460336.370363, "trades": 3818, "taker_buy_base": 123228165.0, "taker_buy_quote": 214290.054942 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00174, "high": 0.001742, "low": 0.001698, "close": 0.001707, "volume": 399000154.0, "close_time": 1774742399999, "quote_volume": 685765.164358, "trades": 4770, "taker_buy_base": 206098699.0, "taker_buy_quote": 353851.967311 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001707, "high": 0.001728, "low": 0.001698, "close": 0.001723, "volume": 386241373.0, "close_time": 1774756799999, "quote_volume": 661216.686581, "trades": 4940, "taker_buy_base": 198045436.0, "taker_buy_quote": 339267.522754 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001723, "high": 0.00173, "low": 0.001709, "close": 0.00171, "volume": 248668662.0, "close_time": 1774771199999, "quote_volume": 427352.173785, "trades": 3565, "taker_buy_base": 158356009.0, "taker_buy_quote": 272163.523742 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00171, "high": 0.001721, "low": 0.00169, "close": 0.001713, "volume": 279756546.0, "close_time": 1774785599999, "quote_volume": 477549.242035, "trades": 3929, "taker_buy_base": 157997636.0, "taker_buy_quote": 269828.448712 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001712, "high": 0.001722, "low": 0.001695, "close": 0.001707, "volume": 543433274.0, "close_time": 1774799999999, "quote_volume": 927586.82799, "trades": 6794, "taker_buy_base": 335951937.0, "taker_buy_quote": 573543.519786 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001707, "high": 0.001728, "low": 0.001701, "close": 0.001707, "volume": 316938188.0, "close_time": 1774814399999, "quote_volume": 541937.857018, "trades": 4790, "taker_buy_base": 195114383.0, "taker_buy_quote": 333654.074048 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.001706, "high": 0.001729, "low": 0.001613, "close": 0.001669, "volume": 1016731077.0, "close_time": 1774828799999, "quote_volume": 1703022.901721, "trades": 16417, "taker_buy_base": 497545067.0, "taker_buy_quote": 834164.475445 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001669, "high": 0.001731, "low": 0.001667, "close": 0.001718, "volume": 736689367.0, "close_time": 1774843199999, "quote_volume": 1256154.102308, "trades": 10900, "taker_buy_base": 374201050.0, "taker_buy_quote": 637742.908326 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.001719, "high": 0.001736, "low": 0.001711, "close": 0.001723, "volume": 326826660.0, "close_time": 1774857599999, "quote_volume": 563068.860672, "trades": 4561, "taker_buy_base": 155112157.0, "taker_buy_quote": 267218.21432 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001723, "high": 0.00173, "low": 0.001688, "close": 0.001702, "volume": 441405401.0, "close_time": 1774871999999, "quote_volume": 754411.20596, "trades": 6254, "taker_buy_base": 239690108.0, "taker_buy_quote": 409499.03417 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001702, "high": 0.001723, "low": 0.001686, "close": 0.001693, "volume": 844414076.0, "close_time": 1774886399999, "quote_volume": 1441608.921696, "trades": 9743, "taker_buy_base": 411367449.0, "taker_buy_quote": 702384.614151 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001693, "high": 0.001693, "low": 0.001649, "close": 0.001666, "volume": 623781295.0, "close_time": 1774900799999, "quote_volume": 1041400.082101, "trades": 8844, "taker_buy_base": 302623248.0, "taker_buy_quote": 504982.686256 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.001665, "high": 0.001679, "low": 0.001639, "close": 0.001658, "volume": 686598500.0, "close_time": 1774915199999, "quote_volume": 1140601.108706, "trades": 7207, "taker_buy_base": 309264749.0, "taker_buy_quote": 514245.758672 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001659, "high": 0.001705, "low": 0.00165, "close": 0.001674, "volume": 551353639.0, "close_time": 1774929599999, "quote_volume": 925238.180455, "trades": 7208, "taker_buy_base": 295328642.0, "taker_buy_quote": 495929.888822 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001675, "high": 0.001685, "low": 0.001658, "close": 0.001663, "volume": 309958609.0, "close_time": 1774943999999, "quote_volume": 517204.387648, "trades": 4188, "taker_buy_base": 163654247.0, "taker_buy_quote": 273178.443631 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.001664, "high": 0.001668, "low": 0.0016, "close": 0.001635, "volume": 1048160659.0, "close_time": 1774958399999, "quote_volume": 1707604.808279, "trades": 11847, "taker_buy_base": 429690825.0, "taker_buy_quote": 699786.524838 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001635, "high": 0.001662, "low": 0.001624, "close": 0.001636, "volume": 504958868.0, "close_time": 1774972799999, "quote_volume": 829034.279161, "trades": 8211, "taker_buy_base": 271394094.0, "taker_buy_quote": 445699.718465 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001636, "high": 0.001699, "low": 0.001636, "close": 0.001671, "volume": 833647138.0, "close_time": 1774987199999, "quote_volume": 1394620.135956, "trades": 12004, "taker_buy_base": 323681906.0, "taker_buy_quote": 541066.103966 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001671, "high": 0.001687, "low": 0.001657, "close": 0.001676, "volume": 316323396.0, "close_time": 1775001599999, "quote_volume": 529168.22198, "trades": 5216, "taker_buy_base": 130671980.0, "taker_buy_quote": 218721.588935 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001676, "high": 0.001682, "low": 0.001641, "close": 0.001665, "volume": 808510658.0, "close_time": 1775015999999, "quote_volume": 1344936.140725, "trades": 7722, "taker_buy_base": 367968827.0, "taker_buy_quote": 611505.153009 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001665, "high": 0.001725, "low": 0.001659, "close": 0.001703, "volume": 962702193.0, "close_time": 1775030399999, "quote_volume": 1630489.720343, "trades": 12210, "taker_buy_base": 477180776.0, "taker_buy_quote": 807312.783199 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001703, "high": 0.001716, "low": 0.00168, "close": 0.001712, "volume": 544524212.0, "close_time": 1775044799999, "quote_volume": 923301.67579, "trades": 7686, "taker_buy_base": 248793563.0, "taker_buy_quote": 421613.444391 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001711, "high": 0.001735, "low": 0.001688, "close": 0.001718, "volume": 1422783252.0, "close_time": 1775059199999, "quote_volume": 2436971.13639, "trades": 13672, "taker_buy_base": 543920879.0, "taker_buy_quote": 932080.380263 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001717, "high": 0.001745, "low": 0.001679, "close": 0.001691, "volume": 1397726753.0, "close_time": 1775073599999, "quote_volume": 2383418.128138, "trades": 12783, "taker_buy_base": 808442731.0, "taker_buy_quote": 1378341.618843 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.001692, "high": 0.00171, "low": 0.001673, "close": 0.001685, "volume": 625160705.0, "close_time": 1775087999999, "quote_volume": 1058644.585226, "trades": 6975, "taker_buy_base": 361036872.0, "taker_buy_quote": 611422.989849 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001685, "high": 0.001702, "low": 0.001599, "close": 0.001609, "volume": 1169030800.0, "close_time": 1775102399999, "quote_volume": 1920293.662982, "trades": 12954, "taker_buy_base": 535504585.0, "taker_buy_quote": 880362.759892 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.001609, "high": 0.001634, "low": 0.001604, "close": 0.001633, "volume": 382752831.0, "close_time": 1775116799999, "quote_volume": 620006.904567, "trades": 4052, "taker_buy_base": 236182590.0, "taker_buy_quote": 382600.333674 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001585, "close": 0.001588, "volume": 744770700.0, "close_time": 1775131199999, "quote_volume": 1193835.811323, "trades": 7090, "taker_buy_base": 400524611.0, "taker_buy_quote": 641643.997281 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.001588, "high": 0.001623, "low": 0.001567, "close": 0.001604, "volume": 1094156668.0, "close_time": 1775145599999, "quote_volume": 1740210.965097, "trades": 12526, "taker_buy_base": 468580112.0, "taker_buy_quote": 745692.195144 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.001603, "high": 0.001632, "low": 0.001597, "close": 0.00162, "volume": 488232448.0, "close_time": 1775159999999, "quote_volume": 787513.562219, "trades": 6674, "taker_buy_base": 168056617.0, "taker_buy_quote": 271436.000866 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.001619, "high": 0.001653, "low": 0.001614, "close": 0.001633, "volume": 605494384.0, "close_time": 1775174399999, "quote_volume": 990074.763105, "trades": 5873, "taker_buy_base": 269372142.0, "taker_buy_quote": 440849.756082 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001633, "high": 0.001651, "low": 0.001625, "close": 0.001645, "volume": 246412631.0, "close_time": 1775188799999, "quote_volume": 403738.559548, "trades": 3448, "taker_buy_base": 119790049.0, "taker_buy_quote": 196226.598904 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.001645, "high": 0.001673, "low": 0.001635, "close": 0.001665, "volume": 304790702.0, "close_time": 1775203199999, "quote_volume": 504539.804344, "trades": 3991, "taker_buy_base": 131871644.0, "taker_buy_quote": 218195.712961 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.001666, "high": 0.001678, "low": 0.001657, "close": 0.001674, "volume": 365922996.0, "close_time": 1775217599999, "quote_volume": 610687.991235, "trades": 4844, "taker_buy_base": 162942184.0, "taker_buy_quote": 271959.672276 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.001675, "high": 0.001692, "low": 0.001651, "close": 0.001667, "volume": 552038189.0, "close_time": 1775231999999, "quote_volume": 922271.60769, "trades": 6898, "taker_buy_base": 241008219.0, "taker_buy_quote": 402675.096526 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.001666, "high": 0.001674, "low": 0.001643, "close": 0.001655, "volume": 482403375.0, "close_time": 1775246399999, "quote_volume": 800807.163159, "trades": 3854, "taker_buy_base": 239864869.0, "taker_buy_quote": 398215.090742 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.001655, "high": 0.00166, "low": 0.001641, "close": 0.001652, "volume": 464622558.0, "close_time": 1775260799999, "quote_volume": 765965.947011, "trades": 4649, "taker_buy_base": 140498262.0, "taker_buy_quote": 231731.59015 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001651, "high": 0.001654, "low": 0.001642, "close": 0.00165, "volume": 211689066.0, "close_time": 1775275199999, "quote_volume": 348812.103766, "trades": 2571, "taker_buy_base": 96139281.0, "taker_buy_quote": 158448.436771 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001649, "high": 0.001664, "low": 0.001646, "close": 0.001662, "volume": 218129245.0, "close_time": 1775289599999, "quote_volume": 361372.953654, "trades": 3383, "taker_buy_base": 107274935.0, "taker_buy_quote": 177757.506502 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001661, "high": 0.001663, "low": 0.001648, "close": 0.00166, "volume": 189837733.0, "close_time": 1775303999999, "quote_volume": 314226.739202, "trades": 2728, "taker_buy_base": 91375121.0, "taker_buy_quote": 151310.104708 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00166, "high": 0.001676, "low": 0.001637, "close": 0.001665, "volume": 510631651.0, "close_time": 1775318399999, "quote_volume": 846288.00941, "trades": 5713, "taker_buy_base": 250968483.0, "taker_buy_quote": 416148.858733 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001665, "high": 0.001685, "low": 0.001657, "close": 0.001667, "volume": 329572271.0, "close_time": 1775332799999, "quote_volume": 550481.713904, "trades": 4712, "taker_buy_base": 118397987.0, "taker_buy_quote": 197708.248224 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.001666, "high": 0.001678, "low": 0.001663, "close": 0.001672, "volume": 199233478.0, "close_time": 1775347199999, "quote_volume": 332718.832332, "trades": 2683, "taker_buy_base": 57140463.0, "taker_buy_quote": 95513.132445 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001673, "high": 0.001673, "low": 0.001657, "close": 0.001666, "volume": 90219397.0, "close_time": 1775361599999, "quote_volume": 150307.111444, "trades": 1291, "taker_buy_base": 44038713.0, "taker_buy_quote": 73372.4317 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.001666, "high": 0.001666, "low": 0.001634, "close": 0.001639, "volume": 245535366.0, "close_time": 1775375999999, "quote_volume": 404870.7445, "trades": 3517, "taker_buy_base": 110490647.0, "taker_buy_quote": 182214.655537 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.001638, "high": 0.001664, "low": 0.001638, "close": 0.001653, "volume": 315745052.0, "close_time": 1775390399999, "quote_volume": 521495.427613, "trades": 2043, "taker_buy_base": 166793097.0, "taker_buy_quote": 275689.246692 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.001652, "high": 0.001672, "low": 0.001626, "close": 0.00165, "volume": 382873714.0, "close_time": 1775404799999, "quote_volume": 630148.475123, "trades": 5202, "taker_buy_base": 145223385.0, "taker_buy_quote": 239161.835292 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.001651, "high": 0.00166, "low": 0.001641, "close": 0.001657, "volume": 174723675.0, "close_time": 1775419199999, "quote_volume": 288163.371172, "trades": 2405, "taker_buy_base": 49201068.0, "taker_buy_quote": 81172.8748 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.001657, "high": 0.001699, "low": 0.001642, "close": 0.001694, "volume": 607512524.0, "close_time": 1775433599999, "quote_volume": 1016734.090925, "trades": 9493, "taker_buy_base": 283418110.0, "taker_buy_quote": 474891.206553 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001695, "high": 0.001727, "low": 0.001693, "close": 0.001717, "volume": 481639388.0, "close_time": 1775447999999, "quote_volume": 823051.883586, "trades": 8013, "taker_buy_base": 194166642.0, "taker_buy_quote": 331753.079158 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.001717, "high": 0.001723, "low": 0.0017, "close": 0.00171, "volume": 351210145.0, "close_time": 1775462399999, "quote_volume": 601662.763933, "trades": 4939, "taker_buy_base": 152988616.0, "taker_buy_quote": 262148.762705 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00171, "high": 0.00175, "low": 0.001707, "close": 0.001736, "volume": 497719618.0, "close_time": 1775476799999, "quote_volume": 862455.812108, "trades": 7781, "taker_buy_base": 214837581.0, "taker_buy_quote": 372282.6587 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.001737, "high": 0.001768, "low": 0.001736, "close": 0.001761, "volume": 697427466.0, "close_time": 1775491199999, "quote_volume": 1220605.251311, "trades": 12060, "taker_buy_base": 303572060.0, "taker_buy_quote": 531269.237895 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.001762, "high": 0.001766, "low": 0.001716, "close": 0.001721, "volume": 488406328.0, "close_time": 1775505599999, "quote_volume": 847834.294279, "trades": 6668, "taker_buy_base": 164466570.0, "taker_buy_quote": 286072.537049 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.001722, "high": 0.001728, "low": 0.001669, "close": 0.001678, "volume": 683685186.0, "close_time": 1775519999999, "quote_volume": 1164382.910986, "trades": 8009, "taker_buy_base": 241996104.0, "taker_buy_quote": 412153.826351 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001678, "high": 0.001688, "low": 0.001668, "close": 0.001686, "volume": 248833289.0, "close_time": 1775534399999, "quote_volume": 417786.401218, "trades": 4332, "taker_buy_base": 100088448.0, "taker_buy_quote": 168124.707506 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.001686, "high": 0.001707, "low": 0.001683, "close": 0.001707, "volume": 163107047.0, "close_time": 1775548799999, "quote_volume": 276518.05675, "trades": 3035, "taker_buy_base": 81580196.0, "taker_buy_quote": 138342.723557 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.001707, "high": 0.001747, "low": 0.001698, "close": 0.001704, "volume": 687453763.0, "close_time": 1775563199999, "quote_volume": 1183089.995397, "trades": 9649, "taker_buy_base": 283095959.0, "taker_buy_quote": 486775.619228 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.001704, "high": 0.001717, "low": 0.001681, "close": 0.001711, "volume": 735288482.0, "close_time": 1775577599999, "quote_volume": 1247953.741742, "trades": 8990, "taker_buy_base": 386755059.0, "taker_buy_quote": 656484.564699 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.001711, "high": 0.001761, "low": 0.001706, "close": 0.001755, "volume": 916004915.0, "close_time": 1775591999999, "quote_volume": 1589643.934315, "trades": 12242, "taker_buy_base": 327217743.0, "taker_buy_quote": 567925.309337 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.001756, "high": 0.001883, "low": 0.001748, "close": 0.001866, "volume": 1512522598.0, "close_time": 1775606399999, "quote_volume": 2753126.688487, "trades": 24731, "taker_buy_base": 687465214.0, "taker_buy_quote": 1251555.669643 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001865, "high": 0.001872, "low": 0.0018, "close": 0.001804, "volume": 510092477.0, "close_time": 1775620799999, "quote_volume": 933445.518098, "trades": 7148, "taker_buy_base": 206746700.0, "taker_buy_quote": 378392.206608 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001803, "high": 0.001832, "low": 0.001801, "close": 0.00183, "volume": 437953088.0, "close_time": 1775635199999, "quote_volume": 794708.607572, "trades": 6232, "taker_buy_base": 237280986.0, "taker_buy_quote": 430764.415423 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00183, "high": 0.001838, "low": 0.001803, "close": 0.001816, "volume": 283604709.0, "close_time": 1775649599999, "quote_volume": 517208.154385, "trades": 4250, "taker_buy_base": 139605796.0, "taker_buy_quote": 254603.506766 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.001817, "high": 0.001833, "low": 0.001774, "close": 0.001805, "volume": 447455915.0, "close_time": 1775663999999, "quote_volume": 809538.90657, "trades": 8421, "taker_buy_base": 193380519.0, "taker_buy_quote": 349876.123283 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.001805, "high": 0.001807, "low": 0.001752, "close": 0.001768, "volume": 433403048.0, "close_time": 1775678399999, "quote_volume": 772221.402625, "trades": 5774, "taker_buy_base": 193426120.0, "taker_buy_quote": 344867.196146 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001768, "high": 0.001804, "low": 0.001749, "close": 0.001757, "volume": 772086221.0, "close_time": 1775692799999, "quote_volume": 1371443.248993, "trades": 10377, "taker_buy_base": 281433905.0, "taker_buy_quote": 500127.42914 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001756, "high": 0.001759, "low": 0.001732, "close": 0.001748, "volume": 272991551.0, "close_time": 1775707199999, "quote_volume": 476477.111917, "trades": 4689, "taker_buy_base": 102760851.0, "taker_buy_quote": 179398.631097 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001747, "high": 0.001772, "low": 0.00174, "close": 0.001753, "volume": 248106986.0, "close_time": 1775721599999, "quote_volume": 436058.465253, "trades": 4069, "taker_buy_base": 118628838.0, "taker_buy_quote": 208490.085743 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.001753, "high": 0.001772, "low": 0.001751, "close": 0.00176, "volume": 245304591.0, "close_time": 1775735999999, "quote_volume": 432523.843092, "trades": 3667, "taker_buy_base": 113164218.0, "taker_buy_quote": 199662.415343 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001762, "high": 0.00182, "low": 0.001754, "close": 0.001811, "volume": 507575944.0, "close_time": 1775750399999, "quote_volume": 906520.325604, "trades": 8281, "taker_buy_base": 197773119.0, "taker_buy_quote": 353237.618529 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001813, "high": 0.001822, "low": 0.001787, "close": 0.001812, "volume": 699587906.0, "close_time": 1775764799999, "quote_volume": 1260503.262965, "trades": 7722, "taker_buy_base": 234536878.0, "taker_buy_quote": 423409.848284 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001812, "high": 0.001862, "low": 0.001797, "close": 0.001801, "volume": 638654670.0, "close_time": 1775779199999, "quote_volume": 1167471.539589, "trades": 9077, "taker_buy_base": 285720462.0, "taker_buy_quote": 523125.735805 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001801, "high": 0.001822, "low": 0.001793, "close": 0.001806, "volume": 312646143.0, "close_time": 1775793599999, "quote_volume": 565267.03762, "trades": 5251, "taker_buy_base": 178136424.0, "taker_buy_quote": 322055.161401 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001807, "high": 0.001837, "low": 0.001806, "close": 0.001816, "volume": 238128208.0, "close_time": 1775807999999, "quote_volume": 433999.044267, "trades": 3872, "taker_buy_base": 124935763.0, "taker_buy_quote": 227672.464531 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001811, "high": 0.001827, "low": 0.001806, "close": 0.001814, "volume": 105817021.0, "close_time": 1775822399999, "quote_volume": 192013.395382, "trades": 1563, "taker_buy_base": 55811336.0, "taker_buy_quote": 101245.321504 } ] }, "1d": { "count": 212, "start_date": "2025-09-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.004502, "high": 0.006072, "low": 0.004502, "close": 0.005893, "volume": 10602556535.0, "close_time": 1757635199999, "quote_volume": 59452624.583311, "trades": 203969, "taker_buy_base": 5439356129.0, "taker_buy_quote": 30468960.822296 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.005895, "high": 0.00637, "low": 0.005778, "close": 0.006219, "volume": 20663176628.0, "close_time": 1757721599999, "quote_volume": 125702906.504848, "trades": 758734, "taker_buy_base": 10207826706.0, "taker_buy_quote": 62126543.22735 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.006218, "high": 0.007723, "low": 0.006117, "close": 0.007478, "volume": 16428241221.0, "close_time": 1757807999999, "quote_volume": 109962809.784499, "trades": 303529, "taker_buy_base": 8356634341.0, "taker_buy_quote": 56111312.597454 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.007475, "high": 0.00898, "low": 0.007372, "close": 0.008015, "volume": 28288952779.0, "close_time": 1757894399999, "quote_volume": 229189696.948672, "trades": 521590, "taker_buy_base": 14429216183.0, "taker_buy_quote": 117223952.620291 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.008013, "high": 0.00876, "low": 0.007474, "close": 0.008627, "volume": 25948375301.0, "close_time": 1757980799999, "quote_volume": 210066573.270092, "trades": 457974, "taker_buy_base": 13084717176.0, "taker_buy_quote": 106100392.186297 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.008625, "high": 0.008714, "low": 0.0078, "close": 0.007807, "volume": 17319200467.0, "close_time": 1758067199999, "quote_volume": 141706635.996899, "trades": 364509, "taker_buy_base": 8246043211.0, "taker_buy_quote": 67511303.556427 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.007807, "high": 0.008377, "low": 0.007486, "close": 0.008184, "volume": 17900637174.0, "close_time": 1758153599999, "quote_volume": 142024065.372132, "trades": 346963, "taker_buy_base": 9671256850.0, "taker_buy_quote": 76741293.87812 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.008183, "high": 0.008759, "low": 0.007674, "close": 0.007819, "volume": 12742325071.0, "close_time": 1758239999999, "quote_volume": 103155866.1359, "trades": 248776, "taker_buy_base": 6724635873.0, "taker_buy_quote": 54420252.624451 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.00782, "high": 0.007847, "low": 0.006932, "close": 0.00716, "volume": 13355095513.0, "close_time": 1758326399999, "quote_volume": 97475769.835615, "trades": 308233, "taker_buy_base": 6712177531.0, "taker_buy_quote": 49096367.260513 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.007158, "high": 0.007474, "low": 0.006678, "close": 0.006981, "volume": 11858067391.0, "close_time": 1758412799999, "quote_volume": 83718207.38604, "trades": 281332, "taker_buy_base": 6167015619.0, "taker_buy_quote": 43519599.972004 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.006982, "high": 0.007618, "low": 0.006511, "close": 0.006536, "volume": 14740296409.0, "close_time": 1758499199999, "quote_volume": 104015288.607971, "trades": 355201, "taker_buy_base": 7272082352.0, "taker_buy_quote": 51298123.189047 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.006537, "high": 0.00659, "low": 0.005482, "close": 0.005702, "volume": 23581426352.0, "close_time": 1758585599999, "quote_volume": 141124607.694081, "trades": 484148, "taker_buy_base": 11430535762.0, "taker_buy_quote": 68433176.065425 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.005703, "high": 0.006117, "low": 0.00535, "close": 0.005835, "volume": 22556668672.0, "close_time": 1758671999999, "quote_volume": 129518598.538617, "trades": 491272, "taker_buy_base": 11384093386.0, "taker_buy_quote": 65398135.051536 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.005834, "high": 0.006182, "low": 0.005449, "close": 0.005634, "volume": 18755389101.0, "close_time": 1758758399999, "quote_volume": 109774680.7053, "trades": 413533, "taker_buy_base": 9436224811.0, "taker_buy_quote": 55252969.964924 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.005634, "high": 0.005694, "low": 0.004951, "close": 0.005016, "volume": 59105647872.0, "close_time": 1758844799999, "quote_volume": 310685225.03908, "trades": 1179387, "taker_buy_base": 29600149595.0, "taker_buy_quote": 155593866.016634 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.005016, "high": 0.005403, "low": 0.004841, "close": 0.005269, "volume": 142638967625.0, "close_time": 1758931199999, "quote_volume": 735535308.204363, "trades": 1794856, "taker_buy_base": 72087955516.0, "taker_buy_quote": 371750777.092825 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.005269, "high": 0.005335, "low": 0.004917, "close": 0.005169, "volume": 11143962080.0, "close_time": 1759017599999, "quote_volume": 57229387.777672, "trades": 257874, "taker_buy_base": 5888141661.0, "taker_buy_quote": 30216940.767887 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.005169, "high": 0.006095, "low": 0.004959, "close": 0.005989, "volume": 19252204837.0, "close_time": 1759103999999, "quote_volume": 105937598.89831, "trades": 404181, "taker_buy_base": 9925111263.0, "taker_buy_quote": 54708680.841819 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.00599, "high": 0.005994, "low": 0.0054, "close": 0.005756, "volume": 20263563174.0, "close_time": 1759190399999, "quote_volume": 114889692.94864, "trades": 350813, "taker_buy_base": 9953089935.0, "taker_buy_quote": 56435257.603439 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.005756, "high": 0.00629, "low": 0.005218, "close": 0.005949, "volume": 25934583616.0, "close_time": 1759276799999, "quote_volume": 145984936.215652, "trades": 414830, "taker_buy_base": 13071005350.0, "taker_buy_quote": 73504271.235671 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.00595, "high": 0.007208, "low": 0.005854, "close": 0.007013, "volume": 25337427813.0, "close_time": 1759363199999, "quote_volume": 168796666.775438, "trades": 565032, "taker_buy_base": 13446642536.0, "taker_buy_quote": 89548753.45433 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.007014, "high": 0.007355, "low": 0.006668, "close": 0.007092, "volume": 19184916832.0, "close_time": 1759449599999, "quote_volume": 133866199.470964, "trades": 414614, "taker_buy_base": 10087864204.0, "taker_buy_quote": 70481299.22085 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.007091, "high": 0.007532, "low": 0.006751, "close": 0.006888, "volume": 17991370199.0, "close_time": 1759535999999, "quote_volume": 126933890.947327, "trades": 397314, "taker_buy_base": 8757988981.0, "taker_buy_quote": 61846460.633959 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.006887, "high": 0.007046, "low": 0.006334, "close": 0.006668, "volume": 11858723031.0, "close_time": 1759622399999, "quote_volume": 79129204.959343, "trades": 279291, "taker_buy_base": 5976068888.0, "taker_buy_quote": 39873994.150472 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.006667, "high": 0.007162, "low": 0.00634, "close": 0.006417, "volume": 13972912700.0, "close_time": 1759708799999, "quote_volume": 94821150.71382, "trades": 330603, "taker_buy_base": 6599793001.0, "taker_buy_quote": 44823418.86314 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.006416, "high": 0.006627, "low": 0.00615, "close": 0.006191, "volume": 16786940099.0, "close_time": 1759795199999, "quote_volume": 107668990.558463, "trades": 307073, "taker_buy_base": 8348534652.0, "taker_buy_quote": 53561893.164114 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.00619, "high": 0.006682, "low": 0.006049, "close": 0.006437, "volume": 16946209573.0, "close_time": 1759881599999, "quote_volume": 107724922.610239, "trades": 358534, "taker_buy_base": 8720145998.0, "taker_buy_quote": 55402163.556331 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.006438, "high": 0.00649, "low": 0.005809, "close": 0.00616, "volume": 16152018522.0, "close_time": 1759967999999, "quote_volume": 98385905.943547, "trades": 327358, "taker_buy_base": 7419140515.0, "taker_buy_quote": 45149520.906127 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.00616, "high": 0.006165, "low": 0.005266, "close": 0.00553, "volume": 17496072400.0, "close_time": 1760054399999, "quote_volume": 97633244.158386, "trades": 407515, "taker_buy_base": 7849483731.0, "taker_buy_quote": 43712281.249901 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.005531, "high": 0.00561, "low": 0.000411, "close": 0.00402, "volume": 44310111214.0, "close_time": 1760140799999, "quote_volume": 193367126.803801, "trades": 630797, "taker_buy_base": 21918440085.0, "taker_buy_quote": 97050272.844383 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.00402, "high": 0.004263, "low": 0.003601, "close": 0.00376, "volume": 27016047902.0, "close_time": 1760227199999, "quote_volume": 107061352.955219, "trades": 425212, "taker_buy_base": 14420534636.0, "taker_buy_quote": 57144840.912981 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.00376, "high": 0.004565, "low": 0.003625, "close": 0.00432, "volume": 22812723905.0, "close_time": 1760313599999, "quote_volume": 94024173.452437, "trades": 408750, "taker_buy_base": 11862030944.0, "taker_buy_quote": 48766400.856858 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.00432, "high": 0.004384, "low": 0.003958, "close": 0.004337, "volume": 18762682822.0, "close_time": 1760399999999, "quote_volume": 78004209.52941, "trades": 340345, "taker_buy_base": 9667923983.0, "taker_buy_quote": 40227906.107373 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.004336, "high": 0.004368, "low": 0.003666, "close": 0.004097, "volume": 25474036072.0, "close_time": 1760486399999, "quote_volume": 101417567.962667, "trades": 405626, "taker_buy_base": 11972176873.0, "taker_buy_quote": 47668908.485678 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.004097, "high": 0.00418, "low": 0.003755, "close": 0.00383, "volume": 15787832273.0, "close_time": 1760572799999, "quote_volume": 62513702.135005, "trades": 254369, "taker_buy_base": 8466717412.0, "taker_buy_quote": 33573826.850318 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.00383, "high": 0.003904, "low": 0.003389, "close": 0.003467, "volume": 20079395092.0, "close_time": 1760659199999, "quote_volume": 73429348.739112, "trades": 294527, "taker_buy_base": 10769808739.0, "taker_buy_quote": 39443975.53551 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.003467, "high": 0.003644, "low": 0.00321, "close": 0.003525, "volume": 23034086639.0, "close_time": 1760745599999, "quote_volume": 78498201.88441, "trades": 299911, "taker_buy_base": 12443830291.0, "taker_buy_quote": 42368508.728557 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.003525, "high": 0.004035, "low": 0.003491, "close": 0.003967, "volume": 13891789520.0, "close_time": 1760831999999, "quote_volume": 51858471.704054, "trades": 220878, "taker_buy_base": 7642686412.0, "taker_buy_quote": 28528843.969624 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.003967, "high": 0.004095, "low": 0.003792, "close": 0.003921, "volume": 15568046087.0, "close_time": 1760918399999, "quote_volume": 60851376.969174, "trades": 238878, "taker_buy_base": 8207054740.0, "taker_buy_quote": 32102770.188957 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.00392, "high": 0.004207, "low": 0.003763, "close": 0.003876, "volume": 14676147103.0, "close_time": 1761004799999, "quote_volume": 58527655.136884, "trades": 262880, "taker_buy_base": 7948440555.0, "taker_buy_quote": 31716753.572509 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.003875, "high": 0.00416, "low": 0.003593, "close": 0.003697, "volume": 15793446962.0, "close_time": 1761091199999, "quote_volume": 61856382.85141, "trades": 246432, "taker_buy_base": 7603368869.0, "taker_buy_quote": 29776444.352933 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.003698, "high": 0.003828, "low": 0.003413, "close": 0.003462, "volume": 17487690305.0, "close_time": 1761177599999, "quote_volume": 63622661.548322, "trades": 266720, "taker_buy_base": 8354587633.0, "taker_buy_quote": 30423103.701484 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.003462, "high": 0.003937, "low": 0.003447, "close": 0.003809, "volume": 13273349672.0, "close_time": 1761263999999, "quote_volume": 49391938.350263, "trades": 191361, "taker_buy_base": 7288418105.0, "taker_buy_quote": 27128179.741313 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.003809, "high": 0.004302, "low": 0.003751, "close": 0.004162, "volume": 13228637718.0, "close_time": 1761350399999, "quote_volume": 53660516.007807, "trades": 245076, "taker_buy_base": 7002355523.0, "taker_buy_quote": 28380831.698661 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.004161, "high": 0.004252, "low": 0.004005, "close": 0.004142, "volume": 4677759092.0, "close_time": 1761436799999, "quote_volume": 19197377.178399, "trades": 91149, "taker_buy_base": 2305151824.0, "taker_buy_quote": 9471786.83795 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.004141, "high": 0.004811, "low": 0.004079, "close": 0.004793, "volume": 16167247696.0, "close_time": 1761523199999, "quote_volume": 73249582.409036, "trades": 329869, "taker_buy_base": 9117122377.0, "taker_buy_quote": 41197670.903558 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.004793, "high": 0.005086, "low": 0.004526, "close": 0.004782, "volume": 17220338274.0, "close_time": 1761609599999, "quote_volume": 82080154.054366, "trades": 354944, "taker_buy_base": 8848431273.0, "taker_buy_quote": 42255627.313433 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.004781, "high": 0.005199, "low": 0.004452, "close": 0.004623, "volume": 20285732315.0, "close_time": 1761695999999, "quote_volume": 98111182.895019, "trades": 475599, "taker_buy_base": 10446596740.0, "taker_buy_quote": 50558994.715705 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.004623, "high": 0.005485, "low": 0.00455, "close": 0.005225, "volume": 21221021667.0, "close_time": 1761782399999, "quote_volume": 105385028.949854, "trades": 518079, "taker_buy_base": 10569359169.0, "taker_buy_quote": 52606427.982464 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.005226, "high": 0.005412, "low": 0.004118, "close": 0.004414, "volume": 26480908987.0, "close_time": 1761868799999, "quote_volume": 123979432.624607, "trades": 534046, "taker_buy_base": 12707345713.0, "taker_buy_quote": 59352773.93097 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.004415, "high": 0.004773, "low": 0.00416, "close": 0.004614, "volume": 19197511799.0, "close_time": 1761955199999, "quote_volume": 85034177.512697, "trades": 381738, "taker_buy_base": 9967221972.0, "taker_buy_quote": 44176376.383171 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.004614, "high": 0.004757, "low": 0.004427, "close": 0.004659, "volume": 11189433390.0, "close_time": 1762041599999, "quote_volume": 51172835.970641, "trades": 263590, "taker_buy_base": 5787982279.0, "taker_buy_quote": 26472859.60171 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.004659, "high": 0.004826, "low": 0.00421, "close": 0.004357, "volume": 11617631963.0, "close_time": 1762127999999, "quote_volume": 52110257.842383, "trades": 261186, "taker_buy_base": 5878264298.0, "taker_buy_quote": 26383697.637387 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.004356, "high": 0.004374, "low": 0.003589, "close": 0.003874, "volume": 20107916927.0, "close_time": 1762214399999, "quote_volume": 79868295.907914, "trades": 377264, "taker_buy_base": 9761641868.0, "taker_buy_quote": 38843965.06541 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.003874, "high": 0.004009, "low": 0.003412, "close": 0.003752, "volume": 24563716933.0, "close_time": 1762300799999, "quote_volume": 91870761.410058, "trades": 433693, "taker_buy_base": 13305954488.0, "taker_buy_quote": 49750957.214114 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.003753, "high": 0.004327, "low": 0.003558, "close": 0.004153, "volume": 15599243887.0, "close_time": 1762387199999, "quote_volume": 62428622.744642, "trades": 320066, "taker_buy_base": 8663776908.0, "taker_buy_quote": 34711438.853393 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.004153, "high": 0.004169, "low": 0.003651, "close": 0.003702, "volume": 13559736345.0, "close_time": 1762473599999, "quote_volume": 52254917.82197, "trades": 245664, "taker_buy_base": 7123155314.0, "taker_buy_quote": 27470861.084702 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.003702, "high": 0.004335, "low": 0.003609, "close": 0.004183, "volume": 15911142565.0, "close_time": 1762559999999, "quote_volume": 62648025.837816, "trades": 322897, "taker_buy_base": 8263376135.0, "taker_buy_quote": 32523385.828411 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.004182, "high": 0.004212, "low": 0.003659, "close": 0.003778, "volume": 12373751259.0, "close_time": 1762646399999, "quote_volume": 47664930.280364, "trades": 222383, "taker_buy_base": 6615469765.0, "taker_buy_quote": 25486912.633947 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.003779, "high": 0.004228, "low": 0.00368, "close": 0.00412, "volume": 11159282986.0, "close_time": 1762732799999, "quote_volume": 43954502.343264, "trades": 204843, "taker_buy_base": 5849006917.0, "taker_buy_quote": 22988739.762577 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.004121, "high": 0.004649, "low": 0.004086, "close": 0.004506, "volume": 18697938822.0, "close_time": 1762819199999, "quote_volume": 82858224.767611, "trades": 394933, "taker_buy_base": 9711706418.0, "taker_buy_quote": 43073415.928105 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.004507, "high": 0.004864, "low": 0.004086, "close": 0.004101, "volume": 19735517681.0, "close_time": 1762905599999, "quote_volume": 87594749.492553, "trades": 401918, "taker_buy_base": 10277948158.0, "taker_buy_quote": 45792405.973471 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.004102, "high": 0.004564, "low": 0.003877, "close": 0.003921, "volume": 19012294169.0, "close_time": 1762991999999, "quote_volume": 79318293.221938, "trades": 352119, "taker_buy_base": 9860822706.0, "taker_buy_quote": 41149339.508634 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.00392, "high": 0.004052, "low": 0.003506, "close": 0.003628, "volume": 19763368040.0, "close_time": 1763078399999, "quote_volume": 74675731.866095, "trades": 361088, "taker_buy_base": 8946176376.0, "taker_buy_quote": 33889608.904029 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.003628, "high": 0.003767, "low": 0.003437, "close": 0.003476, "volume": 14557181067.0, "close_time": 1763164799999, "quote_volume": 52290242.5544, "trades": 284116, "taker_buy_base": 7261675925.0, "taker_buy_quote": 26109356.802443 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.003476, "high": 0.003695, "low": 0.003468, "close": 0.003591, "volume": 6085337586.0, "close_time": 1763251199999, "quote_volume": 21784778.398142, "trades": 131836, "taker_buy_base": 2965909657.0, "taker_buy_quote": 10617841.557856 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.003591, "high": 0.003691, "low": 0.003275, "close": 0.003422, "volume": 11147727082.0, "close_time": 1763337599999, "quote_volume": 38466519.580669, "trades": 224125, "taker_buy_base": 5801288579.0, "taker_buy_quote": 20025232.279193 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.003421, "high": 0.003484, "low": 0.002856, "close": 0.00289, "volume": 22148904871.0, "close_time": 1763423999999, "quote_volume": 69005466.731463, "trades": 321736, "taker_buy_base": 11623138434.0, "taker_buy_quote": 36151646.333937 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.002891, "high": 0.003208, "low": 0.002764, "close": 0.003121, "volume": 16745718030.0, "close_time": 1763510399999, "quote_volume": 50589378.821551, "trades": 253968, "taker_buy_base": 8547222913.0, "taker_buy_quote": 25840310.63526 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.003121, "high": 0.003227, "low": 0.002879, "close": 0.003201, "volume": 11841051386.0, "close_time": 1763596799999, "quote_volume": 35929054.537244, "trades": 163611, "taker_buy_base": 5843064452.0, "taker_buy_quote": 17719505.899132 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0032, "high": 0.003402, "low": 0.002831, "close": 0.002952, "volume": 15465858166.0, "close_time": 1763683199999, "quote_volume": 47777355.579692, "trades": 245062, "taker_buy_base": 7874256659.0, "taker_buy_quote": 24227313.550127 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.002952, "high": 0.00302, "low": 0.0025, "close": 0.002741, "volume": 21719050837.0, "close_time": 1763769599999, "quote_volume": 60077368.455805, "trades": 340163, "taker_buy_base": 11004117986.0, "taker_buy_quote": 30458696.748617 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.002741, "high": 0.002782, "low": 0.002603, "close": 0.00266, "volume": 7105116673.0, "close_time": 1763855999999, "quote_volume": 19031107.80253, "trades": 119911, "taker_buy_base": 3794535209.0, "taker_buy_quote": 10167538.753079 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.002659, "high": 0.002766, "low": 0.002471, "close": 0.002526, "volume": 14333048758.0, "close_time": 1763942399999, "quote_volume": 37346051.891641, "trades": 195839, "taker_buy_base": 7752595827.0, "taker_buy_quote": 20185796.292485 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.002526, "high": 0.002851, "low": 0.002506, "close": 0.002814, "volume": 13423068063.0, "close_time": 1764028799999, "quote_volume": 35869552.782617, "trades": 187610, "taker_buy_base": 6681669373.0, "taker_buy_quote": 17868983.745378 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.002813, "high": 0.002854, "low": 0.002676, "close": 0.002784, "volume": 9200234796.0, "close_time": 1764115199999, "quote_volume": 25327404.102217, "trades": 140844, "taker_buy_base": 4639528877.0, "taker_buy_quote": 12793297.904547 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.002785, "high": 0.003008, "low": 0.002705, "close": 0.002929, "volume": 12379076692.0, "close_time": 1764201599999, "quote_volume": 35261948.044565, "trades": 184607, "taker_buy_base": 5583834581.0, "taker_buy_quote": 15928419.660934 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.002928, "high": 0.003046, "low": 0.002883, "close": 0.002919, "volume": 7955716853.0, "close_time": 1764287999999, "quote_volume": 23423767.667331, "trades": 122527, "taker_buy_base": 3725125251.0, "taker_buy_quote": 10967428.877113 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.00292, "high": 0.003149, "low": 0.002862, "close": 0.002922, "volume": 7962801381.0, "close_time": 1764374399999, "quote_volume": 23728625.057177, "trades": 135582, "taker_buy_base": 3832362021.0, "taker_buy_quote": 11408812.203267 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002922, "high": 0.002942, "low": 0.002828, "close": 0.002888, "volume": 4340203508.0, "close_time": 1764460799999, "quote_volume": 12552794.349644, "trades": 72329, "taker_buy_base": 2014818410.0, "taker_buy_quote": 5829477.328405 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002888, "high": 0.003161, "low": 0.002839, "close": 0.002946, "volume": 6066637517.0, "close_time": 1764547199999, "quote_volume": 18325803.366018, "trades": 120607, "taker_buy_base": 2639299737.0, "taker_buy_quote": 7963477.568777 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002946, "high": 0.002956, "low": 0.002567, "close": 0.002789, "volume": 15590683101.0, "close_time": 1764633599999, "quote_volume": 42337450.93063, "trades": 216678, "taker_buy_base": 7740119379.0, "taker_buy_quote": 21012389.690084 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.002788, "high": 0.003355, "low": 0.002779, "close": 0.003263, "volume": 12673086714.0, "close_time": 1764719999999, "quote_volume": 38478411.536362, "trades": 217925, "taker_buy_base": 6954676884.0, "taker_buy_quote": 21147526.582479 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.003264, "high": 0.003399, "low": 0.003091, "close": 0.003167, "volume": 8204394982.0, "close_time": 1764806399999, "quote_volume": 26452041.595684, "trades": 153383, "taker_buy_base": 4443854964.0, "taker_buy_quote": 14340912.74558 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.003168, "high": 0.003309, "low": 0.003058, "close": 0.00312, "volume": 11948263919.0, "close_time": 1764892799999, "quote_volume": 38106112.570391, "trades": 167423, "taker_buy_base": 7104563505.0, "taker_buy_quote": 22661881.93074 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.00312, "high": 0.003153, "low": 0.002826, "close": 0.002839, "volume": 8521513566.0, "close_time": 1764979199999, "quote_volume": 25371714.574978, "trades": 142585, "taker_buy_base": 4685070387.0, "taker_buy_quote": 13946209.442467 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.002839, "high": 0.003138, "low": 0.002811, "close": 0.002984, "volume": 5358079491.0, "close_time": 1765065599999, "quote_volume": 15960861.606291, "trades": 103380, "taker_buy_base": 2507254719.0, "taker_buy_quote": 7461965.89407 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002984, "high": 0.00311, "low": 0.002838, "close": 0.002912, "volume": 7103074849.0, "close_time": 1765151999999, "quote_volume": 21076318.798071, "trades": 125164, "taker_buy_base": 3194434764.0, "taker_buy_quote": 9481111.046687 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002914, "high": 0.003163, "low": 0.002889, "close": 0.003053, "volume": 6634769056.0, "close_time": 1765238399999, "quote_volume": 20316982.126746, "trades": 112037, "taker_buy_base": 2985395501.0, "taker_buy_quote": 9136512.144668 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.003054, "high": 0.003237, "low": 0.002924, "close": 0.003068, "volume": 6752489437.0, "close_time": 1765324799999, "quote_volume": 20629439.9578, "trades": 116343, "taker_buy_base": 3168623842.0, "taker_buy_quote": 9674228.133931 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.003068, "high": 0.003101, "low": 0.002865, "close": 0.002871, "volume": 6383913641.0, "close_time": 1765411199999, "quote_volume": 19125316.922433, "trades": 112338, "taker_buy_base": 3307278416.0, "taker_buy_quote": 9905051.3694 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002871, "high": 0.002924, "low": 0.00273, "close": 0.002859, "volume": 5256158260.0, "close_time": 1765497599999, "quote_volume": 14713549.304804, "trades": 93580, "taker_buy_base": 2778456874.0, "taker_buy_quote": 7779524.638407 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002859, "high": 0.00292, "low": 0.002705, "close": 0.002763, "volume": 3810387658.0, "close_time": 1765583999999, "quote_volume": 10728681.994795, "trades": 70359, "taker_buy_base": 1795316582.0, "taker_buy_quote": 5054853.875002 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.002763, "high": 0.002817, "low": 0.002741, "close": 0.002794, "volume": 1606684239.0, "close_time": 1765670399999, "quote_volume": 4464651.903969, "trades": 31753, "taker_buy_base": 822301656.0, "taker_buy_quote": 2285116.366203 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002794, "high": 0.002841, "low": 0.002602, "close": 0.002645, "volume": 2921496335.0, "close_time": 1765756799999, "quote_volume": 7942343.009212, "trades": 51492, "taker_buy_base": 1411330396.0, "taker_buy_quote": 3834628.526161 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.002645, "high": 0.002752, "low": 0.002453, "close": 0.00252, "volume": 6784113540.0, "close_time": 1765843199999, "quote_volume": 17497297.360281, "trades": 112120, "taker_buy_base": 3252571645.0, "taker_buy_quote": 8422412.526154 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00252, "high": 0.002521, "low": 0.002281, "close": 0.002343, "volume": 8549097457.0, "close_time": 1765929599999, "quote_volume": 20454326.380063, "trades": 108816, "taker_buy_base": 4589471396.0, "taker_buy_quote": 10965926.422438 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.002343, "high": 0.002355, "low": 0.002063, "close": 0.002091, "volume": 8366186490.0, "close_time": 1766015999999, "quote_volume": 18671313.8472, "trades": 112268, "taker_buy_base": 3922785393.0, "taker_buy_quote": 8748970.29542 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.002091, "high": 0.002101, "low": 0.00183, "close": 0.00186, "volume": 11218236868.0, "close_time": 1766102399999, "quote_volume": 22067147.459929, "trades": 122760, "taker_buy_base": 5696189561.0, "taker_buy_quote": 11226524.599794 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00186, "high": 0.002019, "low": 0.001809, "close": 0.001991, "volume": 10164990119.0, "close_time": 1766188799999, "quote_volume": 19862266.358639, "trades": 105554, "taker_buy_base": 5416781963.0, "taker_buy_quote": 10600839.260844 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001991, "high": 0.002034, "low": 0.001942, "close": 0.001967, "volume": 4157255163.0, "close_time": 1766275199999, "quote_volume": 8251186.076525, "trades": 42578, "taker_buy_base": 2113585459.0, "taker_buy_quote": 4197626.471645 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001967, "high": 0.002003, "low": 0.001881, "close": 0.001974, "volume": 3899320966.0, "close_time": 1766361599999, "quote_volume": 7589029.764034, "trades": 38449, "taker_buy_base": 2023742404.0, "taker_buy_quote": 3943745.567028 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001975, "high": 0.002038, "low": 0.001902, "close": 0.001913, "volume": 8364301542.0, "close_time": 1766447999999, "quote_volume": 16640152.063127, "trades": 80065, "taker_buy_base": 4279724362.0, "taker_buy_quote": 8512846.307347 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001912, "high": 0.001929, "low": 0.001701, "close": 0.001732, "volume": 11714422127.0, "close_time": 1766534399999, "quote_volume": 20741719.576022, "trades": 92148, "taker_buy_base": 5250197037.0, "taker_buy_quote": 9295122.863051 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.001733, "high": 0.001792, "low": 0.001678, "close": 0.001743, "volume": 6265699794.0, "close_time": 1766620799999, "quote_volume": 10785916.504267, "trades": 52432, "taker_buy_base": 2894316951.0, "taker_buy_quote": 4984391.273051 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001743, "high": 0.001872, "low": 0.001726, "close": 0.001733, "volume": 5488372947.0, "close_time": 1766707199999, "quote_volume": 9811529.271058, "trades": 53203, "taker_buy_base": 2496593358.0, "taker_buy_quote": 4466333.050217 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001732, "high": 0.001831, "low": 0.001723, "close": 0.001806, "volume": 4874371621.0, "close_time": 1766793599999, "quote_volume": 8671538.898201, "trades": 51617, "taker_buy_base": 2392729382.0, "taker_buy_quote": 4255892.36893 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001807, "high": 0.00188, "low": 0.0018, "close": 0.001875, "volume": 3844409698.0, "close_time": 1766879999999, "quote_volume": 7087829.938874, "trades": 39325, "taker_buy_base": 1808363609.0, "taker_buy_quote": 3334593.619709 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.001876, "high": 0.00191, "low": 0.001838, "close": 0.001882, "volume": 2562456904.0, "close_time": 1766966399999, "quote_volume": 4799800.798342, "trades": 31803, "taker_buy_base": 1240449813.0, "taker_buy_quote": 2323490.091429 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001882, "high": 0.001925, "low": 0.001755, "close": 0.001809, "volume": 4888270469.0, "close_time": 1767052799999, "quote_volume": 8993680.022814, "trades": 61273, "taker_buy_base": 2478918485.0, "taker_buy_quote": 4549266.218138 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001809, "high": 0.001848, "low": 0.001775, "close": 0.001844, "volume": 2657658104.0, "close_time": 1767139199999, "quote_volume": 4793672.927116, "trades": 34525, "taker_buy_base": 1241678659.0, "taker_buy_quote": 2239925.931299 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.001843, "high": 0.001971, "low": 0.001824, "close": 0.001915, "volume": 6078365823.0, "close_time": 1767225599999, "quote_volume": 11606208.424612, "trades": 80204, "taker_buy_base": 2670191286.0, "taker_buy_quote": 5101839.762921 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001915, "high": 0.002141, "low": 0.001907, "close": 0.00211, "volume": 7706952716.0, "close_time": 1767311999999, "quote_volume": 15492978.725831, "trades": 82487, "taker_buy_base": 4099346190.0, "taker_buy_quote": 8247214.629114 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00211, "high": 0.002343, "low": 0.002083, "close": 0.002273, "volume": 8268695345.0, "close_time": 1767398399999, "quote_volume": 18162713.946575, "trades": 123669, "taker_buy_base": 4146333201.0, "taker_buy_quote": 9116703.193118 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002272, "high": 0.002384, "low": 0.002176, "close": 0.002328, "volume": 9285711607.0, "close_time": 1767484799999, "quote_volume": 21103099.312328, "trades": 125595, "taker_buy_base": 4844370353.0, "taker_buy_quote": 11013151.12995 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002328, "high": 0.002407, "low": 0.002258, "close": 0.002355, "volume": 6736610208.0, "close_time": 1767571199999, "quote_volume": 15675834.892822, "trades": 118721, "taker_buy_base": 3452876687.0, "taker_buy_quote": 8040178.124241 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002354, "high": 0.002569, "low": 0.002204, "close": 0.002504, "volume": 9005539826.0, "close_time": 1767657599999, "quote_volume": 21102082.714396, "trades": 169570, "taker_buy_base": 4511537087.0, "taker_buy_quote": 10574950.4435 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002505, "high": 0.002718, "low": 0.002331, "close": 0.002651, "volume": 10999907193.0, "close_time": 1767743999999, "quote_volume": 27409395.980288, "trades": 168756, "taker_buy_base": 5580924085.0, "taker_buy_quote": 13917742.979499 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00265, "high": 0.00266, "low": 0.002298, "close": 0.002354, "volume": 8514342305.0, "close_time": 1767830399999, "quote_volume": 20868655.801434, "trades": 132816, "taker_buy_base": 3899422007.0, "taker_buy_quote": 9546830.822928 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.002355, "high": 0.002378, "low": 0.00205, "close": 0.002184, "volume": 9848981153.0, "close_time": 1767916799999, "quote_volume": 21485336.337467, "trades": 135793, "taker_buy_base": 4698908636.0, "taker_buy_quote": 10223311.223732 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.002185, "high": 0.002526, "low": 0.002123, "close": 0.002351, "volume": 12150498885.0, "close_time": 1768003199999, "quote_volume": 28105598.618193, "trades": 208427, "taker_buy_base": 6183398836.0, "taker_buy_quote": 14307920.317957 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00235, "high": 0.002457, "low": 0.002218, "close": 0.002287, "volume": 7877164944.0, "close_time": 1768089599999, "quote_volume": 18417113.683325, "trades": 129182, "taker_buy_base": 3825207157.0, "taker_buy_quote": 8938012.550649 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.002288, "high": 0.002521, "low": 0.002282, "close": 0.002398, "volume": 6102377392.0, "close_time": 1768175999999, "quote_volume": 14744059.845039, "trades": 117790, "taker_buy_base": 2779955708.0, "taker_buy_quote": 6717420.792651 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.002399, "high": 0.002653, "low": 0.002315, "close": 0.002438, "volume": 10553745164.0, "close_time": 1768262399999, "quote_volume": 26026394.92196, "trades": 203507, "taker_buy_base": 5226380815.0, "taker_buy_quote": 12916662.870585 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.002437, "high": 0.002757, "low": 0.002403, "close": 0.002665, "volume": 14942180201.0, "close_time": 1768348799999, "quote_volume": 38503476.543657, "trades": 274189, "taker_buy_base": 7476509303.0, "taker_buy_quote": 19250739.924454 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.002665, "high": 0.003028, "low": 0.002652, "close": 0.002818, "volume": 15288203723.0, "close_time": 1768435199999, "quote_volume": 43524652.856368, "trades": 303140, "taker_buy_base": 7542510068.0, "taker_buy_quote": 21507368.464179 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.002819, "high": 0.002981, "low": 0.002614, "close": 0.002718, "volume": 16884929834.0, "close_time": 1768521599999, "quote_volume": 47098569.815919, "trades": 284296, "taker_buy_base": 8142577696.0, "taker_buy_quote": 22734883.653375 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.002719, "high": 0.003048, "low": 0.00271, "close": 0.002953, "volume": 12600660227.0, "close_time": 1768607999999, "quote_volume": 36278169.784014, "trades": 241523, "taker_buy_base": 6057079975.0, "taker_buy_quote": 17440101.576029 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.002953, "high": 0.003099, "low": 0.002766, "close": 0.002802, "volume": 9071698751.0, "close_time": 1768694399999, "quote_volume": 26607549.063164, "trades": 154411, "taker_buy_base": 4692189015.0, "taker_buy_quote": 13776613.010182 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.002801, "high": 0.002839, "low": 0.002584, "close": 0.002594, "volume": 7675508124.0, "close_time": 1768780799999, "quote_volume": 20914830.899578, "trades": 98908, "taker_buy_base": 3647352046.0, "taker_buy_quote": 9952663.00661 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.002594, "high": 0.002673, "low": 0.002247, "close": 0.002641, "volume": 12873497817.0, "close_time": 1768867199999, "quote_volume": 32230413.997916, "trades": 166266, "taker_buy_base": 6212754684.0, "taker_buy_quote": 15580509.177221 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.002641, "high": 0.002646, "low": 0.00237, "close": 0.0024, "volume": 11284227691.0, "close_time": 1768953599999, "quote_volume": 28605385.917649, "trades": 213604, "taker_buy_base": 5252533630.0, "taker_buy_quote": 13339075.001503 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0024, "high": 0.002768, "low": 0.002377, "close": 0.002647, "volume": 10772572492.0, "close_time": 1769039999999, "quote_volume": 27380638.064484, "trades": 218190, "taker_buy_base": 5249359950.0, "taker_buy_quote": 13374411.883002 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.002648, "high": 0.002692, "low": 0.002447, "close": 0.002468, "volume": 10387593553.0, "close_time": 1769126399999, "quote_volume": 26671478.304533, "trades": 169572, "taker_buy_base": 5203343461.0, "taker_buy_quote": 13359983.814915 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.002467, "high": 0.002542, "low": 0.002358, "close": 0.002397, "volume": 7632740860.0, "close_time": 1769212799999, "quote_volume": 18709721.526419, "trades": 119048, "taker_buy_base": 3731216991.0, "taker_buy_quote": 9150262.746218 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.002397, "high": 0.002807, "low": 0.002364, "close": 0.002736, "volume": 9615702018.0, "close_time": 1769299199999, "quote_volume": 25145797.275737, "trades": 152961, "taker_buy_base": 5066414113.0, "taker_buy_quote": 13255997.169081 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.002735, "high": 0.002782, "low": 0.002323, "close": 0.002467, "volume": 13552940736.0, "close_time": 1769385599999, "quote_volume": 34063149.253031, "trades": 200903, "taker_buy_base": 6345134150.0, "taker_buy_quote": 15938746.466181 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.002467, "high": 0.002786, "low": 0.002452, "close": 0.00271, "volume": 8597086345.0, "close_time": 1769471999999, "quote_volume": 22258972.167878, "trades": 165495, "taker_buy_base": 4206549611.0, "taker_buy_quote": 10882290.921795 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.002709, "high": 0.003244, "low": 0.002669, "close": 0.003174, "volume": 24009604117.0, "close_time": 1769558399999, "quote_volume": 73382168.205212, "trades": 460614, "taker_buy_base": 12414516303.0, "taker_buy_quote": 37948018.958856 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.003174, "high": 0.003361, "low": 0.00303, "close": 0.003064, "volume": 11955499345.0, "close_time": 1769644799999, "quote_volume": 38198031.074786, "trades": 254835, "taker_buy_base": 5828453259.0, "taker_buy_quote": 18644560.582541 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.003065, "high": 0.003074, "low": 0.002773, "close": 0.002826, "volume": 17566835314.0, "close_time": 1769731199999, "quote_volume": 51621098.155277, "trades": 331098, "taker_buy_base": 9201880417.0, "taker_buy_quote": 27064528.807494 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.002826, "high": 0.002937, "low": 0.002658, "close": 0.002817, "volume": 13911404015.0, "close_time": 1769817599999, "quote_volume": 38520691.355712, "trades": 295184, "taker_buy_base": 6848510822.0, "taker_buy_quote": 18969855.175948 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.002818, "high": 0.002872, "low": 0.00235, "close": 0.002691, "volume": 18543708914.0, "close_time": 1769903999999, "quote_volume": 47941902.166861, "trades": 388873, "taker_buy_base": 9179428900.0, "taker_buy_quote": 23769907.542625 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.002691, "high": 0.00273, "low": 0.00247, "close": 0.002557, "volume": 10639218277.0, "close_time": 1769990399999, "quote_volume": 27681261.545573, "trades": 229156, "taker_buy_base": 5137646155.0, "taker_buy_quote": 13381266.935914 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.002557, "high": 0.002648, "low": 0.00235, "close": 0.002405, "volume": 14788009668.0, "close_time": 1770076799999, "quote_volume": 36512297.568425, "trades": 265481, "taker_buy_base": 7337083113.0, "taker_buy_quote": 18126039.470462 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.002406, "high": 0.002588, "low": 0.002282, "close": 0.002409, "volume": 14452664917.0, "close_time": 1770163199999, "quote_volume": 35182209.684188, "trades": 277943, "taker_buy_base": 7181301292.0, "taker_buy_quote": 17498860.528356 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.002409, "high": 0.00245, "low": 0.002227, "close": 0.002268, "volume": 12862090155.0, "close_time": 1770249599999, "quote_volume": 29955068.61282, "trades": 228678, "taker_buy_base": 5930347206.0, "taker_buy_quote": 13835688.177308 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.002268, "high": 0.002319, "low": 0.001924, "close": 0.001932, "volume": 22551237012.0, "close_time": 1770335999999, "quote_volume": 48493143.007164, "trades": 361777, "taker_buy_base": 10622338174.0, "taker_buy_quote": 22907877.328077 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.001931, "high": 0.002201, "low": 0.00166, "close": 0.002114, "volume": 30625462190.0, "close_time": 1770422399999, "quote_volume": 60876088.410559, "trades": 437595, "taker_buy_base": 17056023225.0, "taker_buy_quote": 34174459.760604 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.002115, "high": 0.002126, "low": 0.00198, "close": 0.002097, "volume": 9410601025.0, "close_time": 1770508799999, "quote_volume": 19480566.355106, "trades": 181055, "taker_buy_base": 4614279831.0, "taker_buy_quote": 9555341.524518 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.002097, "high": 0.002199, "low": 0.002067, "close": 0.002089, "volume": 5896599144.0, "close_time": 1770595199999, "quote_volume": 12562009.323819, "trades": 121081, "taker_buy_base": 2888591061.0, "taker_buy_quote": 6161436.25654 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.002089, "high": 0.002161, "low": 0.001981, "close": 0.002003, "volume": 5745211089.0, "close_time": 1770681599999, "quote_volume": 11848029.529261, "trades": 102352, "taker_buy_base": 2789246548.0, "taker_buy_quote": 5761343.658575 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.002003, "high": 0.002018, "low": 0.001892, "close": 0.001913, "volume": 6230778479.0, "close_time": 1770767999999, "quote_volume": 12200863.554159, "trades": 106248, "taker_buy_base": 2953764179.0, "taker_buy_quote": 5791271.913426 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001913, "high": 0.001944, "low": 0.001817, "close": 0.001844, "volume": 5938992871.0, "close_time": 1770854399999, "quote_volume": 11119237.914647, "trades": 102551, "taker_buy_base": 3075703680.0, "taker_buy_quote": 5757127.374178 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001844, "high": 0.002015, "low": 0.001844, "close": 0.001922, "volume": 5815273480.0, "close_time": 1770940799999, "quote_volume": 11209530.231525, "trades": 95253, "taker_buy_base": 2868122684.0, "taker_buy_quote": 5525679.67615 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001922, "high": 0.002165, "low": 0.001883, "close": 0.002085, "volume": 7897515027.0, "close_time": 1771027199999, "quote_volume": 16017775.122755, "trades": 128447, "taker_buy_base": 3870441138.0, "taker_buy_quote": 7839100.972491 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.002086, "high": 0.002373, "low": 0.002077, "close": 0.002335, "volume": 7043458544.0, "close_time": 1771113599999, "quote_volume": 15727869.381272, "trades": 138047, "taker_buy_base": 3312464094.0, "taker_buy_quote": 7394173.190686 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.002334, "high": 0.002388, "low": 0.00217, "close": 0.002204, "volume": 6888817443.0, "close_time": 1771199999999, "quote_volume": 15744880.611043, "trades": 144247, "taker_buy_base": 3256450422.0, "taker_buy_quote": 7443138.838829 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.002204, "high": 0.002294, "low": 0.00215, "close": 0.002218, "volume": 3623135866.0, "close_time": 1771286399999, "quote_volume": 7998217.309434, "trades": 75403, "taker_buy_base": 1916550035.0, "taker_buy_quote": 4231228.016881 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.002218, "high": 0.002292, "low": 0.002119, "close": 0.002203, "volume": 6156795675.0, "close_time": 1771372799999, "quote_volume": 13615898.1609, "trades": 124396, "taker_buy_base": 2976173045.0, "taker_buy_quote": 6587539.171306 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.002204, "high": 0.002242, "low": 0.001987, "close": 0.002014, "volume": 8754491697.0, "close_time": 1771459199999, "quote_volume": 18546830.899005, "trades": 149451, "taker_buy_base": 4425604837.0, "taker_buy_quote": 9369341.578066 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.002015, "high": 0.002081, "low": 0.001976, "close": 0.00207, "volume": 3680623927.0, "close_time": 1771545599999, "quote_volume": 7471134.14091, "trades": 55233, "taker_buy_base": 1943274856.0, "taker_buy_quote": 3942725.495903 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.002069, "high": 0.002151, "low": 0.00205, "close": 0.002108, "volume": 4289606925.0, "close_time": 1771631999999, "quote_volume": 9005968.926249, "trades": 85449, "taker_buy_base": 2097789215.0, "taker_buy_quote": 4407374.300615 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.002109, "high": 0.00215, "low": 0.002086, "close": 0.002119, "volume": 2204903986.0, "close_time": 1771718399999, "quote_volume": 4665956.82619, "trades": 37946, "taker_buy_base": 989736568.0, "taker_buy_quote": 2096012.313702 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.002118, "high": 0.002123, "low": 0.002002, "close": 0.002022, "volume": 2905727051.0, "close_time": 1771804799999, "quote_volume": 5975443.787413, "trades": 38610, "taker_buy_base": 1112250068.0, "taker_buy_quote": 2287739.622104 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.002022, "high": 0.002022, "low": 0.001789, "close": 0.001793, "volume": 9822533323.0, "close_time": 1771891199999, "quote_volume": 18509096.841072, "trades": 122198, "taker_buy_base": 5009107772.0, "taker_buy_quote": 9433663.3019 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.001792, "high": 0.00183, "low": 0.001675, "close": 0.001693, "volume": 11380167825.0, "close_time": 1771977599999, "quote_volume": 20057746.071567, "trades": 135014, "taker_buy_base": 5033843597.0, "taker_buy_quote": 8865467.135826 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.001694, "high": 0.001984, "low": 0.001688, "close": 0.00188, "volume": 12765321554.0, "close_time": 1772063999999, "quote_volume": 23291552.843725, "trades": 158822, "taker_buy_base": 6190937848.0, "taker_buy_quote": 11291399.510366 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001879, "high": 0.001924, "low": 0.001726, "close": 0.001804, "volume": 10525438994.0, "close_time": 1772150399999, "quote_volume": 19026919.076326, "trades": 131421, "taker_buy_base": 5052377358.0, "taker_buy_quote": 9133392.167527 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001804, "high": 0.00197, "low": 0.001753, "close": 0.001793, "volume": 10173083522.0, "close_time": 1772236799999, "quote_volume": 18910982.709562, "trades": 134014, "taker_buy_base": 4578092467.0, "taker_buy_quote": 8510099.580212 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.001792, "high": 0.001938, "low": 0.001705, "close": 0.001923, "volume": 9267586759.0, "close_time": 1772323199999, "quote_volume": 16729995.636098, "trades": 146947, "taker_buy_base": 4635847371.0, "taker_buy_quote": 8378577.422625 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.001923, "high": 0.001994, "low": 0.00183, "close": 0.001923, "volume": 10567458981.0, "close_time": 1772409599999, "quote_volume": 20386361.268936, "trades": 148468, "taker_buy_base": 5690289892.0, "taker_buy_quote": 10984791.896986 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.001923, "high": 0.002114, "low": 0.001875, "close": 0.001975, "volume": 11276684036.0, "close_time": 1772495999999, "quote_volume": 22470595.376158, "trades": 147423, "taker_buy_base": 5465069881.0, "taker_buy_quote": 10903227.441728 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.001976, "high": 0.00201, "low": 0.001849, "close": 0.001919, "volume": 7921408205.0, "close_time": 1772582399999, "quote_volume": 15229074.473598, "trades": 90183, "taker_buy_base": 4029477248.0, "taker_buy_quote": 7738000.788084 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00192, "high": 0.002137, "low": 0.001863, "close": 0.00205, "volume": 10229876046.0, "close_time": 1772668799999, "quote_volume": 20756728.502572, "trades": 138083, "taker_buy_base": 4934635149.0, "taker_buy_quote": 10007911.655783 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.002049, "high": 0.002124, "low": 0.001985, "close": 0.002025, "volume": 6823082467.0, "close_time": 1772755199999, "quote_volume": 13985386.419131, "trades": 87501, "taker_buy_base": 3239852948.0, "taker_buy_quote": 6644516.68746 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.002025, "high": 0.002092, "low": 0.001841, "close": 0.001857, "volume": 9532504941.0, "close_time": 1772841599999, "quote_volume": 18514128.369789, "trades": 110598, "taker_buy_base": 4335148705.0, "taker_buy_quote": 8444524.455269 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.001858, "high": 0.001948, "low": 0.001851, "close": 0.001885, "volume": 3212838941.0, "close_time": 1772927999999, "quote_volume": 6088497.478162, "trades": 49491, "taker_buy_base": 1467099109.0, "taker_buy_quote": 2782120.699264 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.001885, "high": 0.002006, "low": 0.001855, "close": 0.001917, "volume": 5855439083.0, "close_time": 1773014399999, "quote_volume": 11234949.27258, "trades": 75823, "taker_buy_base": 2584115591.0, "taker_buy_quote": 4965722.753802 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.001916, "high": 0.002029, "low": 0.001904, "close": 0.001954, "volume": 6494458150.0, "close_time": 1773100799999, "quote_volume": 12735145.288487, "trades": 82033, "taker_buy_base": 3102219110.0, "taker_buy_quote": 6082615.115955 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.001953, "high": 0.002194, "low": 0.001946, "close": 0.002007, "volume": 7885355721.0, "close_time": 1773187199999, "quote_volume": 16121891.722128, "trades": 96286, "taker_buy_base": 3250525373.0, "taker_buy_quote": 6646319.19701 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.002006, "high": 0.002088, "low": 0.001961, "close": 0.002021, "volume": 8196023663.0, "close_time": 1773273599999, "quote_volume": 16573805.418548, "trades": 103742, "taker_buy_base": 4101406331.0, "taker_buy_quote": 8293118.679122 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.002021, "high": 0.00213, "low": 0.001978, "close": 0.002098, "volume": 7225213215.0, "close_time": 1773359999999, "quote_volume": 14870013.384712, "trades": 146105, "taker_buy_base": 3713102019.0, "taker_buy_quote": 7646648.053056 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.002098, "high": 0.00219, "low": 0.001962, "close": 0.001978, "volume": 8657644080.0, "close_time": 1773446399999, "quote_volume": 18182438.12797, "trades": 144259, "taker_buy_base": 4083237613.0, "taker_buy_quote": 8574316.574195 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001979, "high": 0.002015, "low": 0.001956, "close": 0.00199, "volume": 5288996292.0, "close_time": 1773532799999, "quote_volume": 10488095.024858, "trades": 73902, "taker_buy_base": 1812524476.0, "taker_buy_quote": 3596048.533121 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001991, "high": 0.002024, "low": 0.001924, "close": 0.001947, "volume": 3867677550.0, "close_time": 1773619199999, "quote_volume": 7640801.36035, "trades": 63132, "taker_buy_base": 2070510914.0, "taker_buy_quote": 4093220.89105 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.001948, "high": 0.00217, "low": 0.001943, "close": 0.002155, "volume": 10814277629.0, "close_time": 1773705599999, "quote_volume": 22530534.581362, "trades": 156716, "taker_buy_base": 4961510448.0, "taker_buy_quote": 10322069.999745 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.002156, "high": 0.002166, "low": 0.002039, "close": 0.00209, "volume": 4379645191.0, "close_time": 1773791999999, "quote_volume": 9181915.153707, "trades": 72774, "taker_buy_base": 1843730843.0, "taker_buy_quote": 3867610.720879 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00209, "high": 0.002155, "low": 0.001914, "close": 0.001971, "volume": 5542485244.0, "close_time": 1773878399999, "quote_volume": 11155733.401771, "trades": 83243, "taker_buy_base": 2693557912.0, "taker_buy_quote": 5405133.151864 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001971, "high": 0.001987, "low": 0.0018, "close": 0.001844, "volume": 6195801622.0, "close_time": 1773964799999, "quote_volume": 11598609.269276, "trades": 68927, "taker_buy_base": 2895646933.0, "taker_buy_quote": 5425589.327571 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.001843, "high": 0.001925, "low": 0.001837, "close": 0.001869, "volume": 4027241409.0, "close_time": 1774051199999, "quote_volume": 7548658.105024, "trades": 59240, "taker_buy_base": 1935921328.0, "taker_buy_quote": 3629830.888218 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.001869, "high": 0.00189, "low": 0.001807, "close": 0.001824, "volume": 2317070899.0, "close_time": 1774137599999, "quote_volume": 4310819.805881, "trades": 36278, "taker_buy_base": 1195207095.0, "taker_buy_quote": 2221703.023856 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001823, "high": 0.001858, "low": 0.001732, "close": 0.001764, "volume": 3296451634.0, "close_time": 1774223999999, "quote_volume": 5918991.967145, "trades": 48060, "taker_buy_base": 1783429544.0, "taker_buy_quote": 3204522.974266 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001765, "high": 0.00188, "low": 0.001723, "close": 0.001813, "volume": 5785495335.0, "close_time": 1774310399999, "quote_volume": 10444131.130571, "trades": 80922, "taker_buy_base": 2982954084.0, "taker_buy_quote": 5383635.123849 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001813, "high": 0.001837, "low": 0.001757, "close": 0.001828, "volume": 4471598812.0, "close_time": 1774396799999, "quote_volume": 8016884.103822, "trades": 59476, "taker_buy_base": 2069648990.0, "taker_buy_quote": 3711664.65707 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001829, "high": 0.001936, "low": 0.001822, "close": 0.001905, "volume": 7196777109.0, "close_time": 1774483199999, "quote_volume": 13528756.582948, "trades": 91996, "taker_buy_base": 4197509979.0, "taker_buy_quote": 7905064.820009 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001905, "high": 0.001918, "low": 0.001747, "close": 0.001785, "volume": 4112250058.0, "close_time": 1774569599999, "quote_volume": 7401769.135556, "trades": 52768, "taker_buy_base": 2195637515.0, "taker_buy_quote": 3946270.611917 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001785, "high": 0.001794, "low": 0.001691, "close": 0.001711, "volume": 3607499127.0, "close_time": 1774655999999, "quote_volume": 6252920.412412, "trades": 51063, "taker_buy_base": 1760169406.0, "taker_buy_quote": 3052234.526156 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001711, "high": 0.00177, "low": 0.001684, "close": 0.001707, "volume": 2169740571.0, "close_time": 1774742399999, "quote_volume": 3735940.184028, "trades": 29603, "taker_buy_base": 1164703925.0, "taker_buy_quote": 2004462.210096 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001707, "high": 0.00173, "low": 0.001613, "close": 0.001669, "volume": 2791769120.0, "close_time": 1774828799999, "quote_volume": 4738665.68913, "trades": 40435, "taker_buy_base": 1543010468.0, "taker_buy_quote": 2622621.564487 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.001669, "high": 0.001736, "low": 0.001639, "close": 0.001658, "volume": 3659715299.0, "close_time": 1774915199999, "quote_volume": 6197244.281443, "trades": 47509, "taker_buy_base": 1792258761.0, "taker_buy_quote": 3036073.215895 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001659, "high": 0.001705, "low": 0.0016, "close": 0.001676, "volume": 3564402309.0, "close_time": 1775001599999, "quote_volume": 5902870.013479, "trades": 48674, "taker_buy_base": 1614421694.0, "taker_buy_quote": 2674382.268657 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001676, "high": 0.001745, "low": 0.001641, "close": 0.001685, "volume": 5761407773.0, "close_time": 1775087999999, "quote_volume": 9777761.386612, "trades": 61048, "taker_buy_base": 2807343648.0, "taker_buy_quote": 4762276.369554 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001685, "high": 0.001702, "low": 0.001567, "close": 0.001633, "volume": 4484437831.0, "close_time": 1775174399999, "quote_volume": 7251935.669293, "trades": 49169, "taker_buy_base": 2078220657.0, "taker_buy_quote": 3362585.042939 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.001633, "high": 0.001692, "low": 0.001625, "close": 0.001652, "volume": 2416190451.0, "close_time": 1775260799999, "quote_volume": 4008011.072987, "trades": 27684, "taker_buy_base": 1035975227.0, "taker_buy_quote": 1719003.761559 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001651, "high": 0.001685, "low": 0.001637, "close": 0.001672, "volume": 1659093444.0, "close_time": 1775347199999, "quote_volume": 2753900.352268, "trades": 21790, "taker_buy_base": 721296270.0, "taker_buy_quote": 1196886.287383 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.001673, "high": 0.001699, "low": 0.001626, "close": 0.001694, "volume": 1816609728.0, "close_time": 1775433599999, "quote_volume": 3011719.220777, "trades": 23951, "taker_buy_base": 799165020.0, "taker_buy_quote": 1326502.250574 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001695, "high": 0.001768, "low": 0.001669, "close": 0.001678, "volume": 3200088131.0, "close_time": 1775519999999, "quote_volume": 5519992.916203, "trades": 47470, "taker_buy_base": 1272027573.0, "taker_buy_quote": 2195680.101858 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.001678, "high": 0.001883, "low": 0.001668, "close": 0.001866, "volume": 4263210094.0, "close_time": 1775606399999, "quote_volume": 7468118.817909, "trades": 62979, "taker_buy_base": 1866202619.0, "taker_buy_quote": 3269208.59397 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001865, "high": 0.001872, "low": 0.001749, "close": 0.001757, "volume": 2884595458.0, "close_time": 1775692799999, "quote_volume": 5198565.838243, "trades": 42202, "taker_buy_base": 1251874026.0, "taker_buy_quote": 2258630.877366 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001756, "high": 0.001862, "low": 0.001732, "close": 0.001801, "volume": 2612221648.0, "close_time": 1775779199999, "quote_volume": 4679554.54842, "trades": 37505, "taker_buy_base": 1052584366.0, "taker_buy_quote": 1887324.334801 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001801, "high": 0.001837, "low": 0.001793, "close": 0.001816, "volume": 550774351.0, "close_time": 1775865599999, "quote_volume": 999266.081887, "trades": 9123, "taker_buy_base": 303072187.0, "taker_buy_quote": 549727.625932 } ] } }, "last_update": "2026-04-10T08:57:13.751795" }