{ "symbol": "ROBOUSDC", "fetched_at": "2026-04-23T05:16:38.558548", "intervals": { "1h": { "count": 1190, "start_date": "2026-03-04T16:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.03481, "high": 0.04928, "low": 0.03481, "close": 0.04357, "volume": 19302087.0, "close_time": 1772643599999, "quote_volume": 872176.70602, "trades": 4838, "taker_buy_base": 8874770.0, "taker_buy_quote": 401319.12083 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.04365, "high": 0.04562, "low": 0.04283, "close": 0.04337, "volume": 12293027.0, "close_time": 1772647199999, "quote_volume": 542391.27524, "trades": 2800, "taker_buy_base": 5630338.0, "taker_buy_quote": 248404.60147 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.04334, "high": 0.04422, "low": 0.04303, "close": 0.04326, "volume": 6653067.0, "close_time": 1772650799999, "quote_volume": 290475.82794, "trades": 1433, "taker_buy_base": 3440804.0, "taker_buy_quote": 150296.61614 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.04334, "high": 0.04376, "low": 0.04295, "close": 0.0435, "volume": 2881440.0, "close_time": 1772654399999, "quote_volume": 125149.09158, "trades": 1027, "taker_buy_base": 1590092.0, "taker_buy_quote": 69117.4112 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.04352, "high": 0.04635, "low": 0.04339, "close": 0.04426, "volume": 10456962.0, "close_time": 1772657999999, "quote_volume": 471315.06368, "trades": 2455, "taker_buy_base": 4999254.0, "taker_buy_quote": 225626.1397 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.04428, "high": 0.04519, "low": 0.04428, "close": 0.04462, "volume": 3576328.0, "close_time": 1772661599999, "quote_volume": 159705.84682, "trades": 1174, "taker_buy_base": 1407701.0, "taker_buy_quote": 62938.50586 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0446, "high": 0.04514, "low": 0.04231, "close": 0.04301, "volume": 4576085.0, "close_time": 1772665199999, "quote_volume": 199633.85826, "trades": 1404, "taker_buy_base": 2498083.0, "taker_buy_quote": 108919.44815 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.04299, "high": 0.04303, "low": 0.04101, "close": 0.04172, "volume": 4762264.0, "close_time": 1772668799999, "quote_volume": 199744.32928, "trades": 1463, "taker_buy_base": 1680111.0, "taker_buy_quote": 70372.18487 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04171, "high": 0.04234, "low": 0.0412, "close": 0.04196, "volume": 1697704.0, "close_time": 1772672399999, "quote_volume": 71027.71971, "trades": 1021, "taker_buy_base": 726205.0, "taker_buy_quote": 30364.27749 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.04199, "high": 0.04486, "low": 0.04199, "close": 0.04486, "volume": 3613034.0, "close_time": 1772675999999, "quote_volume": 158807.84141, "trades": 1572, "taker_buy_base": 2099476.0, "taker_buy_quote": 92259.02193 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.04479, "high": 0.04504, "low": 0.04244, "close": 0.04244, "volume": 2772392.0, "close_time": 1772679599999, "quote_volume": 121333.37865, "trades": 1142, "taker_buy_base": 976982.0, "taker_buy_quote": 42952.89913 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.04243, "high": 0.04323, "low": 0.04174, "close": 0.04284, "volume": 1548815.0, "close_time": 1772683199999, "quote_volume": 65669.36483, "trades": 1050, "taker_buy_base": 651613.0, "taker_buy_quote": 27634.74686 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.04282, "high": 0.04562, "low": 0.04268, "close": 0.04558, "volume": 2501665.0, "close_time": 1772686799999, "quote_volume": 111277.22885, "trades": 1254, "taker_buy_base": 1454686.0, "taker_buy_quote": 64679.683 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0456, "high": 0.04564, "low": 0.04364, "close": 0.04433, "volume": 1485446.0, "close_time": 1772690399999, "quote_volume": 65925.28027, "trades": 914, "taker_buy_base": 714884.0, "taker_buy_quote": 31677.66726 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.04432, "high": 0.04433, "low": 0.04294, "close": 0.04347, "volume": 2657181.0, "close_time": 1772693999999, "quote_volume": 115563.53891, "trades": 474, "taker_buy_base": 1144054.0, "taker_buy_quote": 49835.02781 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.04356, "high": 0.04424, "low": 0.04262, "close": 0.04319, "volume": 2576219.0, "close_time": 1772697599999, "quote_volume": 111482.27726, "trades": 457, "taker_buy_base": 1266992.0, "taker_buy_quote": 54782.42938 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04332, "high": 0.04378, "low": 0.0423, "close": 0.0435, "volume": 2064761.0, "close_time": 1772701199999, "quote_volume": 88648.93824, "trades": 261, "taker_buy_base": 913039.0, "taker_buy_quote": 39108.11718 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.04346, "high": 0.04523, "low": 0.0432, "close": 0.04372, "volume": 4448598.0, "close_time": 1772704799999, "quote_volume": 197396.35787, "trades": 830, "taker_buy_base": 1902307.0, "taker_buy_quote": 84300.77889 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.04387, "high": 0.04425, "low": 0.04265, "close": 0.04319, "volume": 3772725.0, "close_time": 1772708399999, "quote_volume": 163189.91039, "trades": 658, "taker_buy_base": 1824399.0, "taker_buy_quote": 78942.35422 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.04326, "high": 0.04386, "low": 0.04271, "close": 0.04305, "volume": 2797670.0, "close_time": 1772711999999, "quote_volume": 121232.06624, "trades": 645, "taker_buy_base": 1338993.0, "taker_buy_quote": 58069.1933 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04326, "high": 0.04443, "low": 0.04291, "close": 0.04317, "volume": 2370445.0, "close_time": 1772715599999, "quote_volume": 103582.32586, "trades": 346, "taker_buy_base": 1000809.0, "taker_buy_quote": 43721.42391 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.04321, "high": 0.04328, "low": 0.04035, "close": 0.04066, "volume": 4337636.0, "close_time": 1772719199999, "quote_volume": 178826.44116, "trades": 637, "taker_buy_base": 1772243.0, "taker_buy_quote": 73087.08458 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.04083, "high": 0.04187, "low": 0.04061, "close": 0.04179, "volume": 1868445.0, "close_time": 1772722799999, "quote_volume": 77054.50707, "trades": 1082, "taker_buy_base": 678062.0, "taker_buy_quote": 27929.72373 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0418, "high": 0.04193, "low": 0.0407, "close": 0.04166, "volume": 1682185.0, "close_time": 1772726399999, "quote_volume": 69500.79126, "trades": 1105, "taker_buy_base": 827597.0, "taker_buy_quote": 34211.05101 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04159, "high": 0.04349, "low": 0.0414, "close": 0.04155, "volume": 4218567.0, "close_time": 1772729999999, "quote_volume": 179327.38993, "trades": 1763, "taker_buy_base": 2386079.0, "taker_buy_quote": 101389.08298 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.04144, "high": 0.04198, "low": 0.04081, "close": 0.04149, "volume": 1332456.0, "close_time": 1772733599999, "quote_volume": 55030.16922, "trades": 862, "taker_buy_base": 533313.0, "taker_buy_quote": 22092.63438 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.04156, "high": 0.04157, "low": 0.04082, "close": 0.04149, "volume": 414505.0, "close_time": 1772737199999, "quote_volume": 17059.67663, "trades": 557, "taker_buy_base": 278317.0, "taker_buy_quote": 11456.99456 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.04144, "high": 0.0418, "low": 0.04116, "close": 0.04119, "volume": 712650.0, "close_time": 1772740799999, "quote_volume": 29517.9023, "trades": 558, "taker_buy_base": 383781.0, "taker_buy_quote": 15920.78437 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04118, "high": 0.04153, "low": 0.04089, "close": 0.04118, "volume": 597904.0, "close_time": 1772744399999, "quote_volume": 24643.69283, "trades": 554, "taker_buy_base": 291954.0, "taker_buy_quote": 12032.50053 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.04117, "high": 0.04162, "low": 0.03843, "close": 0.03963, "volume": 3625834.0, "close_time": 1772747999999, "quote_volume": 144794.66638, "trades": 1392, "taker_buy_base": 1487824.0, "taker_buy_quote": 59171.98176 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0396, "high": 0.04041, "low": 0.03948, "close": 0.03959, "volume": 1508154.0, "close_time": 1772751599999, "quote_volume": 60087.2376, "trades": 889, "taker_buy_base": 480086.0, "taker_buy_quote": 19155.14446 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.03959, "high": 0.04097, "low": 0.03872, "close": 0.04065, "volume": 2081827.0, "close_time": 1772755199999, "quote_volume": 82383.93614, "trades": 928, "taker_buy_base": 1190712.0, "taker_buy_quote": 47114.76083 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04045, "high": 0.04073, "low": 0.03974, "close": 0.04048, "volume": 799935.0, "close_time": 1772758799999, "quote_volume": 32147.51514, "trades": 490, "taker_buy_base": 455170.0, "taker_buy_quote": 18281.77313 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.04055, "high": 0.04187, "low": 0.03986, "close": 0.0415, "volume": 773523.0, "close_time": 1772762399999, "quote_volume": 31261.90385, "trades": 645, "taker_buy_base": 544506.0, "taker_buy_quote": 22015.50756 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0414, "high": 0.04158, "low": 0.04084, "close": 0.04105, "volume": 247841.0, "close_time": 1772765999999, "quote_volume": 10199.48913, "trades": 526, "taker_buy_base": 152486.0, "taker_buy_quote": 6281.7396 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.04104, "high": 0.04144, "low": 0.04053, "close": 0.04076, "volume": 664032.0, "close_time": 1772769599999, "quote_volume": 27164.2392, "trades": 630, "taker_buy_base": 225917.0, "taker_buy_quote": 9233.56107 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04066, "high": 0.04112, "low": 0.04032, "close": 0.04074, "volume": 271160.0, "close_time": 1772773199999, "quote_volume": 11039.21881, "trades": 446, "taker_buy_base": 126962.0, "taker_buy_quote": 5175.54395 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.04075, "high": 0.04076, "low": 0.03924, "close": 0.03983, "volume": 350760.0, "close_time": 1772776799999, "quote_volume": 13960.98615, "trades": 624, "taker_buy_base": 160219.0, "taker_buy_quote": 6381.73046 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.03977, "high": 0.04, "low": 0.03929, "close": 0.03949, "volume": 294520.0, "close_time": 1772780399999, "quote_volume": 11677.89373, "trades": 475, "taker_buy_base": 126552.0, "taker_buy_quote": 5025.88342 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.03948, "high": 0.03961, "low": 0.03876, "close": 0.03914, "volume": 336699.0, "close_time": 1772783999999, "quote_volume": 13152.87655, "trades": 280, "taker_buy_base": 180626.0, "taker_buy_quote": 7056.19013 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.03908, "high": 0.04049, "low": 0.0385, "close": 0.03889, "volume": 1981838.0, "close_time": 1772787599999, "quote_volume": 77592.69177, "trades": 1117, "taker_buy_base": 1065320.0, "taker_buy_quote": 41755.56508 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0389, "high": 0.03894, "low": 0.03775, "close": 0.03894, "volume": 2306802.0, "close_time": 1772791199999, "quote_volume": 88531.82937, "trades": 1183, "taker_buy_base": 701861.0, "taker_buy_quote": 26912.48982 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.03895, "high": 0.04112, "low": 0.03861, "close": 0.04079, "volume": 6699823.0, "close_time": 1772794799999, "quote_volume": 267991.11878, "trades": 9174, "taker_buy_base": 3085614.0, "taker_buy_quote": 123559.6641 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.04079, "high": 0.0408, "low": 0.03972, "close": 0.04025, "volume": 4292796.0, "close_time": 1772798399999, "quote_volume": 172758.86829, "trades": 5190, "taker_buy_base": 2222975.0, "taker_buy_quote": 89540.23535 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04019, "high": 0.04031, "low": 0.03874, "close": 0.03921, "volume": 2790786.0, "close_time": 1772801999999, "quote_volume": 109921.97788, "trades": 3025, "taker_buy_base": 1094842.0, "taker_buy_quote": 43140.85507 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.03916, "high": 0.04046, "low": 0.03877, "close": 0.03954, "volume": 1833956.0, "close_time": 1772805599999, "quote_volume": 72517.27649, "trades": 2442, "taker_buy_base": 710920.0, "taker_buy_quote": 28085.5765 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.03961, "high": 0.04002, "low": 0.0385, "close": 0.03872, "volume": 1405412.0, "close_time": 1772809199999, "quote_volume": 55072.90466, "trades": 2460, "taker_buy_base": 612250.0, "taker_buy_quote": 24042.87241 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.03871, "high": 0.03943, "low": 0.03836, "close": 0.03887, "volume": 1787617.0, "close_time": 1772812799999, "quote_volume": 69410.6601, "trades": 1879, "taker_buy_base": 857257.0, "taker_buy_quote": 33304.8602 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03884, "high": 0.03955, "low": 0.03814, "close": 0.03829, "volume": 1004884.0, "close_time": 1772816399999, "quote_volume": 39049.06755, "trades": 1673, "taker_buy_base": 484876.0, "taker_buy_quote": 18812.23103 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.03834, "high": 0.03856, "low": 0.03811, "close": 0.03836, "volume": 633262.0, "close_time": 1772819999999, "quote_volume": 24253.74084, "trades": 945, "taker_buy_base": 297347.0, "taker_buy_quote": 11399.04579 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.03834, "high": 0.0386, "low": 0.03792, "close": 0.03842, "volume": 669270.0, "close_time": 1772823599999, "quote_volume": 25629.26893, "trades": 554, "taker_buy_base": 224152.0, "taker_buy_quote": 8591.3752 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.03843, "high": 0.03893, "low": 0.03827, "close": 0.03868, "volume": 295560.0, "close_time": 1772827199999, "quote_volume": 11389.53113, "trades": 500, "taker_buy_base": 195676.0, "taker_buy_quote": 7540.78598 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.03869, "high": 0.03874, "low": 0.03773, "close": 0.03805, "volume": 554324.0, "close_time": 1772830799999, "quote_volume": 21062.84291, "trades": 480, "taker_buy_base": 176566.0, "taker_buy_quote": 6710.33036 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.03804, "high": 0.0386, "low": 0.03775, "close": 0.0386, "volume": 601300.0, "close_time": 1772834399999, "quote_volume": 22954.51491, "trades": 407, "taker_buy_base": 260451.0, "taker_buy_quote": 9956.04532 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.03861, "high": 0.03864, "low": 0.03771, "close": 0.0379, "volume": 963205.0, "close_time": 1772837999999, "quote_volume": 36759.50229, "trades": 559, "taker_buy_base": 242961.0, "taker_buy_quote": 9307.73712 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.03794, "high": 0.04048, "low": 0.0373, "close": 0.04041, "volume": 2228505.0, "close_time": 1772841599999, "quote_volume": 86728.17272, "trades": 1344, "taker_buy_base": 1444961.0, "taker_buy_quote": 56222.58893 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04045, "high": 0.0405, "low": 0.03882, "close": 0.03919, "volume": 2170122.0, "close_time": 1772845199999, "quote_volume": 85529.35811, "trades": 1703, "taker_buy_base": 882727.0, "taker_buy_quote": 34862.75394 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.03915, "high": 0.03963, "low": 0.03806, "close": 0.03814, "volume": 1123527.0, "close_time": 1772848799999, "quote_volume": 43914.13497, "trades": 1409, "taker_buy_base": 397717.0, "taker_buy_quote": 15538.17711 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.03811, "high": 0.03868, "low": 0.03806, "close": 0.03822, "volume": 271317.0, "close_time": 1772852399999, "quote_volume": 10414.59638, "trades": 475, "taker_buy_base": 131979.0, "taker_buy_quote": 5066.26321 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.03817, "high": 0.03871, "low": 0.03808, "close": 0.03871, "volume": 428301.0, "close_time": 1772855999999, "quote_volume": 16404.52944, "trades": 585, "taker_buy_base": 264356.0, "taker_buy_quote": 10119.89647 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03869, "high": 0.03915, "low": 0.03828, "close": 0.03915, "volume": 1280474.0, "close_time": 1772859599999, "quote_volume": 49569.75303, "trades": 1037, "taker_buy_base": 546834.0, "taker_buy_quote": 21122.63827 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.03916, "high": 0.0399, "low": 0.03879, "close": 0.03905, "volume": 714894.0, "close_time": 1772863199999, "quote_volume": 28094.30139, "trades": 897, "taker_buy_base": 290996.0, "taker_buy_quote": 11430.72641 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.03911, "high": 0.03978, "low": 0.03875, "close": 0.03978, "volume": 1048276.0, "close_time": 1772866799999, "quote_volume": 40997.27209, "trades": 800, "taker_buy_base": 649764.0, "taker_buy_quote": 25426.00317 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.03979, "high": 0.04462, "low": 0.03979, "close": 0.04432, "volume": 7000785.0, "close_time": 1772870399999, "quote_volume": 297172.96433, "trades": 3899, "taker_buy_base": 3144403.0, "taker_buy_quote": 132946.6075 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04428, "high": 0.04592, "low": 0.04188, "close": 0.04324, "volume": 7029233.0, "close_time": 1772873999999, "quote_volume": 306510.01821, "trades": 3662, "taker_buy_base": 2949616.0, "taker_buy_quote": 128750.51817 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.04325, "high": 0.04356, "low": 0.04226, "close": 0.04278, "volume": 1567915.0, "close_time": 1772877599999, "quote_volume": 67218.23358, "trades": 1505, "taker_buy_base": 913681.0, "taker_buy_quote": 39188.653 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.04277, "high": 0.04341, "low": 0.04241, "close": 0.04277, "volume": 859238.0, "close_time": 1772881199999, "quote_volume": 36846.39024, "trades": 859, "taker_buy_base": 389128.0, "taker_buy_quote": 16696.97664 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.04289, "high": 0.04289, "low": 0.04022, "close": 0.04082, "volume": 1758306.0, "close_time": 1772884799999, "quote_volume": 72244.91178, "trades": 1796, "taker_buy_base": 935208.0, "taker_buy_quote": 38457.65953 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04085, "high": 0.04133, "low": 0.04056, "close": 0.04132, "volume": 567752.0, "close_time": 1772888399999, "quote_volume": 23198.2262, "trades": 940, "taker_buy_base": 392143.0, "taker_buy_quote": 16029.14345 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.04133, "high": 0.0418, "low": 0.04062, "close": 0.04173, "volume": 1131141.0, "close_time": 1772891999999, "quote_volume": 46731.43342, "trades": 1217, "taker_buy_base": 855238.0, "taker_buy_quote": 35329.34653 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.04169, "high": 0.04294, "low": 0.04132, "close": 0.04222, "volume": 1415708.0, "close_time": 1772895599999, "quote_volume": 59468.9334, "trades": 1323, "taker_buy_base": 951615.0, "taker_buy_quote": 40002.9568 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.04226, "high": 0.04312, "low": 0.04194, "close": 0.04289, "volume": 1921072.0, "close_time": 1772899199999, "quote_volume": 81811.21495, "trades": 1391, "taker_buy_base": 816886.0, "taker_buy_quote": 34806.04935 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04296, "high": 0.04318, "low": 0.04148, "close": 0.04167, "volume": 1452681.0, "close_time": 1772902799999, "quote_volume": 61251.22268, "trades": 1277, "taker_buy_base": 611297.0, "taker_buy_quote": 25869.99013 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.04166, "high": 0.04184, "low": 0.04064, "close": 0.04067, "volume": 1194085.0, "close_time": 1772906399999, "quote_volume": 49168.39509, "trades": 699, "taker_buy_base": 446316.0, "taker_buy_quote": 18397.03307 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.04073, "high": 0.04162, "low": 0.04059, "close": 0.04133, "volume": 1373778.0, "close_time": 1772909999999, "quote_volume": 56361.37974, "trades": 796, "taker_buy_base": 914671.0, "taker_buy_quote": 37599.11306 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.04132, "high": 0.04168, "low": 0.04037, "close": 0.04041, "volume": 643949.0, "close_time": 1772913599999, "quote_volume": 26432.32929, "trades": 531, "taker_buy_base": 321807.0, "taker_buy_quote": 13256.09397 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04043, "high": 0.04108, "low": 0.04037, "close": 0.04059, "volume": 205609.0, "close_time": 1772917199999, "quote_volume": 8361.23259, "trades": 361, "taker_buy_base": 63301.0, "taker_buy_quote": 2579.95173 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.04066, "high": 0.04111, "low": 0.04035, "close": 0.04078, "volume": 418354.0, "close_time": 1772920799999, "quote_volume": 17021.17857, "trades": 485, "taker_buy_base": 226402.0, "taker_buy_quote": 9237.06589 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.04078, "high": 0.0409, "low": 0.03861, "close": 0.03926, "volume": 2463596.0, "close_time": 1772924399999, "quote_volume": 97198.4791, "trades": 1623, "taker_buy_base": 872395.0, "taker_buy_quote": 34280.21098 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0392, "high": 0.04011, "low": 0.0388, "close": 0.04011, "volume": 2473808.0, "close_time": 1772927999999, "quote_volume": 97273.83979, "trades": 968, "taker_buy_base": 1929621.0, "taker_buy_quote": 76022.40636 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04006, "high": 0.04076, "low": 0.03971, "close": 0.03994, "volume": 776832.0, "close_time": 1772931599999, "quote_volume": 31137.63384, "trades": 1286, "taker_buy_base": 308763.0, "taker_buy_quote": 12384.24058 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.03998, "high": 0.04, "low": 0.03914, "close": 0.03931, "volume": 1153143.0, "close_time": 1772935199999, "quote_volume": 45441.89121, "trades": 1019, "taker_buy_base": 246039.0, "taker_buy_quote": 9724.27982 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.03932, "high": 0.03986, "low": 0.03852, "close": 0.03867, "volume": 921728.0, "close_time": 1772938799999, "quote_volume": 35877.84131, "trades": 729, "taker_buy_base": 151689.0, "taker_buy_quote": 5963.86081 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.03867, "high": 0.03917, "low": 0.0384, "close": 0.03913, "volume": 565435.0, "close_time": 1772942399999, "quote_volume": 22001.14381, "trades": 537, "taker_buy_base": 456827.0, "taker_buy_quote": 17786.99168 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03915, "high": 0.03945, "low": 0.0388, "close": 0.03888, "volume": 623973.0, "close_time": 1772945999999, "quote_volume": 24448.58025, "trades": 641, "taker_buy_base": 456817.0, "taker_buy_quote": 17908.55597 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.03887, "high": 0.0395, "low": 0.0388, "close": 0.03939, "volume": 723920.0, "close_time": 1772949599999, "quote_volume": 28351.67207, "trades": 932, "taker_buy_base": 246316.0, "taker_buy_quote": 9662.86795 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.03938, "high": 0.03979, "low": 0.03923, "close": 0.03934, "volume": 663680.0, "close_time": 1772953199999, "quote_volume": 26175.4836, "trades": 1238, "taker_buy_base": 323143.0, "taker_buy_quote": 12747.7797 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.03937, "high": 0.0405, "low": 0.03933, "close": 0.04026, "volume": 939684.0, "close_time": 1772956799999, "quote_volume": 37738.47998, "trades": 759, "taker_buy_base": 408318.0, "taker_buy_quote": 16389.56605 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0403, "high": 0.04067, "low": 0.0393, "close": 0.03959, "volume": 1086722.0, "close_time": 1772960399999, "quote_volume": 43253.11145, "trades": 717, "taker_buy_base": 220139.0, "taker_buy_quote": 8797.06512 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.03955, "high": 0.03988, "low": 0.03899, "close": 0.03918, "volume": 686838.0, "close_time": 1772963999999, "quote_volume": 27129.29977, "trades": 904, "taker_buy_base": 354379.0, "taker_buy_quote": 13966.1798 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.03924, "high": 0.03952, "low": 0.03885, "close": 0.03903, "volume": 1246051.0, "close_time": 1772967599999, "quote_volume": 48833.28828, "trades": 1985, "taker_buy_base": 834736.0, "taker_buy_quote": 32726.7535 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.03907, "high": 0.0396, "low": 0.03903, "close": 0.03956, "volume": 583074.0, "close_time": 1772971199999, "quote_volume": 22907.64539, "trades": 798, "taker_buy_base": 362250.0, "taker_buy_quote": 14230.85112 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03954, "high": 0.04018, "low": 0.03939, "close": 0.03969, "volume": 539265.0, "close_time": 1772974799999, "quote_volume": 21504.5067, "trades": 891, "taker_buy_base": 280301.0, "taker_buy_quote": 11176.26584 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.03965, "high": 0.0402, "low": 0.03926, "close": 0.04002, "volume": 703077.0, "close_time": 1772978399999, "quote_volume": 27990.42275, "trades": 1042, "taker_buy_base": 324720.0, "taker_buy_quote": 12951.38225 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.04001, "high": 0.0403, "low": 0.03975, "close": 0.03998, "volume": 524037.0, "close_time": 1772981999999, "quote_volume": 20975.3192, "trades": 624, "taker_buy_base": 435203.0, "taker_buy_quote": 17423.03619 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.04003, "high": 0.0405, "low": 0.03987, "close": 0.04006, "volume": 683566.0, "close_time": 1772985599999, "quote_volume": 27433.09745, "trades": 1309, "taker_buy_base": 210127.0, "taker_buy_quote": 8442.12419 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04007, "high": 0.04008, "low": 0.03917, "close": 0.03927, "volume": 553729.0, "close_time": 1772989199999, "quote_volume": 21943.19985, "trades": 1158, "taker_buy_base": 184872.0, "taker_buy_quote": 7334.13533 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.03927, "high": 0.03955, "low": 0.03915, "close": 0.03924, "volume": 275850.0, "close_time": 1772992799999, "quote_volume": 10846.70538, "trades": 736, "taker_buy_base": 159772.0, "taker_buy_quote": 6282.94527 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.03925, "high": 0.03989, "low": 0.03925, "close": 0.03966, "volume": 421711.0, "close_time": 1772996399999, "quote_volume": 16715.45674, "trades": 563, "taker_buy_base": 195479.0, "taker_buy_quote": 7740.93841 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.03965, "high": 0.04062, "low": 0.03961, "close": 0.04008, "volume": 966922.0, "close_time": 1772999999999, "quote_volume": 38914.66918, "trades": 915, "taker_buy_base": 367023.0, "taker_buy_quote": 14786.59406 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.04011, "high": 0.04017, "low": 0.03975, "close": 0.03979, "volume": 367222.0, "close_time": 1773003599999, "quote_volume": 14642.88238, "trades": 331, "taker_buy_base": 157106.0, "taker_buy_quote": 6277.31042 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.03978, "high": 0.04052, "low": 0.03951, "close": 0.04047, "volume": 146870.0, "close_time": 1773007199999, "quote_volume": 5872.39948, "trades": 319, "taker_buy_base": 104461.0, "taker_buy_quote": 4174.91879 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.04042, "high": 0.04151, "low": 0.03948, "close": 0.04144, "volume": 1229924.0, "close_time": 1773010799999, "quote_volume": 50028.72072, "trades": 1270, "taker_buy_base": 877398.0, "taker_buy_quote": 35705.32122 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.04136, "high": 0.04265, "low": 0.04122, "close": 0.04194, "volume": 3513704.0, "close_time": 1773014399999, "quote_volume": 147361.23783, "trades": 2469, "taker_buy_base": 1571706.0, "taker_buy_quote": 65973.38701 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04192, "high": 0.04312, "low": 0.04166, "close": 0.04175, "volume": 2390172.0, "close_time": 1773017999999, "quote_volume": 100997.00232, "trades": 1717, "taker_buy_base": 1152045.0, "taker_buy_quote": 48710.11122 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0418, "high": 0.0422, "low": 0.04079, "close": 0.04117, "volume": 1325967.0, "close_time": 1773021599999, "quote_volume": 55135.53952, "trades": 1278, "taker_buy_base": 500298.0, "taker_buy_quote": 20826.0724 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.04124, "high": 0.04245, "low": 0.04107, "close": 0.04225, "volume": 527393.0, "close_time": 1773025199999, "quote_volume": 21980.63446, "trades": 1239, "taker_buy_base": 264437.0, "taker_buy_quote": 11024.17261 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.04232, "high": 0.04268, "low": 0.0412, "close": 0.04136, "volume": 1275607.0, "close_time": 1773028799999, "quote_volume": 53537.89184, "trades": 2425, "taker_buy_base": 888112.0, "taker_buy_quote": 37328.19012 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.04131, "high": 0.04281, "low": 0.04101, "close": 0.04247, "volume": 837644.0, "close_time": 1773032399999, "quote_volume": 35286.68781, "trades": 1363, "taker_buy_base": 506125.0, "taker_buy_quote": 21361.66301 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.04247, "high": 0.04356, "low": 0.04228, "close": 0.0431, "volume": 2048707.0, "close_time": 1773035999999, "quote_volume": 87825.75809, "trades": 1510, "taker_buy_base": 507908.0, "taker_buy_quote": 21820.73973 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0431, "high": 0.04353, "low": 0.04224, "close": 0.04298, "volume": 943401.0, "close_time": 1773039599999, "quote_volume": 40495.10436, "trades": 1098, "taker_buy_base": 665678.0, "taker_buy_quote": 28587.86907 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.04298, "high": 0.04326, "low": 0.04191, "close": 0.0422, "volume": 575412.0, "close_time": 1773043199999, "quote_volume": 24381.97492, "trades": 933, "taker_buy_base": 261461.0, "taker_buy_quote": 11115.23682 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.04216, "high": 0.04311, "low": 0.0417, "close": 0.04193, "volume": 962161.0, "close_time": 1773046799999, "quote_volume": 40768.60325, "trades": 1396, "taker_buy_base": 623535.0, "taker_buy_quote": 26511.90906 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.04194, "high": 0.04267, "low": 0.04162, "close": 0.04166, "volume": 1129515.0, "close_time": 1773050399999, "quote_volume": 47501.03155, "trades": 1059, "taker_buy_base": 624721.0, "taker_buy_quote": 26290.59135 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.04167, "high": 0.04245, "low": 0.04142, "close": 0.0424, "volume": 565123.0, "close_time": 1773053999999, "quote_volume": 23590.44179, "trades": 571, "taker_buy_base": 386951.0, "taker_buy_quote": 16153.96311 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.04236, "high": 0.04302, "low": 0.04218, "close": 0.04302, "volume": 317930.0, "close_time": 1773057599999, "quote_volume": 13519.83725, "trades": 839, "taker_buy_base": 172259.0, "taker_buy_quote": 7332.72967 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.04303, "high": 0.04358, "low": 0.04238, "close": 0.04253, "volume": 1114751.0, "close_time": 1773061199999, "quote_volume": 47963.01221, "trades": 1273, "taker_buy_base": 500870.0, "taker_buy_quote": 21564.52576 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.04252, "high": 0.04252, "low": 0.04113, "close": 0.04183, "volume": 1851742.0, "close_time": 1773064799999, "quote_volume": 76861.61901, "trades": 1117, "taker_buy_base": 848382.0, "taker_buy_quote": 35249.39474 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.04179, "high": 0.04228, "low": 0.04163, "close": 0.04215, "volume": 619605.0, "close_time": 1773068399999, "quote_volume": 25996.66894, "trades": 864, "taker_buy_base": 382198.0, "taker_buy_quote": 16027.17511 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.04219, "high": 0.0423, "low": 0.04153, "close": 0.042, "volume": 756532.0, "close_time": 1773071999999, "quote_volume": 31639.19751, "trades": 739, "taker_buy_base": 469832.0, "taker_buy_quote": 19633.14451 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04202, "high": 0.04331, "low": 0.04194, "close": 0.0426, "volume": 1200002.0, "close_time": 1773075599999, "quote_volume": 51282.89032, "trades": 1360, "taker_buy_base": 569378.0, "taker_buy_quote": 24403.20994 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.04262, "high": 0.04374, "low": 0.04237, "close": 0.04366, "volume": 1808314.0, "close_time": 1773079199999, "quote_volume": 77593.63822, "trades": 1380, "taker_buy_base": 1551045.0, "taker_buy_quote": 66571.49448 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.04366, "high": 0.04434, "low": 0.04332, "close": 0.04425, "volume": 1466992.0, "close_time": 1773082799999, "quote_volume": 64259.24704, "trades": 1298, "taker_buy_base": 720096.0, "taker_buy_quote": 31561.57829 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.04426, "high": 0.04562, "low": 0.04398, "close": 0.04521, "volume": 2884797.0, "close_time": 1773086399999, "quote_volume": 129756.62547, "trades": 1654, "taker_buy_base": 1682694.0, "taker_buy_quote": 75711.82489 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.04521, "high": 0.04559, "low": 0.04406, "close": 0.04429, "volume": 1288720.0, "close_time": 1773089999999, "quote_volume": 57531.15754, "trades": 1066, "taker_buy_base": 561616.0, "taker_buy_quote": 25123.72543 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.04428, "high": 0.04428, "low": 0.04358, "close": 0.04368, "volume": 1409404.0, "close_time": 1773093599999, "quote_volume": 61976.58649, "trades": 686, "taker_buy_base": 872827.0, "taker_buy_quote": 38401.55238 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.04367, "high": 0.04514, "low": 0.04363, "close": 0.04446, "volume": 2178915.0, "close_time": 1773097199999, "quote_volume": 97177.62901, "trades": 1027, "taker_buy_base": 1542433.0, "taker_buy_quote": 68800.68027 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.04439, "high": 0.04439, "low": 0.04367, "close": 0.04411, "volume": 666102.0, "close_time": 1773100799999, "quote_volume": 29310.45752, "trades": 880, "taker_buy_base": 161546.0, "taker_buy_quote": 7109.08962 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0441, "high": 0.04524, "low": 0.04296, "close": 0.045, "volume": 1611529.0, "close_time": 1773104399999, "quote_volume": 70784.64737, "trades": 1436, "taker_buy_base": 837590.0, "taker_buy_quote": 36951.31807 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.04504, "high": 0.04764, "low": 0.04474, "close": 0.04753, "volume": 2089251.0, "close_time": 1773107999999, "quote_volume": 97077.20742, "trades": 1792, "taker_buy_base": 1179893.0, "taker_buy_quote": 54792.7009 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.04759, "high": 0.05018, "low": 0.04684, "close": 0.04944, "volume": 3576067.0, "close_time": 1773111599999, "quote_volume": 173660.07046, "trades": 2603, "taker_buy_base": 1759894.0, "taker_buy_quote": 85833.29218 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.04954, "high": 0.04956, "low": 0.04645, "close": 0.04663, "volume": 2706130.0, "close_time": 1773115199999, "quote_volume": 129414.75157, "trades": 1706, "taker_buy_base": 985121.0, "taker_buy_quote": 46908.97545 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04657, "high": 0.04676, "low": 0.04576, "close": 0.046, "volume": 987437.0, "close_time": 1773118799999, "quote_volume": 45646.80358, "trades": 1061, "taker_buy_base": 429349.0, "taker_buy_quote": 19848.28221 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.04599, "high": 0.04602, "low": 0.04482, "close": 0.0454, "volume": 1160290.0, "close_time": 1773122399999, "quote_volume": 52668.73074, "trades": 1307, "taker_buy_base": 509062.0, "taker_buy_quote": 23103.20021 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.04541, "high": 0.04702, "low": 0.0452, "close": 0.04686, "volume": 2261749.0, "close_time": 1773125999999, "quote_volume": 104431.41181, "trades": 1760, "taker_buy_base": 1434001.0, "taker_buy_quote": 66268.68678 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.04686, "high": 0.0475, "low": 0.0462, "close": 0.04643, "volume": 1534698.0, "close_time": 1773129599999, "quote_volume": 71964.44624, "trades": 1702, "taker_buy_base": 376293.0, "taker_buy_quote": 17640.58497 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04639, "high": 0.04689, "low": 0.04525, "close": 0.04591, "volume": 1590137.0, "close_time": 1773133199999, "quote_volume": 73348.37134, "trades": 1757, "taker_buy_base": 620160.0, "taker_buy_quote": 28600.1678 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0459, "high": 0.04636, "low": 0.04545, "close": 0.04574, "volume": 1178700.0, "close_time": 1773136799999, "quote_volume": 54150.83309, "trades": 992, "taker_buy_base": 427005.0, "taker_buy_quote": 19642.92397 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.04585, "high": 0.04732, "low": 0.04585, "close": 0.04686, "volume": 1831200.0, "close_time": 1773140399999, "quote_volume": 85394.28147, "trades": 1000, "taker_buy_base": 1184007.0, "taker_buy_quote": 55217.82908 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.04681, "high": 0.04762, "low": 0.04652, "close": 0.04698, "volume": 1908796.0, "close_time": 1773143999999, "quote_volume": 89977.48704, "trades": 1677, "taker_buy_base": 951580.0, "taker_buy_quote": 44819.68609 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04696, "high": 0.04762, "low": 0.04653, "close": 0.0468, "volume": 1496732.0, "close_time": 1773147599999, "quote_volume": 70211.66913, "trades": 1258, "taker_buy_base": 814519.0, "taker_buy_quote": 38191.9331 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.04681, "high": 0.04746, "low": 0.04611, "close": 0.04633, "volume": 2382964.0, "close_time": 1773151199999, "quote_volume": 111201.24974, "trades": 1815, "taker_buy_base": 781885.0, "taker_buy_quote": 36612.19749 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.04635, "high": 0.0471, "low": 0.04631, "close": 0.04638, "volume": 861978.0, "close_time": 1773154799999, "quote_volume": 40450.51144, "trades": 1337, "taker_buy_base": 632399.0, "taker_buy_quote": 29720.45808 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0464, "high": 0.04671, "low": 0.04504, "close": 0.04548, "volume": 2308178.0, "close_time": 1773158399999, "quote_volume": 105277.75287, "trades": 1578, "taker_buy_base": 953782.0, "taker_buy_quote": 43579.45674 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0455, "high": 0.0456, "low": 0.04449, "close": 0.04497, "volume": 795591.0, "close_time": 1773161999999, "quote_volume": 35747.68562, "trades": 1177, "taker_buy_base": 495705.0, "taker_buy_quote": 22286.14404 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.04493, "high": 0.04509, "low": 0.04359, "close": 0.04385, "volume": 1483383.0, "close_time": 1773165599999, "quote_volume": 65753.21533, "trades": 1561, "taker_buy_base": 928716.0, "taker_buy_quote": 41158.95612 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.04389, "high": 0.04394, "low": 0.04268, "close": 0.04274, "volume": 1535511.0, "close_time": 1773169199999, "quote_volume": 66537.25889, "trades": 1234, "taker_buy_base": 882522.0, "taker_buy_quote": 38270.047 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.04277, "high": 0.0432, "low": 0.04227, "close": 0.04269, "volume": 1045123.0, "close_time": 1773172799999, "quote_volume": 44717.53185, "trades": 1011, "taker_buy_base": 377137.0, "taker_buy_quote": 16136.11007 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.04271, "high": 0.04333, "low": 0.04259, "close": 0.04304, "volume": 367416.0, "close_time": 1773176399999, "quote_volume": 15819.28238, "trades": 641, "taker_buy_base": 151337.0, "taker_buy_quote": 6512.41375 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.04307, "high": 0.04317, "low": 0.04139, "close": 0.04171, "volume": 1142738.0, "close_time": 1773179999999, "quote_volume": 48104.83272, "trades": 919, "taker_buy_base": 410594.0, "taker_buy_quote": 17252.57798 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.04172, "high": 0.0424, "low": 0.04163, "close": 0.04225, "volume": 866425.0, "close_time": 1773183599999, "quote_volume": 36415.76227, "trades": 805, "taker_buy_base": 598427.0, "taker_buy_quote": 25145.66485 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.04221, "high": 0.04265, "low": 0.04204, "close": 0.04238, "volume": 368396.0, "close_time": 1773187199999, "quote_volume": 15613.58974, "trades": 606, "taker_buy_base": 182828.0, "taker_buy_quote": 7744.13678 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0424, "high": 0.0424, "low": 0.04154, "close": 0.04189, "volume": 730719.0, "close_time": 1773190799999, "quote_volume": 30629.69503, "trades": 756, "taker_buy_base": 204073.0, "taker_buy_quote": 8558.14103 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0419, "high": 0.04323, "low": 0.04143, "close": 0.04323, "volume": 1339275.0, "close_time": 1773194399999, "quote_volume": 56916.26262, "trades": 1172, "taker_buy_base": 921889.0, "taker_buy_quote": 39247.11844 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.04324, "high": 0.04352, "low": 0.04268, "close": 0.04288, "volume": 1169336.0, "close_time": 1773197999999, "quote_volume": 50410.46495, "trades": 1120, "taker_buy_base": 477298.0, "taker_buy_quote": 20593.80555 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.04287, "high": 0.04412, "low": 0.04248, "close": 0.0439, "volume": 593729.0, "close_time": 1773201599999, "quote_volume": 25750.08411, "trades": 1070, "taker_buy_base": 202309.0, "taker_buy_quote": 8779.85989 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.04391, "high": 0.04419, "low": 0.04354, "close": 0.04399, "volume": 737891.0, "close_time": 1773205199999, "quote_volume": 32377.74362, "trades": 967, "taker_buy_base": 236166.0, "taker_buy_quote": 10373.68329 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.044, "high": 0.04472, "low": 0.04375, "close": 0.0444, "volume": 1343354.0, "close_time": 1773208799999, "quote_volume": 59724.14685, "trades": 1228, "taker_buy_base": 635835.0, "taker_buy_quote": 28246.82482 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.04436, "high": 0.04436, "low": 0.04208, "close": 0.0423, "volume": 2071610.0, "close_time": 1773212399999, "quote_volume": 89043.55947, "trades": 1545, "taker_buy_base": 486034.0, "taker_buy_quote": 20936.52262 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.04234, "high": 0.04239, "low": 0.04124, "close": 0.04156, "volume": 839252.0, "close_time": 1773215999999, "quote_volume": 35099.28744, "trades": 1302, "taker_buy_base": 369404.0, "taker_buy_quote": 15442.23018 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.04158, "high": 0.04162, "low": 0.03972, "close": 0.03981, "volume": 2616705.0, "close_time": 1773219599999, "quote_volume": 105501.62474, "trades": 1722, "taker_buy_base": 954922.0, "taker_buy_quote": 38446.15846 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.03985, "high": 0.03993, "low": 0.03923, "close": 0.03936, "volume": 1352160.0, "close_time": 1773223199999, "quote_volume": 53588.33684, "trades": 1193, "taker_buy_base": 664226.0, "taker_buy_quote": 26334.794 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.03935, "high": 0.03984, "low": 0.03921, "close": 0.03945, "volume": 1322186.0, "close_time": 1773226799999, "quote_volume": 52185.41605, "trades": 1065, "taker_buy_base": 556286.0, "taker_buy_quote": 21949.7955 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.03948, "high": 0.03978, "low": 0.03928, "close": 0.03951, "volume": 801143.0, "close_time": 1773230399999, "quote_volume": 31678.81078, "trades": 995, "taker_buy_base": 326790.0, "taker_buy_quote": 12915.62536 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03949, "high": 0.04009, "low": 0.03897, "close": 0.03974, "volume": 1067254.0, "close_time": 1773233999999, "quote_volume": 42071.14276, "trades": 756, "taker_buy_base": 605230.0, "taker_buy_quote": 23835.39467 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.03978, "high": 0.041, "low": 0.03967, "close": 0.0399, "volume": 2308644.0, "close_time": 1773237599999, "quote_volume": 93285.06745, "trades": 1774, "taker_buy_base": 1225353.0, "taker_buy_quote": 49570.41925 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.03991, "high": 0.04087, "low": 0.0398, "close": 0.04032, "volume": 2184011.0, "close_time": 1773241199999, "quote_volume": 87883.61524, "trades": 1561, "taker_buy_base": 911926.0, "taker_buy_quote": 36842.49925 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.04035, "high": 0.04063, "low": 0.03961, "close": 0.04053, "volume": 2282494.0, "close_time": 1773244799999, "quote_volume": 91607.8091, "trades": 1560, "taker_buy_base": 1170132.0, "taker_buy_quote": 47053.1131 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.04052, "high": 0.04085, "low": 0.0403, "close": 0.04052, "volume": 873246.0, "close_time": 1773248399999, "quote_volume": 35428.2677, "trades": 705, "taker_buy_base": 498949.0, "taker_buy_quote": 20266.39378 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.04053, "high": 0.04114, "low": 0.04051, "close": 0.04055, "volume": 1051746.0, "close_time": 1773251999999, "quote_volume": 42956.24222, "trades": 916, "taker_buy_base": 517754.0, "taker_buy_quote": 21124.599 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.04058, "high": 0.04084, "low": 0.0403, "close": 0.04056, "volume": 790882.0, "close_time": 1773255599999, "quote_volume": 32043.00365, "trades": 946, "taker_buy_base": 292545.0, "taker_buy_quote": 11857.59372 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.04057, "high": 0.0406, "low": 0.04012, "close": 0.0403, "volume": 1017093.0, "close_time": 1773259199999, "quote_volume": 41099.03371, "trades": 770, "taker_buy_base": 425660.0, "taker_buy_quote": 17181.16195 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.04029, "high": 0.04029, "low": 0.03993, "close": 0.04007, "volume": 410553.0, "close_time": 1773262799999, "quote_volume": 16449.07498, "trades": 429, "taker_buy_base": 187755.0, "taker_buy_quote": 7523.29012 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.04006, "high": 0.04064, "low": 0.03999, "close": 0.04059, "volume": 448699.0, "close_time": 1773266399999, "quote_volume": 18087.9827, "trades": 384, "taker_buy_base": 268774.0, "taker_buy_quote": 10847.57293 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0406, "high": 0.04085, "low": 0.0404, "close": 0.0408, "volume": 756741.0, "close_time": 1773269999999, "quote_volume": 30746.08396, "trades": 865, "taker_buy_base": 532297.0, "taker_buy_quote": 21616.33819 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.04077, "high": 0.04095, "low": 0.04061, "close": 0.0407, "volume": 257152.0, "close_time": 1773273599999, "quote_volume": 10489.4167, "trades": 407, "taker_buy_base": 102348.0, "taker_buy_quote": 4173.75949 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04071, "high": 0.04117, "low": 0.03996, "close": 0.04084, "volume": 1243015.0, "close_time": 1773277199999, "quote_volume": 50535.55081, "trades": 1064, "taker_buy_base": 561865.0, "taker_buy_quote": 22884.67508 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.04082, "high": 0.04132, "low": 0.04034, "close": 0.04069, "volume": 766751.0, "close_time": 1773280799999, "quote_volume": 31396.52287, "trades": 1194, "taker_buy_base": 333142.0, "taker_buy_quote": 13625.59401 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.04065, "high": 0.04112, "low": 0.03981, "close": 0.03983, "volume": 1606248.0, "close_time": 1773284399999, "quote_volume": 65121.07992, "trades": 2005, "taker_buy_base": 357761.0, "taker_buy_quote": 14466.34915 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0399, "high": 0.04009, "low": 0.03922, "close": 0.03957, "volume": 1039446.0, "close_time": 1773287999999, "quote_volume": 41236.65369, "trades": 1322, "taker_buy_base": 458503.0, "taker_buy_quote": 18207.88585 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0396, "high": 0.03995, "low": 0.03937, "close": 0.03987, "volume": 554624.0, "close_time": 1773291599999, "quote_volume": 22055.0425, "trades": 783, "taker_buy_base": 383119.0, "taker_buy_quote": 15238.70484 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.03988, "high": 0.04017, "low": 0.0396, "close": 0.03985, "volume": 804097.0, "close_time": 1773295199999, "quote_volume": 32049.92495, "trades": 791, "taker_buy_base": 571390.0, "taker_buy_quote": 22783.66506 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.03985, "high": 0.04029, "low": 0.03972, "close": 0.03991, "volume": 640270.0, "close_time": 1773298799999, "quote_volume": 25621.67907, "trades": 627, "taker_buy_base": 266698.0, "taker_buy_quote": 10662.57909 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.03989, "high": 0.04014, "low": 0.03969, "close": 0.03991, "volume": 1002299.0, "close_time": 1773302399999, "quote_volume": 39981.27409, "trades": 988, "taker_buy_base": 339347.0, "taker_buy_quote": 13545.27322 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03994, "high": 0.03997, "low": 0.03948, "close": 0.03977, "volume": 665091.0, "close_time": 1773305999999, "quote_volume": 26406.7279, "trades": 655, "taker_buy_base": 319651.0, "taker_buy_quote": 12702.56735 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.03977, "high": 0.04023, "low": 0.03968, "close": 0.03998, "volume": 978159.0, "close_time": 1773309599999, "quote_volume": 39114.08804, "trades": 945, "taker_buy_base": 623957.0, "taker_buy_quote": 24963.68681 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.03998, "high": 0.04028, "low": 0.03988, "close": 0.03991, "volume": 1827609.0, "close_time": 1773313199999, "quote_volume": 73340.87827, "trades": 767, "taker_buy_base": 863403.0, "taker_buy_quote": 34579.58329 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.03992, "high": 0.04025, "low": 0.03978, "close": 0.04001, "volume": 526922.0, "close_time": 1773316799999, "quote_volume": 21020.15609, "trades": 552, "taker_buy_base": 349472.0, "taker_buy_quote": 13926.73108 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04001, "high": 0.04069, "low": 0.03991, "close": 0.04023, "volume": 898605.0, "close_time": 1773320399999, "quote_volume": 36115.39046, "trades": 462, "taker_buy_base": 258902.0, "taker_buy_quote": 10404.13684 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.04024, "high": 0.04056, "low": 0.0399, "close": 0.04016, "volume": 679610.0, "close_time": 1773323999999, "quote_volume": 27318.05006, "trades": 1058, "taker_buy_base": 319595.0, "taker_buy_quote": 12845.95968 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.04018, "high": 0.04043, "low": 0.03986, "close": 0.04016, "volume": 532706.0, "close_time": 1773327599999, "quote_volume": 21409.90361, "trades": 794, "taker_buy_base": 208699.0, "taker_buy_quote": 8388.36381 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.04017, "high": 0.04094, "low": 0.04017, "close": 0.04052, "volume": 673987.0, "close_time": 1773331199999, "quote_volume": 27395.24859, "trades": 1416, "taker_buy_base": 378896.0, "taker_buy_quote": 15405.5709 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04053, "high": 0.04171, "low": 0.0405, "close": 0.04165, "volume": 1978728.0, "close_time": 1773334799999, "quote_volume": 81895.23772, "trades": 1667, "taker_buy_base": 1440237.0, "taker_buy_quote": 59672.54601 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0415, "high": 0.04248, "low": 0.04129, "close": 0.04214, "volume": 896792.0, "close_time": 1773338399999, "quote_volume": 37498.24683, "trades": 903, "taker_buy_base": 290821.0, "taker_buy_quote": 12159.08557 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.04213, "high": 0.04264, "low": 0.04188, "close": 0.04202, "volume": 1285675.0, "close_time": 1773341999999, "quote_volume": 54367.70281, "trades": 1077, "taker_buy_base": 793559.0, "taker_buy_quote": 33591.9122 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.04202, "high": 0.04239, "low": 0.04179, "close": 0.04206, "volume": 379939.0, "close_time": 1773345599999, "quote_volume": 15974.02788, "trades": 524, "taker_buy_base": 165110.0, "taker_buy_quote": 6946.85287 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04202, "high": 0.04226, "low": 0.04128, "close": 0.0415, "volume": 1740672.0, "close_time": 1773349199999, "quote_volume": 72144.81221, "trades": 601, "taker_buy_base": 759444.0, "taker_buy_quote": 31518.97037 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.04149, "high": 0.04196, "low": 0.04106, "close": 0.04185, "volume": 367637.0, "close_time": 1773352799999, "quote_volume": 15232.47416, "trades": 427, "taker_buy_base": 271107.0, "taker_buy_quote": 11238.19996 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.04186, "high": 0.04214, "low": 0.0413, "close": 0.04156, "volume": 260490.0, "close_time": 1773356399999, "quote_volume": 10835.03024, "trades": 492, "taker_buy_base": 124274.0, "taker_buy_quote": 5170.19817 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.04157, "high": 0.04204, "low": 0.04149, "close": 0.04186, "volume": 606286.0, "close_time": 1773359999999, "quote_volume": 25295.93301, "trades": 475, "taker_buy_base": 394502.0, "taker_buy_quote": 16442.35513 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04188, "high": 0.04323, "low": 0.04176, "close": 0.0421, "volume": 1761508.0, "close_time": 1773363599999, "quote_volume": 75019.60435, "trades": 1229, "taker_buy_base": 928014.0, "taker_buy_quote": 39640.44122 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.04212, "high": 0.04249, "low": 0.04173, "close": 0.04237, "volume": 651177.0, "close_time": 1773367199999, "quote_volume": 27445.61841, "trades": 695, "taker_buy_base": 254746.0, "taker_buy_quote": 10740.79623 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.04238, "high": 0.043, "low": 0.04229, "close": 0.04277, "volume": 474783.0, "close_time": 1773370799999, "quote_volume": 20267.69751, "trades": 949, "taker_buy_base": 265550.0, "taker_buy_quote": 11345.36016 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.04278, "high": 0.0435, "low": 0.04275, "close": 0.04344, "volume": 1414941.0, "close_time": 1773374399999, "quote_volume": 60980.03019, "trades": 978, "taker_buy_base": 612368.0, "taker_buy_quote": 26380.66145 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04349, "high": 0.04362, "low": 0.04248, "close": 0.04302, "volume": 799102.0, "close_time": 1773377999999, "quote_volume": 34289.89495, "trades": 809, "taker_buy_base": 389296.0, "taker_buy_quote": 16711.03171 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.04303, "high": 0.04304, "low": 0.0416, "close": 0.04168, "volume": 653112.0, "close_time": 1773381599999, "quote_volume": 27595.51378, "trades": 1452, "taker_buy_base": 253026.0, "taker_buy_quote": 10701.36747 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.04166, "high": 0.04171, "low": 0.04075, "close": 0.04094, "volume": 786585.0, "close_time": 1773385199999, "quote_volume": 32389.8518, "trades": 1569, "taker_buy_base": 407821.0, "taker_buy_quote": 16809.79061 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.041, "high": 0.04126, "low": 0.04063, "close": 0.04076, "volume": 2470818.0, "close_time": 1773388799999, "quote_volume": 100910.43551, "trades": 1183, "taker_buy_base": 1583772.0, "taker_buy_quote": 64650.79613 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04069, "high": 0.0407, "low": 0.03976, "close": 0.04004, "volume": 1554492.0, "close_time": 1773392399999, "quote_volume": 62315.27031, "trades": 1023, "taker_buy_base": 701917.0, "taker_buy_quote": 28159.80993 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.04006, "high": 0.04034, "low": 0.0397, "close": 0.04014, "volume": 1268024.0, "close_time": 1773395999999, "quote_volume": 50789.69177, "trades": 802, "taker_buy_base": 672395.0, "taker_buy_quote": 26940.70878 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.04011, "high": 0.04019, "low": 0.03989, "close": 0.04005, "volume": 673529.0, "close_time": 1773399599999, "quote_volume": 26983.77213, "trades": 710, "taker_buy_base": 240197.0, "taker_buy_quote": 9626.5796 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.04008, "high": 0.04029, "low": 0.03975, "close": 0.03994, "volume": 835958.0, "close_time": 1773403199999, "quote_volume": 33394.68258, "trades": 478, "taker_buy_base": 415600.0, "taker_buy_quote": 16611.79595 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.03993, "high": 0.04, "low": 0.03952, "close": 0.03991, "volume": 1575933.0, "close_time": 1773406799999, "quote_volume": 62810.25694, "trades": 628, "taker_buy_base": 608532.0, "taker_buy_quote": 24277.78847 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.03992, "high": 0.04071, "low": 0.03988, "close": 0.04038, "volume": 1017882.0, "close_time": 1773410399999, "quote_volume": 41089.88987, "trades": 876, "taker_buy_base": 427731.0, "taker_buy_quote": 17239.3618 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.04039, "high": 0.04064, "low": 0.03996, "close": 0.04013, "volume": 1021935.0, "close_time": 1773413999999, "quote_volume": 41253.4225, "trades": 1049, "taker_buy_base": 579001.0, "taker_buy_quote": 23386.53998 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.04014, "high": 0.04055, "low": 0.04, "close": 0.04055, "volume": 910581.0, "close_time": 1773417599999, "quote_volume": 36762.11191, "trades": 558, "taker_buy_base": 728044.0, "taker_buy_quote": 29405.66488 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04056, "high": 0.04071, "low": 0.04011, "close": 0.04039, "volume": 663077.0, "close_time": 1773421199999, "quote_volume": 26809.18922, "trades": 743, "taker_buy_base": 426783.0, "taker_buy_quote": 17261.88482 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.04041, "high": 0.04096, "low": 0.04041, "close": 0.04088, "volume": 1040598.0, "close_time": 1773424799999, "quote_volume": 42304.46806, "trades": 599, "taker_buy_base": 585657.0, "taker_buy_quote": 23801.02363 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.04085, "high": 0.04188, "low": 0.04084, "close": 0.04171, "volume": 1652124.0, "close_time": 1773428399999, "quote_volume": 68302.81523, "trades": 1897, "taker_buy_base": 885263.0, "taker_buy_quote": 36573.57347 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.04174, "high": 0.04233, "low": 0.04172, "close": 0.04226, "volume": 2689417.0, "close_time": 1773431999999, "quote_volume": 112981.02059, "trades": 1053, "taker_buy_base": 1423115.0, "taker_buy_quote": 59710.01464 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04227, "high": 0.04237, "low": 0.04183, "close": 0.04196, "volume": 1382484.0, "close_time": 1773435599999, "quote_volume": 58150.05072, "trades": 630, "taker_buy_base": 1031500.0, "taker_buy_quote": 43355.59038 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.042, "high": 0.04213, "low": 0.04083, "close": 0.04122, "volume": 2511438.0, "close_time": 1773439199999, "quote_volume": 103842.25579, "trades": 944, "taker_buy_base": 700129.0, "taker_buy_quote": 28935.13323 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.04116, "high": 0.04116, "low": 0.0403, "close": 0.04074, "volume": 527669.0, "close_time": 1773442799999, "quote_volume": 21474.68248, "trades": 500, "taker_buy_base": 297729.0, "taker_buy_quote": 12123.76164 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.04071, "high": 0.04071, "low": 0.04004, "close": 0.04015, "volume": 739427.0, "close_time": 1773446399999, "quote_volume": 29825.40396, "trades": 394, "taker_buy_base": 356784.0, "taker_buy_quote": 14408.62812 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04014, "high": 0.04064, "low": 0.03974, "close": 0.04029, "volume": 1137146.0, "close_time": 1773449999999, "quote_volume": 45669.21168, "trades": 564, "taker_buy_base": 376375.0, "taker_buy_quote": 15126.13766 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.04032, "high": 0.04049, "low": 0.03985, "close": 0.04006, "volume": 562536.0, "close_time": 1773453599999, "quote_volume": 22543.99437, "trades": 405, "taker_buy_base": 99404.0, "taker_buy_quote": 3994.73561 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.04007, "high": 0.04038, "low": 0.0399, "close": 0.04038, "volume": 562889.0, "close_time": 1773457199999, "quote_volume": 22573.3738, "trades": 398, "taker_buy_base": 217138.0, "taker_buy_quote": 8711.48003 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.04036, "high": 0.04039, "low": 0.03989, "close": 0.03999, "volume": 150575.0, "close_time": 1773460799999, "quote_volume": 6030.58699, "trades": 312, "taker_buy_base": 62512.0, "taker_buy_quote": 2502.85627 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04, "high": 0.04027, "low": 0.03971, "close": 0.03996, "volume": 526732.0, "close_time": 1773464399999, "quote_volume": 21057.46274, "trades": 681, "taker_buy_base": 207843.0, "taker_buy_quote": 8316.61495 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.03996, "high": 0.04019, "low": 0.0398, "close": 0.04014, "volume": 233337.0, "close_time": 1773467999999, "quote_volume": 9331.71086, "trades": 468, "taker_buy_base": 124791.0, "taker_buy_quote": 4991.02271 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.04018, "high": 0.04025, "low": 0.03991, "close": 0.04002, "volume": 214277.0, "close_time": 1773471599999, "quote_volume": 8582.95198, "trades": 446, "taker_buy_base": 92894.0, "taker_buy_quote": 3718.99232 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.04004, "high": 0.0402, "low": 0.03998, "close": 0.04013, "volume": 127009.0, "close_time": 1773475199999, "quote_volume": 5092.66828, "trades": 301, "taker_buy_base": 49764.0, "taker_buy_quote": 1996.06441 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04013, "high": 0.04066, "low": 0.03997, "close": 0.04003, "volume": 964635.0, "close_time": 1773478799999, "quote_volume": 38888.28692, "trades": 646, "taker_buy_base": 455767.0, "taker_buy_quote": 18389.84184 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.04007, "high": 0.04105, "low": 0.04007, "close": 0.041, "volume": 598001.0, "close_time": 1773482399999, "quote_volume": 24285.59767, "trades": 606, "taker_buy_base": 309190.0, "taker_buy_quote": 12575.79712 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.04103, "high": 0.04151, "low": 0.04044, "close": 0.04081, "volume": 1286896.0, "close_time": 1773485999999, "quote_volume": 52724.76511, "trades": 1002, "taker_buy_base": 803618.0, "taker_buy_quote": 32970.19178 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.04075, "high": 0.04075, "low": 0.0401, "close": 0.04038, "volume": 868018.0, "close_time": 1773489599999, "quote_volume": 35012.6566, "trades": 638, "taker_buy_base": 208062.0, "taker_buy_quote": 8400.3102 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0404, "high": 0.04087, "low": 0.04039, "close": 0.04076, "volume": 456667.0, "close_time": 1773493199999, "quote_volume": 18561.00631, "trades": 409, "taker_buy_base": 292967.0, "taker_buy_quote": 11900.20813 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.04077, "high": 0.04103, "low": 0.04042, "close": 0.04079, "volume": 268306.0, "close_time": 1773496799999, "quote_volume": 10927.13364, "trades": 599, "taker_buy_base": 125545.0, "taker_buy_quote": 5115.34936 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.04076, "high": 0.04089, "low": 0.04051, "close": 0.04071, "volume": 148144.0, "close_time": 1773500399999, "quote_volume": 6029.97804, "trades": 273, "taker_buy_base": 81194.0, "taker_buy_quote": 3303.75556 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.04074, "high": 0.04077, "low": 0.04012, "close": 0.0403, "volume": 240224.0, "close_time": 1773503999999, "quote_volume": 9702.10563, "trades": 329, "taker_buy_base": 79636.0, "taker_buy_quote": 3215.45865 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04027, "high": 0.04056, "low": 0.04014, "close": 0.04039, "volume": 516356.0, "close_time": 1773507599999, "quote_volume": 20851.3983, "trades": 380, "taker_buy_base": 244616.0, "taker_buy_quote": 9859.73465 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0404, "high": 0.04077, "low": 0.04036, "close": 0.04058, "volume": 453989.0, "close_time": 1773511199999, "quote_volume": 18461.2459, "trades": 235, "taker_buy_base": 428534.0, "taker_buy_quote": 17429.11091 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.04059, "high": 0.04098, "low": 0.04055, "close": 0.04056, "volume": 281190.0, "close_time": 1773514799999, "quote_volume": 11461.72701, "trades": 347, "taker_buy_base": 127705.0, "taker_buy_quote": 5205.72599 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.04055, "high": 0.04057, "low": 0.04028, "close": 0.04041, "volume": 77109.0, "close_time": 1773518399999, "quote_volume": 3118.64783, "trades": 180, "taker_buy_base": 52119.0, "taker_buy_quote": 2109.00842 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0404, "high": 0.04044, "low": 0.04018, "close": 0.04034, "volume": 92503.0, "close_time": 1773521999999, "quote_volume": 3731.69094, "trades": 163, "taker_buy_base": 61977.0, "taker_buy_quote": 2502.11612 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.04032, "high": 0.04036, "low": 0.03995, "close": 0.0402, "volume": 557369.0, "close_time": 1773525599999, "quote_volume": 22366.93884, "trades": 445, "taker_buy_base": 191470.0, "taker_buy_quote": 7684.40993 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0402, "high": 0.04037, "low": 0.03994, "close": 0.04037, "volume": 720734.0, "close_time": 1773529199999, "quote_volume": 28900.52676, "trades": 332, "taker_buy_base": 322645.0, "taker_buy_quote": 12942.57262 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.04035, "high": 0.0405, "low": 0.04021, "close": 0.04022, "volume": 421643.0, "close_time": 1773532799999, "quote_volume": 17010.14519, "trades": 298, "taker_buy_base": 59113.0, "taker_buy_quote": 2386.7056 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0402, "high": 0.04038, "low": 0.04008, "close": 0.04021, "volume": 202407.0, "close_time": 1773536399999, "quote_volume": 8129.39961, "trades": 552, "taker_buy_base": 97072.0, "taker_buy_quote": 3900.59545 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.04018, "high": 0.04078, "low": 0.04018, "close": 0.04054, "volume": 737385.0, "close_time": 1773539999999, "quote_volume": 29926.44824, "trades": 465, "taker_buy_base": 506273.0, "taker_buy_quote": 20548.41866 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.04055, "high": 0.04093, "low": 0.04053, "close": 0.0407, "volume": 700407.0, "close_time": 1773543599999, "quote_volume": 28448.46518, "trades": 412, "taker_buy_base": 136527.0, "taker_buy_quote": 5565.67566 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.04073, "high": 0.04109, "low": 0.04066, "close": 0.04079, "volume": 1146586.0, "close_time": 1773547199999, "quote_volume": 46900.76309, "trades": 640, "taker_buy_base": 917185.0, "taker_buy_quote": 37518.93144 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04077, "high": 0.04095, "low": 0.04039, "close": 0.04085, "volume": 703839.0, "close_time": 1773550799999, "quote_volume": 28644.06596, "trades": 606, "taker_buy_base": 418293.0, "taker_buy_quote": 17024.99912 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.04086, "high": 0.04113, "low": 0.04067, "close": 0.04074, "volume": 250571.0, "close_time": 1773554399999, "quote_volume": 10234.10361, "trades": 415, "taker_buy_base": 168661.0, "taker_buy_quote": 6886.4098 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.04077, "high": 0.04094, "low": 0.04063, "close": 0.04071, "volume": 297919.0, "close_time": 1773557999999, "quote_volume": 12163.81338, "trades": 374, "taker_buy_base": 144021.0, "taker_buy_quote": 5882.63103 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.04069, "high": 0.04094, "low": 0.04063, "close": 0.04074, "volume": 133810.0, "close_time": 1773561599999, "quote_volume": 5457.57704, "trades": 291, "taker_buy_base": 55735.0, "taker_buy_quote": 2274.65725 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04075, "high": 0.04146, "low": 0.04072, "close": 0.04093, "volume": 462407.0, "close_time": 1773565199999, "quote_volume": 18969.8955, "trades": 772, "taker_buy_base": 189234.0, "taker_buy_quote": 7767.34651 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.04089, "high": 0.04117, "low": 0.04042, "close": 0.04058, "volume": 817610.0, "close_time": 1773568799999, "quote_volume": 33407.15605, "trades": 1600, "taker_buy_base": 347860.0, "taker_buy_quote": 14238.66336 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.04056, "high": 0.04082, "low": 0.04039, "close": 0.04052, "volume": 552938.0, "close_time": 1773572399999, "quote_volume": 22467.14375, "trades": 557, "taker_buy_base": 356532.0, "taker_buy_quote": 14484.96945 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.04055, "high": 0.04074, "low": 0.0405, "close": 0.04058, "volume": 571950.0, "close_time": 1773575999999, "quote_volume": 23228.31694, "trades": 399, "taker_buy_base": 99986.0, "taker_buy_quote": 4065.22585 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04056, "high": 0.04066, "low": 0.04028, "close": 0.04045, "volume": 551996.0, "close_time": 1773579599999, "quote_volume": 22293.23209, "trades": 396, "taker_buy_base": 151679.0, "taker_buy_quote": 6127.59767 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.04044, "high": 0.04044, "low": 0.04, "close": 0.0402, "volume": 989113.0, "close_time": 1773583199999, "quote_volume": 39627.55745, "trades": 612, "taker_buy_base": 231524.0, "taker_buy_quote": 9284.20743 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.04017, "high": 0.04044, "low": 0.04008, "close": 0.04034, "volume": 780186.0, "close_time": 1773586799999, "quote_volume": 31432.76079, "trades": 1250, "taker_buy_base": 375541.0, "taker_buy_quote": 15145.52165 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.04033, "high": 0.04059, "low": 0.04009, "close": 0.04023, "volume": 299805.0, "close_time": 1773590399999, "quote_volume": 12092.5847, "trades": 336, "taker_buy_base": 79511.0, "taker_buy_quote": 3209.16115 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04025, "high": 0.04069, "low": 0.04023, "close": 0.04061, "volume": 512092.0, "close_time": 1773593999999, "quote_volume": 20747.37104, "trades": 441, "taker_buy_base": 265609.0, "taker_buy_quote": 10763.79238 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.04062, "high": 0.04075, "low": 0.04044, "close": 0.04059, "volume": 126346.0, "close_time": 1773597599999, "quote_volume": 5133.58945, "trades": 177, "taker_buy_base": 17413.0, "taker_buy_quote": 707.16332 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.04058, "high": 0.04058, "low": 0.04006, "close": 0.04019, "volume": 403112.0, "close_time": 1773601199999, "quote_volume": 16255.08222, "trades": 958, "taker_buy_base": 173500.0, "taker_buy_quote": 7003.55855 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.04016, "high": 0.04032, "low": 0.04007, "close": 0.04027, "volume": 172833.0, "close_time": 1773604799999, "quote_volume": 6946.52281, "trades": 264, "taker_buy_base": 67936.0, "taker_buy_quote": 2731.31675 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04028, "high": 0.04051, "low": 0.04025, "close": 0.04039, "volume": 207497.0, "close_time": 1773608399999, "quote_volume": 8376.34564, "trades": 183, "taker_buy_base": 172992.0, "taker_buy_quote": 6983.69041 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0404, "high": 0.04048, "low": 0.04024, "close": 0.04041, "volume": 480077.0, "close_time": 1773611999999, "quote_volume": 19387.2508, "trades": 224, "taker_buy_base": 326634.0, "taker_buy_quote": 13190.71963 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.04043, "high": 0.04051, "low": 0.04007, "close": 0.04031, "volume": 446077.0, "close_time": 1773615599999, "quote_volume": 17999.51416, "trades": 365, "taker_buy_base": 200817.0, "taker_buy_quote": 8112.26342 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.04035, "high": 0.04041, "low": 0.03644, "close": 0.03784, "volume": 8351299.0, "close_time": 1773619199999, "quote_volume": 317825.4055, "trades": 3332, "taker_buy_base": 4110475.0, "taker_buy_quote": 156216.8766 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03784, "high": 0.03803, "low": 0.03678, "close": 0.03695, "volume": 1941844.0, "close_time": 1773622799999, "quote_volume": 72687.14979, "trades": 1132, "taker_buy_base": 865262.0, "taker_buy_quote": 32353.07773 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.03693, "high": 0.03766, "low": 0.03683, "close": 0.03762, "volume": 1316750.0, "close_time": 1773626399999, "quote_volume": 48896.94357, "trades": 956, "taker_buy_base": 846319.0, "taker_buy_quote": 31419.16323 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.03763, "high": 0.03803, "low": 0.03743, "close": 0.03801, "volume": 594591.0, "close_time": 1773629999999, "quote_volume": 22373.22686, "trades": 539, "taker_buy_base": 429480.0, "taker_buy_quote": 16150.86811 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.03802, "high": 0.03844, "low": 0.03785, "close": 0.03804, "volume": 878747.0, "close_time": 1773633599999, "quote_volume": 33513.7611, "trades": 1385, "taker_buy_base": 416816.0, "taker_buy_quote": 15920.0642 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03808, "high": 0.03848, "low": 0.03805, "close": 0.03837, "volume": 785772.0, "close_time": 1773637199999, "quote_volume": 30074.26151, "trades": 592, "taker_buy_base": 445084.0, "taker_buy_quote": 17031.78867 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.03838, "high": 0.03868, "low": 0.03805, "close": 0.03864, "volume": 1473222.0, "close_time": 1773640799999, "quote_volume": 56434.27822, "trades": 1153, "taker_buy_base": 184717.0, "taker_buy_quote": 7074.65554 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.03866, "high": 0.03866, "low": 0.03827, "close": 0.0383, "volume": 651081.0, "close_time": 1773644399999, "quote_volume": 25003.73574, "trades": 262, "taker_buy_base": 226713.0, "taker_buy_quote": 8693.95367 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0374, "close": 0.03754, "volume": 1313331.0, "close_time": 1773647999999, "quote_volume": 49587.63088, "trades": 1000, "taker_buy_base": 357633.0, "taker_buy_quote": 13482.50787 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03759, "high": 0.03774, "low": 0.03686, "close": 0.0373, "volume": 1239565.0, "close_time": 1773651599999, "quote_volume": 46080.55986, "trades": 847, "taker_buy_base": 772198.0, "taker_buy_quote": 28679.00178 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.03727, "high": 0.03744, "low": 0.03713, "close": 0.03716, "volume": 796128.0, "close_time": 1773655199999, "quote_volume": 29717.38361, "trades": 1238, "taker_buy_base": 435996.0, "taker_buy_quote": 16278.65411 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.03714, "high": 0.0376, "low": 0.03707, "close": 0.03759, "volume": 646187.0, "close_time": 1773658799999, "quote_volume": 24111.83033, "trades": 366, "taker_buy_base": 510801.0, "taker_buy_quote": 19054.14222 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.03755, "high": 0.03767, "low": 0.03727, "close": 0.03734, "volume": 474412.0, "close_time": 1773662399999, "quote_volume": 17802.95618, "trades": 419, "taker_buy_base": 298675.0, "taker_buy_quote": 11218.18813 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03733, "high": 0.03737, "low": 0.03686, "close": 0.03708, "volume": 593510.0, "close_time": 1773665999999, "quote_volume": 22035.53133, "trades": 520, "taker_buy_base": 222639.0, "taker_buy_quote": 8261.01952 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.03708, "high": 0.03774, "low": 0.03664, "close": 0.03756, "volume": 2059049.0, "close_time": 1773669599999, "quote_volume": 76752.09316, "trades": 1070, "taker_buy_base": 1130447.0, "taker_buy_quote": 42127.88661 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0376, "high": 0.03773, "low": 0.0371, "close": 0.03726, "volume": 1180909.0, "close_time": 1773673199999, "quote_volume": 44085.86729, "trades": 1378, "taker_buy_base": 347418.0, "taker_buy_quote": 12991.44823 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.03727, "high": 0.03727, "low": 0.03638, "close": 0.03668, "volume": 1061388.0, "close_time": 1773676799999, "quote_volume": 39162.23974, "trades": 576, "taker_buy_base": 342942.0, "taker_buy_quote": 12606.35704 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.03663, "high": 0.03732, "low": 0.03651, "close": 0.03713, "volume": 1081123.0, "close_time": 1773680399999, "quote_volume": 39967.08925, "trades": 464, "taker_buy_base": 592753.0, "taker_buy_quote": 21874.54961 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.03714, "high": 0.03756, "low": 0.03714, "close": 0.03734, "volume": 1733682.0, "close_time": 1773683999999, "quote_volume": 64705.99664, "trades": 713, "taker_buy_base": 717282.0, "taker_buy_quote": 26807.55598 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.03733, "high": 0.03744, "low": 0.0371, "close": 0.0371, "volume": 579327.0, "close_time": 1773687599999, "quote_volume": 21612.12546, "trades": 422, "taker_buy_base": 131081.0, "taker_buy_quote": 4884.82892 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.03709, "high": 0.03736, "low": 0.03698, "close": 0.03726, "volume": 193371.0, "close_time": 1773691199999, "quote_volume": 7193.98334, "trades": 289, "taker_buy_base": 74666.0, "taker_buy_quote": 2778.33893 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03726, "high": 0.03768, "low": 0.03707, "close": 0.03723, "volume": 1106102.0, "close_time": 1773694799999, "quote_volume": 41290.74796, "trades": 521, "taker_buy_base": 709495.0, "taker_buy_quote": 26489.08213 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.03724, "high": 0.03759, "low": 0.03711, "close": 0.03736, "volume": 1489765.0, "close_time": 1773698399999, "quote_volume": 55622.71796, "trades": 598, "taker_buy_base": 1055064.0, "taker_buy_quote": 39410.2352 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.03737, "high": 0.03811, "low": 0.03731, "close": 0.03804, "volume": 1086779.0, "close_time": 1773701999999, "quote_volume": 40956.04105, "trades": 880, "taker_buy_base": 482058.0, "taker_buy_quote": 18165.45164 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.03797, "high": 0.0382, "low": 0.0377, "close": 0.03774, "volume": 960200.0, "close_time": 1773705599999, "quote_volume": 36421.24597, "trades": 724, "taker_buy_base": 422793.0, "taker_buy_quote": 16047.04969 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03769, "high": 0.0377, "low": 0.03702, "close": 0.03747, "volume": 1566452.0, "close_time": 1773709199999, "quote_volume": 58342.00185, "trades": 545, "taker_buy_base": 489713.0, "taker_buy_quote": 18323.7555 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.03748, "high": 0.03785, "low": 0.03734, "close": 0.03764, "volume": 439825.0, "close_time": 1773712799999, "quote_volume": 16554.2725, "trades": 634, "taker_buy_base": 318265.0, "taker_buy_quote": 11983.16821 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.03766, "high": 0.03777, "low": 0.03693, "close": 0.03695, "volume": 234237.0, "close_time": 1773716399999, "quote_volume": 8714.03977, "trades": 336, "taker_buy_base": 83627.0, "taker_buy_quote": 3113.52131 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.03697, "high": 0.03718, "low": 0.03691, "close": 0.03707, "volume": 362626.0, "close_time": 1773719999999, "quote_volume": 13433.22106, "trades": 664, "taker_buy_base": 117535.0, "taker_buy_quote": 4355.21222 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03706, "high": 0.0371, "low": 0.03666, "close": 0.03704, "volume": 583926.0, "close_time": 1773723599999, "quote_volume": 21517.03532, "trades": 398, "taker_buy_base": 335401.0, "taker_buy_quote": 12347.50051 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.03702, "high": 0.03706, "low": 0.03637, "close": 0.03657, "volume": 516260.0, "close_time": 1773727199999, "quote_volume": 18908.68928, "trades": 418, "taker_buy_base": 240506.0, "taker_buy_quote": 8814.16366 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.03657, "high": 0.03671, "low": 0.03649, "close": 0.03652, "volume": 352148.0, "close_time": 1773730799999, "quote_volume": 12901.70138, "trades": 223, "taker_buy_base": 61232.0, "taker_buy_quote": 2242.62378 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.03651, "high": 0.03669, "low": 0.03564, "close": 0.03588, "volume": 1716318.0, "close_time": 1773734399999, "quote_volume": 62010.50943, "trades": 511, "taker_buy_base": 753897.0, "taker_buy_quote": 27201.86764 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03587, "high": 0.03601, "low": 0.0327, "close": 0.03299, "volume": 6697030.0, "close_time": 1773737999999, "quote_volume": 228689.30074, "trades": 1860, "taker_buy_base": 3210676.0, "taker_buy_quote": 109460.02292 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.03305, "high": 0.03324, "low": 0.03054, "close": 0.03098, "volume": 9802581.0, "close_time": 1773741599999, "quote_volume": 309136.53605, "trades": 2429, "taker_buy_base": 4498242.0, "taker_buy_quote": 142173.996 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.03095, "high": 0.03125, "low": 0.03014, "close": 0.03085, "volume": 3259785.0, "close_time": 1773745199999, "quote_volume": 100016.69735, "trades": 1099, "taker_buy_base": 1765739.0, "taker_buy_quote": 54296.30721 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.03085, "high": 0.031, "low": 0.02967, "close": 0.03011, "volume": 3491315.0, "close_time": 1773748799999, "quote_volume": 105912.0559, "trades": 996, "taker_buy_base": 1003968.0, "taker_buy_quote": 30472.45341 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.03012, "high": 0.03041, "low": 0.02972, "close": 0.03029, "volume": 2677235.0, "close_time": 1773752399999, "quote_volume": 80375.47537, "trades": 1398, "taker_buy_base": 1568846.0, "taker_buy_quote": 47074.00479 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.03035, "high": 0.03096, "low": 0.03034, "close": 0.03074, "volume": 2407412.0, "close_time": 1773755999999, "quote_volume": 73923.31554, "trades": 1082, "taker_buy_base": 1054095.0, "taker_buy_quote": 32388.7538 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.03074, "high": 0.03098, "low": 0.03008, "close": 0.03019, "volume": 1803088.0, "close_time": 1773759599999, "quote_volume": 55021.75214, "trades": 764, "taker_buy_base": 719853.0, "taker_buy_quote": 21945.31354 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.03025, "high": 0.03078, "low": 0.0302, "close": 0.03056, "volume": 2376697.0, "close_time": 1773763199999, "quote_volume": 72705.29807, "trades": 1216, "taker_buy_base": 1014463.0, "taker_buy_quote": 31030.36198 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03053, "high": 0.0312, "low": 0.03049, "close": 0.03114, "volume": 2624467.0, "close_time": 1773766799999, "quote_volume": 81143.71378, "trades": 793, "taker_buy_base": 1514604.0, "taker_buy_quote": 46852.5742 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.03118, "high": 0.03168, "low": 0.03118, "close": 0.03159, "volume": 1596246.0, "close_time": 1773770399999, "quote_volume": 50169.67344, "trades": 872, "taker_buy_base": 780218.0, "taker_buy_quote": 24511.42102 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.03162, "high": 0.03194, "low": 0.03114, "close": 0.03126, "volume": 2697341.0, "close_time": 1773773999999, "quote_volume": 85260.74802, "trades": 717, "taker_buy_base": 1613406.0, "taker_buy_quote": 51116.92111 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.03125, "high": 0.03146, "low": 0.03042, "close": 0.03084, "volume": 2322486.0, "close_time": 1773777599999, "quote_volume": 72053.10187, "trades": 557, "taker_buy_base": 895425.0, "taker_buy_quote": 27752.32595 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03079, "high": 0.03092, "low": 0.03029, "close": 0.0309, "volume": 900983.0, "close_time": 1773781199999, "quote_volume": 27598.90613, "trades": 349, "taker_buy_base": 230423.0, "taker_buy_quote": 7036.4074 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.03091, "high": 0.03123, "low": 0.03087, "close": 0.03094, "volume": 352156.0, "close_time": 1773784799999, "quote_volume": 10928.22459, "trades": 272, "taker_buy_base": 158777.0, "taker_buy_quote": 4925.18757 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.03096, "high": 0.03108, "low": 0.03068, "close": 0.03079, "volume": 1031449.0, "close_time": 1773788399999, "quote_volume": 31745.61957, "trades": 375, "taker_buy_base": 785012.0, "taker_buy_quote": 24162.84613 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.03083, "high": 0.03088, "low": 0.02997, "close": 0.0301, "volume": 1354077.0, "close_time": 1773791999999, "quote_volume": 41089.33799, "trades": 461, "taker_buy_base": 437988.0, "taker_buy_quote": 13285.9731 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03006, "high": 0.03008, "low": 0.02886, "close": 0.02902, "volume": 2271645.0, "close_time": 1773795599999, "quote_volume": 66660.08101, "trades": 1109, "taker_buy_base": 1001973.0, "taker_buy_quote": 29391.38332 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02903, "high": 0.02976, "low": 0.02882, "close": 0.0296, "volume": 649368.0, "close_time": 1773799199999, "quote_volume": 19003.31179, "trades": 440, "taker_buy_base": 358456.0, "taker_buy_quote": 10488.25438 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02964, "high": 0.03022, "low": 0.02964, "close": 0.02997, "volume": 1053558.0, "close_time": 1773802799999, "quote_volume": 31557.85716, "trades": 464, "taker_buy_base": 695126.0, "taker_buy_quote": 20827.02694 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.03001, "high": 0.045, "low": 0.03001, "close": 0.03271, "volume": 20770765.0, "close_time": 1773806399999, "quote_volume": 731785.90835, "trades": 8752, "taker_buy_base": 10512808.0, "taker_buy_quote": 368324.56833 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03274, "high": 0.03535, "low": 0.03075, "close": 0.03107, "volume": 3743483.0, "close_time": 1773809999999, "quote_volume": 120084.61833, "trades": 2366, "taker_buy_base": 1584331.0, "taker_buy_quote": 50747.87765 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.03107, "high": 0.03116, "low": 0.027, "close": 0.02858, "volume": 7351632.0, "close_time": 1773813599999, "quote_volume": 212606.57095, "trades": 3935, "taker_buy_base": 2887523.0, "taker_buy_quote": 83317.96055 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02858, "high": 0.02932, "low": 0.02852, "close": 0.02921, "volume": 2730314.0, "close_time": 1773817199999, "quote_volume": 79268.45363, "trades": 1227, "taker_buy_base": 1472370.0, "taker_buy_quote": 42777.43924 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02926, "high": 0.02992, "low": 0.02881, "close": 0.02883, "volume": 3073365.0, "close_time": 1773820799999, "quote_volume": 90374.04786, "trades": 1556, "taker_buy_base": 955322.0, "taker_buy_quote": 28078.22334 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02885, "high": 0.02886, "low": 0.02748, "close": 0.02764, "volume": 8005153.0, "close_time": 1773824399999, "quote_volume": 225501.27399, "trades": 2621, "taker_buy_base": 3255139.0, "taker_buy_quote": 91624.47991 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02764, "high": 0.029, "low": 0.0269, "close": 0.02793, "volume": 3464164.0, "close_time": 1773827999999, "quote_volume": 95066.41926, "trades": 1219, "taker_buy_base": 1494488.0, "taker_buy_quote": 40956.42282 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02794, "high": 0.02813, "low": 0.02761, "close": 0.02768, "volume": 3301937.0, "close_time": 1773831599999, "quote_volume": 92019.76157, "trades": 1055, "taker_buy_base": 1528331.0, "taker_buy_quote": 42631.74465 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02767, "high": 0.02774, "low": 0.02706, "close": 0.02733, "volume": 2204123.0, "close_time": 1773835199999, "quote_volume": 60382.4748, "trades": 883, "taker_buy_base": 704573.0, "taker_buy_quote": 19282.05861 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02731, "high": 0.02752, "low": 0.02696, "close": 0.02717, "volume": 2165913.0, "close_time": 1773838799999, "quote_volume": 58912.67019, "trades": 951, "taker_buy_base": 934752.0, "taker_buy_quote": 25460.66475 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02719, "high": 0.02739, "low": 0.02602, "close": 0.02628, "volume": 5077472.0, "close_time": 1773842399999, "quote_volume": 134689.97207, "trades": 1410, "taker_buy_base": 1938461.0, "taker_buy_quote": 51409.32862 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02629, "high": 0.02668, "low": 0.0259, "close": 0.02652, "volume": 2533558.0, "close_time": 1773845999999, "quote_volume": 66604.11338, "trades": 849, "taker_buy_base": 1081430.0, "taker_buy_quote": 28487.10016 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02652, "high": 0.02672, "low": 0.026, "close": 0.02608, "volume": 2184544.0, "close_time": 1773849599999, "quote_volume": 57251.31103, "trades": 698, "taker_buy_base": 1114410.0, "taker_buy_quote": 29199.48533 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02608, "high": 0.02614, "low": 0.02507, "close": 0.02536, "volume": 3730562.0, "close_time": 1773853199999, "quote_volume": 95379.10798, "trades": 1301, "taker_buy_base": 1602381.0, "taker_buy_quote": 40936.67761 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02534, "high": 0.02599, "low": 0.02524, "close": 0.02583, "volume": 1249773.0, "close_time": 1773856799999, "quote_volume": 32088.4884, "trades": 452, "taker_buy_base": 667294.0, "taker_buy_quote": 17124.4957 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02587, "high": 0.02662, "low": 0.02587, "close": 0.02629, "volume": 2044172.0, "close_time": 1773860399999, "quote_volume": 53792.40234, "trades": 856, "taker_buy_base": 1003384.0, "taker_buy_quote": 26386.01342 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0263, "high": 0.02649, "low": 0.02619, "close": 0.02638, "volume": 942471.0, "close_time": 1773863999999, "quote_volume": 24785.87774, "trades": 455, "taker_buy_base": 330989.0, "taker_buy_quote": 8706.92796 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02642, "high": 0.02665, "low": 0.02603, "close": 0.02658, "volume": 890879.0, "close_time": 1773867599999, "quote_volume": 23413.97425, "trades": 411, "taker_buy_base": 474474.0, "taker_buy_quote": 12476.53943 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02663, "high": 0.02696, "low": 0.02629, "close": 0.02632, "volume": 1091116.0, "close_time": 1773871199999, "quote_volume": 29134.97335, "trades": 464, "taker_buy_base": 745097.0, "taker_buy_quote": 19900.98778 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02629, "high": 0.02663, "low": 0.02615, "close": 0.0266, "volume": 1390466.0, "close_time": 1773874799999, "quote_volume": 36683.67067, "trades": 431, "taker_buy_base": 667936.0, "taker_buy_quote": 17656.26148 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.02657, "high": 0.02732, "low": 0.02652, "close": 0.02675, "volume": 2112040.0, "close_time": 1773878399999, "quote_volume": 57055.54219, "trades": 791, "taker_buy_base": 1073392.0, "taker_buy_quote": 29037.58879 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02672, "high": 0.02683, "low": 0.02632, "close": 0.02656, "volume": 2582201.0, "close_time": 1773881999999, "quote_volume": 68528.76438, "trades": 676, "taker_buy_base": 1025774.0, "taker_buy_quote": 27213.90854 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02656, "high": 0.02758, "low": 0.02653, "close": 0.02745, "volume": 2715817.0, "close_time": 1773885599999, "quote_volume": 73745.1053, "trades": 795, "taker_buy_base": 1505262.0, "taker_buy_quote": 40911.59769 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02749, "high": 0.02763, "low": 0.02667, "close": 0.02692, "volume": 5211073.0, "close_time": 1773889199999, "quote_volume": 141340.13619, "trades": 1016, "taker_buy_base": 1810731.0, "taker_buy_quote": 49183.46427 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02692, "high": 0.02734, "low": 0.02648, "close": 0.02699, "volume": 5049990.0, "close_time": 1773892799999, "quote_volume": 135926.74138, "trades": 1078, "taker_buy_base": 2743278.0, "taker_buy_quote": 73965.39107 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02694, "high": 0.02718, "low": 0.0266, "close": 0.02706, "volume": 1896162.0, "close_time": 1773896399999, "quote_volume": 50849.9839, "trades": 761, "taker_buy_base": 974611.0, "taker_buy_quote": 26133.15824 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02707, "high": 0.02751, "low": 0.027, "close": 0.02717, "volume": 1302793.0, "close_time": 1773899999999, "quote_volume": 35448.17601, "trades": 480, "taker_buy_base": 504128.0, "taker_buy_quote": 13721.30897 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02718, "high": 0.0273, "low": 0.02695, "close": 0.0271, "volume": 1028349.0, "close_time": 1773903599999, "quote_volume": 27894.48722, "trades": 388, "taker_buy_base": 477077.0, "taker_buy_quote": 12954.97553 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02711, "high": 0.02725, "low": 0.02635, "close": 0.02647, "volume": 1190809.0, "close_time": 1773907199999, "quote_volume": 31795.42441, "trades": 403, "taker_buy_base": 613117.0, "taker_buy_quote": 16374.45689 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02645, "high": 0.02651, "low": 0.02559, "close": 0.0265, "volume": 2036095.0, "close_time": 1773910799999, "quote_volume": 53253.5827, "trades": 567, "taker_buy_base": 737528.0, "taker_buy_quote": 19265.30033 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0265, "high": 0.02668, "low": 0.02625, "close": 0.02646, "volume": 776202.0, "close_time": 1773914399999, "quote_volume": 20496.00166, "trades": 352, "taker_buy_base": 427808.0, "taker_buy_quote": 11292.53497 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02647, "high": 0.02661, "low": 0.02608, "close": 0.02652, "volume": 1166575.0, "close_time": 1773917999999, "quote_volume": 30894.54178, "trades": 349, "taker_buy_base": 432006.0, "taker_buy_quote": 11427.91499 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02651, "high": 0.02657, "low": 0.02632, "close": 0.02652, "volume": 887539.0, "close_time": 1773921599999, "quote_volume": 23487.32691, "trades": 210, "taker_buy_base": 409756.0, "taker_buy_quote": 10850.00821 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02652, "high": 0.02653, "low": 0.02587, "close": 0.02593, "volume": 1221948.0, "close_time": 1773925199999, "quote_volume": 32109.90041, "trades": 305, "taker_buy_base": 379649.0, "taker_buy_quote": 9952.69808 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02593, "high": 0.02597, "low": 0.0256, "close": 0.02577, "volume": 2131948.0, "close_time": 1773928799999, "quote_volume": 54936.46723, "trades": 427, "taker_buy_base": 1041114.0, "taker_buy_quote": 26816.17957 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02578, "high": 0.02595, "low": 0.02565, "close": 0.02577, "volume": 1548278.0, "close_time": 1773932399999, "quote_volume": 39913.20675, "trades": 344, "taker_buy_base": 759921.0, "taker_buy_quote": 19592.97705 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02578, "high": 0.02598, "low": 0.02546, "close": 0.02558, "volume": 1432476.0, "close_time": 1773935999999, "quote_volume": 36927.24892, "trades": 317, "taker_buy_base": 450449.0, "taker_buy_quote": 11634.34136 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02561, "high": 0.02569, "low": 0.02544, "close": 0.02566, "volume": 853115.0, "close_time": 1773939599999, "quote_volume": 21827.65665, "trades": 276, "taker_buy_base": 242272.0, "taker_buy_quote": 6203.58493 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.02565, "high": 0.02566, "low": 0.02523, "close": 0.02555, "volume": 785576.0, "close_time": 1773943199999, "quote_volume": 20000.79924, "trades": 220, "taker_buy_base": 346122.0, "taker_buy_quote": 8808.01221 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.02559, "high": 0.02559, "low": 0.02506, "close": 0.02532, "volume": 563452.0, "close_time": 1773946799999, "quote_volume": 14263.84949, "trades": 267, "taker_buy_base": 250032.0, "taker_buy_quote": 6330.22662 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0253, "high": 0.0256, "low": 0.02517, "close": 0.02559, "volume": 1397262.0, "close_time": 1773950399999, "quote_volume": 35519.21235, "trades": 359, "taker_buy_base": 1016923.0, "taker_buy_quote": 25866.90649 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02557, "high": 0.02626, "low": 0.0255, "close": 0.02619, "volume": 497428.0, "close_time": 1773953999999, "quote_volume": 12884.06911, "trades": 385, "taker_buy_base": 210162.0, "taker_buy_quote": 5452.66659 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0262, "high": 0.02644, "low": 0.02585, "close": 0.02604, "volume": 1234904.0, "close_time": 1773957599999, "quote_volume": 32331.61615, "trades": 469, "taker_buy_base": 530915.0, "taker_buy_quote": 13938.45738 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02607, "high": 0.02626, "low": 0.02583, "close": 0.02596, "volume": 560990.0, "close_time": 1773961199999, "quote_volume": 14627.9369, "trades": 379, "taker_buy_base": 290650.0, "taker_buy_quote": 7595.84792 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02593, "high": 0.02608, "low": 0.0256, "close": 0.02583, "volume": 832833.0, "close_time": 1773964799999, "quote_volume": 21514.6043, "trades": 253, "taker_buy_base": 428800.0, "taker_buy_quote": 11080.73197 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02583, "high": 0.02592, "low": 0.02567, "close": 0.02588, "volume": 386422.0, "close_time": 1773968399999, "quote_volume": 9965.98947, "trades": 218, "taker_buy_base": 123655.0, "taker_buy_quote": 3193.89677 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02589, "high": 0.02632, "low": 0.02589, "close": 0.02622, "volume": 485955.0, "close_time": 1773971999999, "quote_volume": 12687.79263, "trades": 260, "taker_buy_base": 202257.0, "taker_buy_quote": 5278.51117 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02626, "high": 0.02642, "low": 0.02601, "close": 0.02627, "volume": 441655.0, "close_time": 1773975599999, "quote_volume": 11583.91092, "trades": 271, "taker_buy_base": 215434.0, "taker_buy_quote": 5643.93565 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02631, "high": 0.02653, "low": 0.02613, "close": 0.02621, "volume": 348758.0, "close_time": 1773979199999, "quote_volume": 9181.34055, "trades": 308, "taker_buy_base": 96870.0, "taker_buy_quote": 2544.99287 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02619, "high": 0.0264, "low": 0.02607, "close": 0.0264, "volume": 437082.0, "close_time": 1773982799999, "quote_volume": 11450.40855, "trades": 163, "taker_buy_base": 256600.0, "taker_buy_quote": 6734.09196 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02639, "high": 0.02646, "low": 0.02579, "close": 0.02605, "volume": 952039.0, "close_time": 1773986399999, "quote_volume": 24912.69008, "trades": 315, "taker_buy_base": 575096.0, "taker_buy_quote": 15035.75359 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02604, "high": 0.02619, "low": 0.02594, "close": 0.02615, "volume": 882091.0, "close_time": 1773989999999, "quote_volume": 22980.04943, "trades": 340, "taker_buy_base": 539813.0, "taker_buy_quote": 14070.58115 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02612, "high": 0.02694, "low": 0.02604, "close": 0.02683, "volume": 2200609.0, "close_time": 1773993599999, "quote_volume": 58627.40016, "trades": 608, "taker_buy_base": 1283458.0, "taker_buy_quote": 34173.02918 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02681, "high": 0.02681, "low": 0.02616, "close": 0.02627, "volume": 1229728.0, "close_time": 1773997199999, "quote_volume": 32487.05022, "trades": 537, "taker_buy_base": 445746.0, "taker_buy_quote": 11773.56594 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02625, "high": 0.02663, "low": 0.02613, "close": 0.02615, "volume": 944386.0, "close_time": 1774000799999, "quote_volume": 24917.69515, "trades": 423, "taker_buy_base": 542426.0, "taker_buy_quote": 14337.41128 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02614, "high": 0.02626, "low": 0.0259, "close": 0.02621, "volume": 617627.0, "close_time": 1774004399999, "quote_volume": 16113.91287, "trades": 234, "taker_buy_base": 263618.0, "taker_buy_quote": 6877.3561 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0262, "high": 0.02622, "low": 0.02594, "close": 0.02594, "volume": 760780.0, "close_time": 1774007999999, "quote_volume": 19835.66401, "trades": 294, "taker_buy_base": 204255.0, "taker_buy_quote": 5324.16992 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02598, "high": 0.02601, "low": 0.0256, "close": 0.0258, "volume": 403836.0, "close_time": 1774011599999, "quote_volume": 10415.13002, "trades": 170, "taker_buy_base": 326389.0, "taker_buy_quote": 8420.81764 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0258, "high": 0.0263, "low": 0.0258, "close": 0.02584, "volume": 981799.0, "close_time": 1774015199999, "quote_volume": 25637.82045, "trades": 282, "taker_buy_base": 471809.0, "taker_buy_quote": 12327.68119 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02584, "high": 0.02586, "low": 0.02545, "close": 0.02557, "volume": 1410953.0, "close_time": 1774018799999, "quote_volume": 36178.63048, "trades": 194, "taker_buy_base": 823071.0, "taker_buy_quote": 21098.50656 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0256, "high": 0.02609, "low": 0.02544, "close": 0.02606, "volume": 360950.0, "close_time": 1774022399999, "quote_volume": 9361.69467, "trades": 160, "taker_buy_base": 193631.0, "taker_buy_quote": 5019.21283 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02607, "high": 0.02614, "low": 0.02567, "close": 0.02578, "volume": 632373.0, "close_time": 1774025999999, "quote_volume": 16318.37069, "trades": 185, "taker_buy_base": 380088.0, "taker_buy_quote": 9808.03632 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02577, "high": 0.02594, "low": 0.02569, "close": 0.02592, "volume": 322073.0, "close_time": 1774029599999, "quote_volume": 8300.08477, "trades": 208, "taker_buy_base": 123605.0, "taker_buy_quote": 3187.98798 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02593, "high": 0.026, "low": 0.02566, "close": 0.02566, "volume": 809877.0, "close_time": 1774033199999, "quote_volume": 20919.62241, "trades": 205, "taker_buy_base": 126819.0, "taker_buy_quote": 3292.25888 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02565, "high": 0.02575, "low": 0.02546, "close": 0.02565, "volume": 417387.0, "close_time": 1774036799999, "quote_volume": 10708.52478, "trades": 235, "taker_buy_base": 146240.0, "taker_buy_quote": 3748.65548 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02566, "high": 0.02601, "low": 0.02561, "close": 0.02589, "volume": 311233.0, "close_time": 1774040399999, "quote_volume": 8037.58597, "trades": 194, "taker_buy_base": 113934.0, "taker_buy_quote": 2943.31851 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02588, "high": 0.02601, "low": 0.02576, "close": 0.02595, "volume": 157731.0, "close_time": 1774043999999, "quote_volume": 4080.72193, "trades": 93, "taker_buy_base": 106505.0, "taker_buy_quote": 2755.54944 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02596, "high": 0.02605, "low": 0.02589, "close": 0.02602, "volume": 230325.0, "close_time": 1774047599999, "quote_volume": 5984.40608, "trades": 124, "taker_buy_base": 29141.0, "taker_buy_quote": 757.19159 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.02602, "high": 0.02611, "low": 0.02579, "close": 0.02579, "volume": 800024.0, "close_time": 1774051199999, "quote_volume": 20739.32365, "trades": 238, "taker_buy_base": 58781.0, "taker_buy_quote": 1526.55007 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02579, "high": 0.026, "low": 0.02566, "close": 0.02588, "volume": 212620.0, "close_time": 1774054799999, "quote_volume": 5487.36389, "trades": 159, "taker_buy_base": 132407.0, "taker_buy_quote": 3420.80464 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02588, "high": 0.02599, "low": 0.02572, "close": 0.02572, "volume": 177382.0, "close_time": 1774058399999, "quote_volume": 4590.90208, "trades": 164, "taker_buy_base": 79529.0, "taker_buy_quote": 2056.82543 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02571, "high": 0.0258, "low": 0.02556, "close": 0.0256, "volume": 197647.0, "close_time": 1774061999999, "quote_volume": 5070.03216, "trades": 145, "taker_buy_base": 110384.0, "taker_buy_quote": 2832.79152 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02562, "high": 0.02587, "low": 0.02561, "close": 0.0258, "volume": 199159.0, "close_time": 1774065599999, "quote_volume": 5120.34722, "trades": 110, "taker_buy_base": 144362.0, "taker_buy_quote": 3707.54342 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02581, "high": 0.02589, "low": 0.02566, "close": 0.02571, "volume": 36697.0, "close_time": 1774069199999, "quote_volume": 946.02222, "trades": 95, "taker_buy_base": 8256.0, "taker_buy_quote": 212.96118 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02568, "high": 0.02568, "low": 0.02556, "close": 0.02561, "volume": 73380.0, "close_time": 1774072799999, "quote_volume": 1881.02347, "trades": 55, "taker_buy_base": 50765.0, "taker_buy_quote": 1301.35028 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02559, "high": 0.02562, "low": 0.02536, "close": 0.02546, "volume": 259681.0, "close_time": 1774076399999, "quote_volume": 6610.71222, "trades": 95, "taker_buy_base": 133055.0, "taker_buy_quote": 3384.97489 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02545, "high": 0.02551, "low": 0.02506, "close": 0.02511, "volume": 386475.0, "close_time": 1774079999999, "quote_volume": 9770.91767, "trades": 160, "taker_buy_base": 205293.0, "taker_buy_quote": 5193.53902 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02515, "high": 0.02549, "low": 0.02514, "close": 0.0254, "volume": 145979.0, "close_time": 1774083599999, "quote_volume": 3706.81695, "trades": 90, "taker_buy_base": 50885.0, "taker_buy_quote": 1292.5949 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0254, "high": 0.02557, "low": 0.02525, "close": 0.02538, "volume": 480666.0, "close_time": 1774087199999, "quote_volume": 12210.44527, "trades": 218, "taker_buy_base": 263473.0, "taker_buy_quote": 6686.05265 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02537, "high": 0.02553, "low": 0.02518, "close": 0.02531, "volume": 1406989.0, "close_time": 1774090799999, "quote_volume": 35567.65769, "trades": 211, "taker_buy_base": 1110328.0, "taker_buy_quote": 28062.40605 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02533, "high": 0.02548, "low": 0.0253, "close": 0.02545, "volume": 169539.0, "close_time": 1774094399999, "quote_volume": 4299.17157, "trades": 129, "taker_buy_base": 91521.0, "taker_buy_quote": 2322.08859 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02544, "high": 0.02552, "low": 0.02533, "close": 0.02538, "volume": 484251.0, "close_time": 1774097999999, "quote_volume": 12299.46977, "trades": 173, "taker_buy_base": 215889.0, "taker_buy_quote": 5485.34777 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02536, "high": 0.02538, "low": 0.02518, "close": 0.02526, "volume": 1116497.0, "close_time": 1774101599999, "quote_volume": 28210.72545, "trades": 217, "taker_buy_base": 264044.0, "taker_buy_quote": 6678.5322 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02525, "high": 0.02531, "low": 0.02472, "close": 0.02507, "volume": 2345673.0, "close_time": 1774105199999, "quote_volume": 58580.09901, "trades": 765, "taker_buy_base": 1002738.0, "taker_buy_quote": 25091.76576 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02506, "high": 0.02544, "low": 0.02487, "close": 0.02533, "volume": 692317.0, "close_time": 1774108799999, "quote_volume": 17343.106, "trades": 252, "taker_buy_base": 429157.0, "taker_buy_quote": 10736.22812 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02534, "high": 0.02564, "low": 0.02534, "close": 0.02544, "volume": 534968.0, "close_time": 1774112399999, "quote_volume": 13648.60916, "trades": 224, "taker_buy_base": 153866.0, "taker_buy_quote": 3932.29372 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02544, "high": 0.02555, "low": 0.02534, "close": 0.02538, "volume": 458589.0, "close_time": 1774115999999, "quote_volume": 11667.25983, "trades": 161, "taker_buy_base": 118229.0, "taker_buy_quote": 3012.62896 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02538, "high": 0.0254, "low": 0.02529, "close": 0.0253, "volume": 319321.0, "close_time": 1774119599999, "quote_volume": 8087.86653, "trades": 84, "taker_buy_base": 114266.0, "taker_buy_quote": 2895.2026 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02531, "high": 0.02534, "low": 0.0251, "close": 0.02534, "volume": 418405.0, "close_time": 1774123199999, "quote_volume": 10556.54352, "trades": 162, "taker_buy_base": 217259.0, "taker_buy_quote": 5480.10154 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02536, "high": 0.02547, "low": 0.02533, "close": 0.02541, "volume": 193646.0, "close_time": 1774126799999, "quote_volume": 4922.42007, "trades": 90, "taker_buy_base": 98771.0, "taker_buy_quote": 2511.6586 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02543, "high": 0.02554, "low": 0.02535, "close": 0.02549, "volume": 191987.0, "close_time": 1774130399999, "quote_volume": 4891.24234, "trades": 80, "taker_buy_base": 68962.0, "taker_buy_quote": 1759.33642 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02547, "high": 0.02547, "low": 0.02509, "close": 0.02519, "volume": 142748.0, "close_time": 1774133999999, "quote_volume": 3604.78634, "trades": 145, "taker_buy_base": 60374.0, "taker_buy_quote": 1524.96414 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02521, "high": 0.02527, "low": 0.02424, "close": 0.02444, "volume": 2038148.0, "close_time": 1774137599999, "quote_volume": 50478.69748, "trades": 521, "taker_buy_base": 1035526.0, "taker_buy_quote": 25783.96713 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02443, "high": 0.02461, "low": 0.02397, "close": 0.02419, "volume": 1266830.0, "close_time": 1774141199999, "quote_volume": 30768.24693, "trades": 541, "taker_buy_base": 592021.0, "taker_buy_quote": 14395.90235 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02418, "high": 0.02431, "low": 0.0239, "close": 0.02429, "volume": 491822.0, "close_time": 1774144799999, "quote_volume": 11851.64253, "trades": 248, "taker_buy_base": 235349.0, "taker_buy_quote": 5675.1537 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02424, "high": 0.02441, "low": 0.02416, "close": 0.02433, "volume": 157137.0, "close_time": 1774148399999, "quote_volume": 3815.1724, "trades": 98, "taker_buy_base": 102818.0, "taker_buy_quote": 2495.33582 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02432, "high": 0.02451, "low": 0.02418, "close": 0.02421, "volume": 176524.0, "close_time": 1774151999999, "quote_volume": 4299.13369, "trades": 137, "taker_buy_base": 90510.0, "taker_buy_quote": 2207.56885 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02422, "high": 0.02434, "low": 0.02398, "close": 0.02418, "volume": 339975.0, "close_time": 1774155599999, "quote_volume": 8234.73936, "trades": 300, "taker_buy_base": 199115.0, "taker_buy_quote": 4818.48998 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02417, "high": 0.02426, "low": 0.0238, "close": 0.02391, "volume": 1158307.0, "close_time": 1774159199999, "quote_volume": 27787.70872, "trades": 264, "taker_buy_base": 599640.0, "taker_buy_quote": 14380.64065 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0239, "high": 0.0244, "low": 0.02363, "close": 0.02438, "volume": 1015883.0, "close_time": 1774162799999, "quote_volume": 24470.60176, "trades": 450, "taker_buy_base": 457087.0, "taker_buy_quote": 10970.20122 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02437, "high": 0.02465, "low": 0.02424, "close": 0.02428, "volume": 762880.0, "close_time": 1774166399999, "quote_volume": 18636.44567, "trades": 274, "taker_buy_base": 251828.0, "taker_buy_quote": 6142.19429 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02433, "high": 0.02462, "low": 0.02419, "close": 0.02457, "volume": 600098.0, "close_time": 1774169999999, "quote_volume": 14636.49325, "trades": 288, "taker_buy_base": 171126.0, "taker_buy_quote": 4174.46529 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02459, "high": 0.02505, "low": 0.02459, "close": 0.02482, "volume": 1142448.0, "close_time": 1774173599999, "quote_volume": 28357.96834, "trades": 397, "taker_buy_base": 406261.0, "taker_buy_quote": 10091.50675 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02485, "high": 0.02507, "low": 0.02455, "close": 0.02462, "volume": 531141.0, "close_time": 1774177199999, "quote_volume": 13178.21656, "trades": 237, "taker_buy_base": 403707.0, "taker_buy_quote": 10013.78087 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0246, "high": 0.02466, "low": 0.02442, "close": 0.0245, "volume": 275799.0, "close_time": 1774180799999, "quote_volume": 6766.76604, "trades": 182, "taker_buy_base": 154539.0, "taker_buy_quote": 3789.66527 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02452, "high": 0.02486, "low": 0.02451, "close": 0.02462, "volume": 254171.0, "close_time": 1774184399999, "quote_volume": 6274.10482, "trades": 271, "taker_buy_base": 179309.0, "taker_buy_quote": 4423.22246 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02462, "high": 0.02473, "low": 0.02435, "close": 0.02451, "volume": 446954.0, "close_time": 1774187999999, "quote_volume": 10948.06045, "trades": 214, "taker_buy_base": 187436.0, "taker_buy_quote": 4594.75609 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02453, "high": 0.02454, "low": 0.02424, "close": 0.02426, "volume": 457107.0, "close_time": 1774191599999, "quote_volume": 11142.31937, "trades": 256, "taker_buy_base": 294467.0, "taker_buy_quote": 7171.56536 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02427, "high": 0.02436, "low": 0.02414, "close": 0.02426, "volume": 140331.0, "close_time": 1774195199999, "quote_volume": 3406.70788, "trades": 129, "taker_buy_base": 102449.0, "taker_buy_quote": 2488.23982 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02423, "high": 0.02438, "low": 0.02416, "close": 0.02436, "volume": 622672.0, "close_time": 1774198799999, "quote_volume": 15121.40772, "trades": 139, "taker_buy_base": 161315.0, "taker_buy_quote": 3913.78459 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02435, "high": 0.02443, "low": 0.02396, "close": 0.02396, "volume": 734455.0, "close_time": 1774202399999, "quote_volume": 17805.07186, "trades": 168, "taker_buy_base": 282857.0, "taker_buy_quote": 6875.11942 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.02398, "high": 0.02405, "low": 0.02374, "close": 0.02374, "volume": 220319.0, "close_time": 1774205999999, "quote_volume": 5260.51599, "trades": 137, "taker_buy_base": 107976.0, "taker_buy_quote": 2580.73542 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02373, "high": 0.02373, "low": 0.02351, "close": 0.02368, "volume": 535601.0, "close_time": 1774209599999, "quote_volume": 12613.58812, "trades": 148, "taker_buy_base": 131718.0, "taker_buy_quote": 3105.24454 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02369, "high": 0.02379, "low": 0.02357, "close": 0.02365, "volume": 703848.0, "close_time": 1774213199999, "quote_volume": 16686.48688, "trades": 153, "taker_buy_base": 372603.0, "taker_buy_quote": 8835.72651 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02365, "high": 0.02371, "low": 0.02343, "close": 0.02363, "volume": 1365595.0, "close_time": 1774216799999, "quote_volume": 32127.64047, "trades": 271, "taker_buy_base": 650322.0, "taker_buy_quote": 15291.9984 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02363, "high": 0.02379, "low": 0.0235, "close": 0.02371, "volume": 454183.0, "close_time": 1774220399999, "quote_volume": 10738.17014, "trades": 240, "taker_buy_base": 161561.0, "taker_buy_quote": 3818.27773 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02372, "high": 0.02394, "low": 0.0237, "close": 0.02377, "volume": 465274.0, "close_time": 1774223999999, "quote_volume": 11093.55911, "trades": 175, "taker_buy_base": 57954.0, "taker_buy_quote": 1381.22443 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02376, "high": 0.02393, "low": 0.0235, "close": 0.02373, "volume": 575443.0, "close_time": 1774227599999, "quote_volume": 13619.93448, "trades": 232, "taker_buy_base": 234624.0, "taker_buy_quote": 5563.71932 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02372, "high": 0.02388, "low": 0.02356, "close": 0.0236, "volume": 419368.0, "close_time": 1774231199999, "quote_volume": 9926.66925, "trades": 145, "taker_buy_base": 185587.0, "taker_buy_quote": 4389.84851 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.02362, "high": 0.02368, "low": 0.02315, "close": 0.02345, "volume": 814717.0, "close_time": 1774234799999, "quote_volume": 19030.86899, "trades": 252, "taker_buy_base": 294049.0, "taker_buy_quote": 6863.20367 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02345, "high": 0.02347, "low": 0.02325, "close": 0.02326, "volume": 179453.0, "close_time": 1774238399999, "quote_volume": 4189.41174, "trades": 107, "taker_buy_base": 55421.0, "taker_buy_quote": 1290.85352 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02328, "high": 0.02342, "low": 0.02312, "close": 0.02339, "volume": 380336.0, "close_time": 1774241999999, "quote_volume": 8843.28838, "trades": 122, "taker_buy_base": 114441.0, "taker_buy_quote": 2671.59574 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.02318, "volume": 496591.0, "close_time": 1774245599999, "quote_volume": 11513.1354, "trades": 109, "taker_buy_base": 217323.0, "taker_buy_quote": 5037.19443 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02319, "high": 0.02324, "low": 0.02296, "close": 0.02315, "volume": 1349855.0, "close_time": 1774249199999, "quote_volume": 31063.03134, "trades": 238, "taker_buy_base": 858160.0, "taker_buy_quote": 19738.32076 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.02316, "high": 0.02329, "low": 0.02285, "close": 0.02313, "volume": 1438954.0, "close_time": 1774252799999, "quote_volume": 33170.3166, "trades": 297, "taker_buy_base": 662003.0, "taker_buy_quote": 15259.98117 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02316, "high": 0.02325, "low": 0.02305, "close": 0.02319, "volume": 721675.0, "close_time": 1774256399999, "quote_volume": 16699.24083, "trades": 170, "taker_buy_base": 321946.0, "taker_buy_quote": 7446.77766 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02317, "high": 0.0234, "low": 0.02315, "close": 0.0233, "volume": 1993370.0, "close_time": 1774259999999, "quote_volume": 46297.19013, "trades": 394, "taker_buy_base": 864653.0, "taker_buy_quote": 20089.90584 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.02331, "high": 0.02339, "low": 0.0231, "close": 0.0231, "volume": 1028811.0, "close_time": 1774263599999, "quote_volume": 23959.22346, "trades": 174, "taker_buy_base": 546961.0, "taker_buy_quote": 12747.46218 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.02313, "high": 0.02387, "low": 0.02313, "close": 0.02355, "volume": 2390619.0, "close_time": 1774267199999, "quote_volume": 56344.04739, "trades": 485, "taker_buy_base": 968687.0, "taker_buy_quote": 22785.80385 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02357, "high": 0.02368, "low": 0.02352, "close": 0.02363, "volume": 286108.0, "close_time": 1774270799999, "quote_volume": 6759.24607, "trades": 171, "taker_buy_base": 90814.0, "taker_buy_quote": 2143.5758 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02365, "high": 0.02365, "low": 0.0234, "close": 0.02355, "volume": 267296.0, "close_time": 1774274399999, "quote_volume": 6277.40266, "trades": 122, "taker_buy_base": 197934.0, "taker_buy_quote": 4651.05828 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02353, "high": 0.02363, "low": 0.02348, "close": 0.02353, "volume": 551698.0, "close_time": 1774277999999, "quote_volume": 13001.30311, "trades": 157, "taker_buy_base": 233493.0, "taker_buy_quote": 5502.08868 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02352, "high": 0.02355, "low": 0.02317, "close": 0.02318, "volume": 470022.0, "close_time": 1774281599999, "quote_volume": 11005.06422, "trades": 168, "taker_buy_base": 348004.0, "taker_buy_quote": 8159.62657 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0232, "high": 0.02332, "low": 0.02305, "close": 0.02321, "volume": 410687.0, "close_time": 1774285199999, "quote_volume": 9526.61164, "trades": 237, "taker_buy_base": 298473.0, "taker_buy_quote": 6925.64129 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02322, "high": 0.02358, "low": 0.0232, "close": 0.02353, "volume": 530086.0, "close_time": 1774288799999, "quote_volume": 12420.61389, "trades": 181, "taker_buy_base": 316947.0, "taker_buy_quote": 7434.33128 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02354, "high": 0.02367, "low": 0.02341, "close": 0.02352, "volume": 865106.0, "close_time": 1774292399999, "quote_volume": 20399.19829, "trades": 101, "taker_buy_base": 296832.0, "taker_buy_quote": 6976.78428 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02353, "high": 0.02361, "low": 0.02322, "close": 0.02324, "volume": 84435.0, "close_time": 1774295999999, "quote_volume": 1971.02682, "trades": 78, "taker_buy_base": 30778.0, "taker_buy_quote": 721.30441 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02323, "high": 0.02336, "low": 0.02315, "close": 0.02336, "volume": 153877.0, "close_time": 1774299599999, "quote_volume": 3578.15877, "trades": 61, "taker_buy_base": 90880.0, "taker_buy_quote": 2109.54435 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02337, "high": 0.02345, "low": 0.0233, "close": 0.0233, "volume": 126462.0, "close_time": 1774303199999, "quote_volume": 2957.9338, "trades": 55, "taker_buy_base": 67037.0, "taker_buy_quote": 1567.02519 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.02329, "high": 0.02329, "low": 0.02306, "close": 0.02309, "volume": 129022.0, "close_time": 1774306799999, "quote_volume": 2986.1591, "trades": 91, "taker_buy_base": 95310.0, "taker_buy_quote": 2205.54803 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0231, "high": 0.02324, "low": 0.02299, "close": 0.02317, "volume": 403107.0, "close_time": 1774310399999, "quote_volume": 9309.14629, "trades": 106, "taker_buy_base": 65429.0, "taker_buy_quote": 1511.37173 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02299, "close": 0.02299, "volume": 284051.0, "close_time": 1774313999999, "quote_volume": 6553.25612, "trades": 100, "taker_buy_base": 201812.0, "taker_buy_quote": 4650.9965 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02298, "high": 0.02317, "low": 0.02286, "close": 0.02303, "volume": 504641.0, "close_time": 1774317599999, "quote_volume": 11585.08963, "trades": 154, "taker_buy_base": 353491.0, "taker_buy_quote": 8116.73672 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02305, "high": 0.02346, "low": 0.02305, "close": 0.02342, "volume": 163142.0, "close_time": 1774321199999, "quote_volume": 3795.85333, "trades": 124, "taker_buy_base": 77568.0, "taker_buy_quote": 1797.0185 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02345, "high": 0.02375, "low": 0.02337, "close": 0.02353, "volume": 784521.0, "close_time": 1774324799999, "quote_volume": 18441.61751, "trades": 251, "taker_buy_base": 228272.0, "taker_buy_quote": 5381.07397 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02352, "high": 0.0236, "low": 0.02337, "close": 0.02353, "volume": 399375.0, "close_time": 1774328399999, "quote_volume": 9382.25428, "trades": 242, "taker_buy_base": 132994.0, "taker_buy_quote": 3126.78462 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02352, "high": 0.02352, "low": 0.02311, "close": 0.02327, "volume": 321676.0, "close_time": 1774331999999, "quote_volume": 7490.54212, "trades": 148, "taker_buy_base": 150931.0, "taker_buy_quote": 3514.05928 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.02328, "high": 0.02336, "low": 0.0231, "close": 0.02313, "volume": 99616.0, "close_time": 1774335599999, "quote_volume": 2315.2009, "trades": 131, "taker_buy_base": 62955.0, "taker_buy_quote": 1464.21087 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02309, "high": 0.02326, "low": 0.02308, "close": 0.02318, "volume": 745016.0, "close_time": 1774339199999, "quote_volume": 17239.87432, "trades": 107, "taker_buy_base": 428677.0, "taker_buy_quote": 9919.3883 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02321, "high": 0.02334, "low": 0.0231, "close": 0.0233, "volume": 167542.0, "close_time": 1774342799999, "quote_volume": 3886.58654, "trades": 93, "taker_buy_base": 90916.0, "taker_buy_quote": 2105.66101 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0233, "high": 0.02361, "low": 0.02326, "close": 0.02353, "volume": 679775.0, "close_time": 1774346399999, "quote_volume": 15931.07838, "trades": 174, "taker_buy_base": 304639.0, "taker_buy_quote": 7136.65578 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02355, "high": 0.02356, "low": 0.0234, "close": 0.02353, "volume": 283997.0, "close_time": 1774349999999, "quote_volume": 6665.81197, "trades": 140, "taker_buy_base": 132258.0, "taker_buy_quote": 3105.38741 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02352, "high": 0.02358, "low": 0.02326, "close": 0.02333, "volume": 419803.0, "close_time": 1774353599999, "quote_volume": 9811.93982, "trades": 158, "taker_buy_base": 226559.0, "taker_buy_quote": 5296.99904 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0233, "high": 0.0233, "low": 0.02312, "close": 0.02324, "volume": 341313.0, "close_time": 1774357199999, "quote_volume": 7922.48014, "trades": 106, "taker_buy_base": 40293.0, "taker_buy_quote": 935.21626 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0232, "high": 0.0233, "low": 0.02294, "close": 0.02304, "volume": 493841.0, "close_time": 1774360799999, "quote_volume": 11397.71111, "trades": 121, "taker_buy_base": 166254.0, "taker_buy_quote": 3836.37867 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02306, "high": 0.02314, "low": 0.02295, "close": 0.02313, "volume": 120875.0, "close_time": 1774364399999, "quote_volume": 2784.13651, "trades": 95, "taker_buy_base": 36687.0, "taker_buy_quote": 844.48139 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02314, "high": 0.02321, "low": 0.0229, "close": 0.02293, "volume": 383599.0, "close_time": 1774367999999, "quote_volume": 8871.43752, "trades": 269, "taker_buy_base": 170621.0, "taker_buy_quote": 3950.88983 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02293, "high": 0.02314, "low": 0.0229, "close": 0.02314, "volume": 159055.0, "close_time": 1774371599999, "quote_volume": 3651.85473, "trades": 168, "taker_buy_base": 93749.0, "taker_buy_quote": 2153.06357 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02312, "high": 0.0232, "low": 0.02294, "close": 0.02299, "volume": 297404.0, "close_time": 1774375199999, "quote_volume": 6859.34026, "trades": 117, "taker_buy_base": 222830.0, "taker_buy_quote": 5145.95305 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.02299, "high": 0.02328, "low": 0.02299, "close": 0.023, "volume": 939287.0, "close_time": 1774378799999, "quote_volume": 21748.88709, "trades": 133, "taker_buy_base": 479659.0, "taker_buy_quote": 11118.51015 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.023, "high": 0.02315, "low": 0.023, "close": 0.02305, "volume": 37742.0, "close_time": 1774382399999, "quote_volume": 870.30447, "trades": 45, "taker_buy_base": 5695.0, "taker_buy_quote": 131.46298 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02304, "high": 0.02312, "low": 0.023, "close": 0.02305, "volume": 295922.0, "close_time": 1774385999999, "quote_volume": 6819.57635, "trades": 61, "taker_buy_base": 117303.0, "taker_buy_quote": 2708.08864 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02306, "high": 0.02311, "low": 0.02298, "close": 0.02311, "volume": 225355.0, "close_time": 1774389599999, "quote_volume": 5194.29438, "trades": 59, "taker_buy_base": 21917.0, "taker_buy_quote": 505.94024 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02312, "high": 0.02313, "low": 0.02295, "close": 0.02311, "volume": 171979.0, "close_time": 1774393199999, "quote_volume": 3953.80708, "trades": 49, "taker_buy_base": 124917.0, "taker_buy_quote": 2871.60422 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02308, "high": 0.02326, "low": 0.02307, "close": 0.02316, "volume": 285841.0, "close_time": 1774396799999, "quote_volume": 6628.57083, "trades": 103, "taker_buy_base": 179095.0, "taker_buy_quote": 4154.85837 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02314, "high": 0.0235, "low": 0.02309, "close": 0.02341, "volume": 603991.0, "close_time": 1774400399999, "quote_volume": 14058.47466, "trades": 142, "taker_buy_base": 545284.0, "taker_buy_quote": 12687.12338 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02343, "high": 0.02375, "low": 0.02342, "close": 0.02348, "volume": 403623.0, "close_time": 1774403999999, "quote_volume": 9529.84425, "trades": 181, "taker_buy_base": 253008.0, "taker_buy_quote": 5978.80011 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0235, "high": 0.02386, "low": 0.0235, "close": 0.02379, "volume": 566710.0, "close_time": 1774407599999, "quote_volume": 13447.86683, "trades": 199, "taker_buy_base": 413920.0, "taker_buy_quote": 9827.06444 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02379, "high": 0.02398, "low": 0.02369, "close": 0.02394, "volume": 943257.0, "close_time": 1774411199999, "quote_volume": 22507.78246, "trades": 294, "taker_buy_base": 346376.0, "taker_buy_quote": 8281.607 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02395, "high": 0.02477, "low": 0.02395, "close": 0.02455, "volume": 2303387.0, "close_time": 1774414799999, "quote_volume": 56098.81754, "trades": 578, "taker_buy_base": 867106.0, "taker_buy_quote": 21128.33882 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02454, "high": 0.02467, "low": 0.0238, "close": 0.02395, "volume": 1116530.0, "close_time": 1774418399999, "quote_volume": 26834.90805, "trades": 393, "taker_buy_base": 508115.0, "taker_buy_quote": 12201.21239 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02396, "high": 0.02443, "low": 0.02368, "close": 0.02437, "volume": 1374612.0, "close_time": 1774421999999, "quote_volume": 33145.47206, "trades": 496, "taker_buy_base": 763404.0, "taker_buy_quote": 18456.05707 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0244, "high": 0.02452, "low": 0.02399, "close": 0.02399, "volume": 707978.0, "close_time": 1774425599999, "quote_volume": 17186.46123, "trades": 341, "taker_buy_base": 313869.0, "taker_buy_quote": 7609.8429 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02398, "high": 0.02504, "low": 0.02391, "close": 0.02464, "volume": 1693196.0, "close_time": 1774429199999, "quote_volume": 41859.71658, "trades": 682, "taker_buy_base": 870775.0, "taker_buy_quote": 21502.27917 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02463, "high": 0.02617, "low": 0.02444, "close": 0.02454, "volume": 4553522.0, "close_time": 1774432799999, "quote_volume": 115136.568, "trades": 1630, "taker_buy_base": 1815971.0, "taker_buy_quote": 45961.11423 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02453, "high": 0.02464, "low": 0.02428, "close": 0.02446, "volume": 1838017.0, "close_time": 1774436399999, "quote_volume": 44986.89002, "trades": 776, "taker_buy_base": 226718.0, "taker_buy_quote": 5546.10972 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0245, "high": 0.02459, "low": 0.0243, "close": 0.02433, "volume": 727482.0, "close_time": 1774439999999, "quote_volume": 17774.3656, "trades": 456, "taker_buy_base": 213159.0, "taker_buy_quote": 5205.55696 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02433, "high": 0.02454, "low": 0.0242, "close": 0.02435, "volume": 539771.0, "close_time": 1774443599999, "quote_volume": 13136.97818, "trades": 253, "taker_buy_base": 330556.0, "taker_buy_quote": 8031.93077 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02435, "high": 0.02435, "low": 0.02369, "close": 0.02372, "volume": 667371.0, "close_time": 1774447199999, "quote_volume": 16016.0333, "trades": 319, "taker_buy_base": 367663.0, "taker_buy_quote": 8813.47663 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02373, "high": 0.02374, "low": 0.02343, "close": 0.0236, "volume": 1353141.0, "close_time": 1774450799999, "quote_volume": 31889.12815, "trades": 415, "taker_buy_base": 741488.0, "taker_buy_quote": 17493.39698 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02358, "high": 0.02364, "low": 0.02324, "close": 0.02353, "volume": 622766.0, "close_time": 1774454399999, "quote_volume": 14581.86262, "trades": 353, "taker_buy_base": 413302.0, "taker_buy_quote": 9678.94077 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02352, "high": 0.02385, "low": 0.0235, "close": 0.02365, "volume": 552898.0, "close_time": 1774457999999, "quote_volume": 13092.16708, "trades": 472, "taker_buy_base": 329138.0, "taker_buy_quote": 7790.54432 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02366, "high": 0.02369, "low": 0.02336, "close": 0.02338, "volume": 135612.0, "close_time": 1774461599999, "quote_volume": 3198.50587, "trades": 140, "taker_buy_base": 57158.0, "taker_buy_quote": 1348.8049 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02339, "high": 0.02345, "low": 0.0233, "close": 0.02338, "volume": 134784.0, "close_time": 1774465199999, "quote_volume": 3149.66886, "trades": 115, "taker_buy_base": 65181.0, "taker_buy_quote": 1523.05696 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02339, "high": 0.0234, "low": 0.02286, "close": 0.02295, "volume": 1410876.0, "close_time": 1774468799999, "quote_volume": 32628.5766, "trades": 256, "taker_buy_base": 395348.0, "taker_buy_quote": 9117.74267 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02294, "high": 0.02311, "low": 0.02278, "close": 0.02309, "volume": 986816.0, "close_time": 1774472399999, "quote_volume": 22646.33268, "trades": 263, "taker_buy_base": 484652.0, "taker_buy_quote": 11126.08068 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.02309, "high": 0.02325, "low": 0.02306, "close": 0.02325, "volume": 305556.0, "close_time": 1774475999999, "quote_volume": 7091.20651, "trades": 115, "taker_buy_base": 72377.0, "taker_buy_quote": 1676.01972 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02323, "high": 0.02341, "low": 0.02319, "close": 0.02336, "volume": 219896.0, "close_time": 1774479599999, "quote_volume": 5126.7385, "trades": 112, "taker_buy_base": 98656.0, "taker_buy_quote": 2297.57315 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02335, "high": 0.02361, "low": 0.02334, "close": 0.02355, "volume": 346693.0, "close_time": 1774483199999, "quote_volume": 8108.47803, "trades": 112, "taker_buy_base": 247256.0, "taker_buy_quote": 5780.39666 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02356, "high": 0.02396, "low": 0.02355, "close": 0.02372, "volume": 389569.0, "close_time": 1774486799999, "quote_volume": 9249.44269, "trades": 247, "taker_buy_base": 187133.0, "taker_buy_quote": 4438.2326 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02373, "high": 0.02406, "low": 0.02373, "close": 0.02399, "volume": 292257.0, "close_time": 1774490399999, "quote_volume": 6975.93195, "trades": 224, "taker_buy_base": 177468.0, "taker_buy_quote": 4235.31083 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02398, "high": 0.02411, "low": 0.02345, "close": 0.02346, "volume": 305131.0, "close_time": 1774493999999, "quote_volume": 7218.47364, "trades": 229, "taker_buy_base": 160887.0, "taker_buy_quote": 3800.01782 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.02347, "high": 0.02371, "low": 0.02338, "close": 0.02365, "volume": 216049.0, "close_time": 1774497599999, "quote_volume": 5091.34318, "trades": 157, "taker_buy_base": 113757.0, "taker_buy_quote": 2679.33708 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02364, "high": 0.02382, "low": 0.02318, "close": 0.02325, "volume": 519857.0, "close_time": 1774501199999, "quote_volume": 12214.19784, "trades": 285, "taker_buy_base": 343731.0, "taker_buy_quote": 8089.92543 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02326, "high": 0.02357, "low": 0.02308, "close": 0.0232, "volume": 1673431.0, "close_time": 1774504799999, "quote_volume": 39122.07996, "trades": 715, "taker_buy_base": 1074705.0, "taker_buy_quote": 25128.56111 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02318, "high": 0.02338, "low": 0.02316, "close": 0.02331, "volume": 114463.0, "close_time": 1774508399999, "quote_volume": 2663.56616, "trades": 184, "taker_buy_base": 48819.0, "taker_buy_quote": 1136.66898 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02334, "high": 0.02351, "low": 0.02324, "close": 0.02329, "volume": 987272.0, "close_time": 1774511999999, "quote_volume": 23095.9452, "trades": 519, "taker_buy_base": 150919.0, "taker_buy_quote": 3528.98086 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02328, "high": 0.02364, "low": 0.02321, "close": 0.02363, "volume": 530811.0, "close_time": 1774515599999, "quote_volume": 12407.68111, "trades": 284, "taker_buy_base": 205682.0, "taker_buy_quote": 4800.42148 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02364, "high": 0.0242, "low": 0.02364, "close": 0.02391, "volume": 1171859.0, "close_time": 1774519199999, "quote_volume": 28110.98139, "trades": 781, "taker_buy_base": 769270.0, "taker_buy_quote": 18448.3513 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02393, "high": 0.02635, "low": 0.02387, "close": 0.02464, "volume": 9503208.0, "close_time": 1774522799999, "quote_volume": 239009.99142, "trades": 3403, "taker_buy_base": 4639889.0, "taker_buy_quote": 116318.65254 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02463, "high": 0.02465, "low": 0.02362, "close": 0.02376, "volume": 1339875.0, "close_time": 1774526399999, "quote_volume": 32042.57616, "trades": 656, "taker_buy_base": 566640.0, "taker_buy_quote": 13583.85629 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02376, "high": 0.02515, "low": 0.02374, "close": 0.02481, "volume": 2624586.0, "close_time": 1774529999999, "quote_volume": 64710.85406, "trades": 1192, "taker_buy_base": 1059426.0, "taker_buy_quote": 26108.22084 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02479, "high": 0.02593, "low": 0.02457, "close": 0.02476, "volume": 27291916.0, "close_time": 1774533599999, "quote_volume": 677939.69795, "trades": 2897, "taker_buy_base": 5645025.0, "taker_buy_quote": 140891.47517 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.02474, "high": 0.02553, "low": 0.02469, "close": 0.02495, "volume": 171185503.0, "close_time": 1774537199999, "quote_volume": 4305274.99085, "trades": 10034, "taker_buy_base": 36148987.0, "taker_buy_quote": 908863.3957 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02493, "high": 0.02539, "low": 0.02453, "close": 0.02514, "volume": 210794121.0, "close_time": 1774540799999, "quote_volume": 5279211.6359, "trades": 11932, "taker_buy_base": 41682550.0, "taker_buy_quote": 1044190.83024 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02514, "high": 0.02527, "low": 0.02402, "close": 0.02406, "volume": 239651110.0, "close_time": 1774544399999, "quote_volume": 5917879.33865, "trades": 13238, "taker_buy_base": 37654891.0, "taker_buy_quote": 930435.09435 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02406, "high": 0.02547, "low": 0.02403, "close": 0.02526, "volume": 117070580.0, "close_time": 1774547999999, "quote_volume": 2904452.09566, "trades": 6814, "taker_buy_base": 24158638.0, "taker_buy_quote": 600865.31229 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.02527, "high": 0.0259, "low": 0.02469, "close": 0.02552, "volume": 11674414.0, "close_time": 1774551599999, "quote_volume": 296349.20967, "trades": 1764, "taker_buy_base": 6007029.0, "taker_buy_quote": 152407.26649 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02553, "high": 0.0258, "low": 0.02495, "close": 0.02517, "volume": 8635572.0, "close_time": 1774555199999, "quote_volume": 219557.4812, "trades": 1203, "taker_buy_base": 4089143.0, "taker_buy_quote": 103896.88022 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02516, "high": 0.02519, "low": 0.02466, "close": 0.02517, "volume": 3901818.0, "close_time": 1774558799999, "quote_volume": 97188.09468, "trades": 757, "taker_buy_base": 2002138.0, "taker_buy_quote": 49835.10103 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02515, "high": 0.02577, "low": 0.02497, "close": 0.02553, "volume": 2178828.0, "close_time": 1774562399999, "quote_volume": 55308.62242, "trades": 706, "taker_buy_base": 1026406.0, "taker_buy_quote": 26116.47864 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02553, "high": 0.02613, "low": 0.02541, "close": 0.0255, "volume": 2098969.0, "close_time": 1774565999999, "quote_volume": 53959.24903, "trades": 901, "taker_buy_base": 1000545.0, "taker_buy_quote": 25717.49889 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.02549, "high": 0.02579, "low": 0.02527, "close": 0.02569, "volume": 1044898.0, "close_time": 1774569599999, "quote_volume": 26690.5011, "trades": 540, "taker_buy_base": 424260.0, "taker_buy_quote": 10840.443 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02563, "high": 0.02639, "low": 0.02543, "close": 0.02621, "volume": 2542738.0, "close_time": 1774573199999, "quote_volume": 66333.3575, "trades": 969, "taker_buy_base": 1255981.0, "taker_buy_quote": 32775.11139 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.02622, "high": 0.02663, "low": 0.02566, "close": 0.02592, "volume": 3528341.0, "close_time": 1774576799999, "quote_volume": 92600.10591, "trades": 1408, "taker_buy_base": 1589761.0, "taker_buy_quote": 41775.74186 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02591, "high": 0.02641, "low": 0.02554, "close": 0.02615, "volume": 2081798.0, "close_time": 1774580399999, "quote_volume": 54129.06939, "trades": 1151, "taker_buy_base": 1099988.0, "taker_buy_quote": 28613.86036 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02616, "high": 0.0265, "low": 0.0257, "close": 0.026, "volume": 105465321.0, "close_time": 1774583999999, "quote_volume": 2758175.60712, "trades": 7619, "taker_buy_base": 26136985.0, "taker_buy_quote": 682469.54906 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.026, "high": 0.02612, "low": 0.0253, "close": 0.02538, "volume": 16861366.0, "close_time": 1774587599999, "quote_volume": 434582.87517, "trades": 2093, "taker_buy_base": 6500727.0, "taker_buy_quote": 167298.73777 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0254, "high": 0.02656, "low": 0.0254, "close": 0.0263, "volume": 4751815.0, "close_time": 1774591199999, "quote_volume": 123421.69103, "trades": 1557, "taker_buy_base": 2342581.0, "taker_buy_quote": 60908.4085 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02627, "high": 0.02678, "low": 0.02606, "close": 0.02655, "volume": 4680174.0, "close_time": 1774594799999, "quote_volume": 124022.465, "trades": 1644, "taker_buy_base": 1829222.0, "taker_buy_quote": 48486.73916 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02657, "high": 0.02673, "low": 0.02507, "close": 0.02513, "volume": 17228280.0, "close_time": 1774598399999, "quote_volume": 437537.95337, "trades": 2422, "taker_buy_base": 4051056.0, "taker_buy_quote": 103561.8823 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02512, "high": 0.02568, "low": 0.02429, "close": 0.02448, "volume": 176038870.0, "close_time": 1774601999999, "quote_volume": 4416316.5997, "trades": 10305, "taker_buy_base": 33072927.0, "taker_buy_quote": 827805.80993 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02446, "high": 0.0245, "low": 0.02342, "close": 0.0238, "volume": 132501714.0, "close_time": 1774605599999, "quote_volume": 3183489.16617, "trades": 7309, "taker_buy_base": 23756449.0, "taker_buy_quote": 571606.64275 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02381, "high": 0.02398, "low": 0.0234, "close": 0.02345, "volume": 5809122.0, "close_time": 1774609199999, "quote_volume": 137929.10861, "trades": 748, "taker_buy_base": 2792970.0, "taker_buy_quote": 66296.65486 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02346, "high": 0.02374, "low": 0.0234, "close": 0.02353, "volume": 3755441.0, "close_time": 1774612799999, "quote_volume": 88512.46901, "trades": 409, "taker_buy_base": 1977576.0, "taker_buy_quote": 46579.75523 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02356, "high": 0.02365, "low": 0.02318, "close": 0.0233, "volume": 3498552.0, "close_time": 1774616399999, "quote_volume": 81819.67118, "trades": 427, "taker_buy_base": 1452817.0, "taker_buy_quote": 33960.75643 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02331, "high": 0.02331, "low": 0.02296, "close": 0.02302, "volume": 2649904.0, "close_time": 1774619999999, "quote_volume": 61307.49044, "trades": 378, "taker_buy_base": 1022392.0, "taker_buy_quote": 23666.71379 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.023, "high": 0.02308, "low": 0.02289, "close": 0.02302, "volume": 4584216.0, "close_time": 1774623599999, "quote_volume": 105417.99813, "trades": 498, "taker_buy_base": 1020250.0, "taker_buy_quote": 23461.00017 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02303, "high": 0.02312, "low": 0.02293, "close": 0.02298, "volume": 1813775.0, "close_time": 1774627199999, "quote_volume": 41754.15975, "trades": 358, "taker_buy_base": 544533.0, "taker_buy_quote": 12534.20643 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02297, "high": 0.02358, "low": 0.02285, "close": 0.02335, "volume": 2587897.0, "close_time": 1774630799999, "quote_volume": 60238.6279, "trades": 481, "taker_buy_base": 1529220.0, "taker_buy_quote": 35551.80653 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.02335, "high": 0.02374, "low": 0.02327, "close": 0.02365, "volume": 1298497.0, "close_time": 1774634399999, "quote_volume": 30600.85761, "trades": 416, "taker_buy_base": 508686.0, "taker_buy_quote": 11969.82841 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02366, "high": 0.02385, "low": 0.02328, "close": 0.02328, "volume": 1260779.0, "close_time": 1774637999999, "quote_volume": 29629.81988, "trades": 339, "taker_buy_base": 344627.0, "taker_buy_quote": 8115.8568 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02327, "high": 0.02333, "low": 0.02306, "close": 0.02319, "volume": 972492.0, "close_time": 1774641599999, "quote_volume": 22526.46438, "trades": 258, "taker_buy_base": 163813.0, "taker_buy_quote": 3800.25012 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02318, "high": 0.02319, "low": 0.02288, "close": 0.02304, "volume": 267352.0, "close_time": 1774645199999, "quote_volume": 6161.3646, "trades": 114, "taker_buy_base": 93455.0, "taker_buy_quote": 2146.86644 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02303, "high": 0.02317, "low": 0.02296, "close": 0.02313, "volume": 478286.0, "close_time": 1774648799999, "quote_volume": 11059.82912, "trades": 135, "taker_buy_base": 370570.0, "taker_buy_quote": 8570.23497 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.02314, "high": 0.02358, "low": 0.02309, "close": 0.02336, "volume": 1433424.0, "close_time": 1774652399999, "quote_volume": 33492.34445, "trades": 345, "taker_buy_base": 795624.0, "taker_buy_quote": 18595.95082 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02339, "high": 0.02357, "low": 0.02332, "close": 0.02353, "volume": 521727.0, "close_time": 1774655999999, "quote_volume": 12227.86217, "trades": 166, "taker_buy_base": 184857.0, "taker_buy_quote": 4334.48844 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02354, "high": 0.02376, "low": 0.02327, "close": 0.02365, "volume": 886693.0, "close_time": 1774659599999, "quote_volume": 20882.96552, "trades": 272, "taker_buy_base": 412603.0, "taker_buy_quote": 9710.7444 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02367, "high": 0.02369, "low": 0.02308, "close": 0.02336, "volume": 878791.0, "close_time": 1774663199999, "quote_volume": 20492.56928, "trades": 286, "taker_buy_base": 370919.0, "taker_buy_quote": 8641.21341 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.02337, "high": 0.02358, "low": 0.02326, "close": 0.02342, "volume": 568650.0, "close_time": 1774666799999, "quote_volume": 13318.65734, "trades": 241, "taker_buy_base": 225013.0, "taker_buy_quote": 5270.116 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.02343, "high": 0.02349, "low": 0.02318, "close": 0.02332, "volume": 181171.0, "close_time": 1774670399999, "quote_volume": 4221.80022, "trades": 133, "taker_buy_base": 82113.0, "taker_buy_quote": 1913.15514 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02333, "high": 0.02347, "low": 0.02307, "close": 0.02343, "volume": 432940.0, "close_time": 1774673999999, "quote_volume": 10070.63802, "trades": 211, "taker_buy_base": 249915.0, "taker_buy_quote": 5815.63813 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.02345, "high": 0.02351, "low": 0.02315, "close": 0.02333, "volume": 281491.0, "close_time": 1774677599999, "quote_volume": 6571.31588, "trades": 172, "taker_buy_base": 113432.0, "taker_buy_quote": 2648.63651 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02333, "high": 0.02334, "low": 0.0229, "close": 0.02301, "volume": 688649.0, "close_time": 1774681199999, "quote_volume": 15840.8335, "trades": 218, "taker_buy_base": 297185.0, "taker_buy_quote": 6837.89711 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02304, "high": 0.02334, "low": 0.02296, "close": 0.0233, "volume": 460453.0, "close_time": 1774684799999, "quote_volume": 10677.47651, "trades": 181, "taker_buy_base": 316170.0, "taker_buy_quote": 7330.07744 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02328, "high": 0.02345, "low": 0.02296, "close": 0.02304, "volume": 979490.0, "close_time": 1774688399999, "quote_volume": 22746.87864, "trades": 301, "taker_buy_base": 225661.0, "taker_buy_quote": 5244.6151 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.02306, "high": 0.0232, "low": 0.02298, "close": 0.02318, "volume": 356328.0, "close_time": 1774691999999, "quote_volume": 8237.4674, "trades": 114, "taker_buy_base": 72430.0, "taker_buy_quote": 1675.29265 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.02321, "high": 0.02329, "low": 0.02299, "close": 0.02309, "volume": 193386.0, "close_time": 1774695599999, "quote_volume": 4479.4654, "trades": 92, "taker_buy_base": 79650.0, "taker_buy_quote": 1845.64363 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.02308, "high": 0.02314, "low": 0.0229, "close": 0.02307, "volume": 684150.0, "close_time": 1774699199999, "quote_volume": 15714.04311, "trades": 148, "taker_buy_base": 359029.0, "taker_buy_quote": 8238.44527 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02305, "high": 0.02319, "low": 0.02289, "close": 0.02314, "volume": 590603.0, "close_time": 1774702799999, "quote_volume": 13575.67569, "trades": 128, "taker_buy_base": 232855.0, "taker_buy_quote": 5343.77894 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02315, "high": 0.02347, "low": 0.02306, "close": 0.02334, "volume": 826837.0, "close_time": 1774706399999, "quote_volume": 19214.90932, "trades": 215, "taker_buy_base": 609715.0, "taker_buy_quote": 14175.2071 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02335, "high": 0.02385, "low": 0.02329, "close": 0.02378, "volume": 1268403.0, "close_time": 1774709999999, "quote_volume": 29868.37347, "trades": 353, "taker_buy_base": 630419.0, "taker_buy_quote": 14853.03879 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0238, "high": 0.02398, "low": 0.02355, "close": 0.02366, "volume": 823828.0, "close_time": 1774713599999, "quote_volume": 19574.69057, "trades": 313, "taker_buy_base": 502258.0, "taker_buy_quote": 11930.12567 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02366, "high": 0.02404, "low": 0.0236, "close": 0.02399, "volume": 534034.0, "close_time": 1774717199999, "quote_volume": 12754.85946, "trades": 254, "taker_buy_base": 268327.0, "taker_buy_quote": 6406.66481 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.024, "high": 0.02428, "low": 0.02372, "close": 0.02384, "volume": 817051.0, "close_time": 1774720799999, "quote_volume": 19664.37572, "trades": 361, "taker_buy_base": 323110.0, "taker_buy_quote": 7769.30077 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.02385, "high": 0.02405, "low": 0.02374, "close": 0.02374, "volume": 317680.0, "close_time": 1774724399999, "quote_volume": 7578.68975, "trades": 161, "taker_buy_base": 106507.0, "taker_buy_quote": 2539.68217 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.02375, "high": 0.02382, "low": 0.02367, "close": 0.02381, "volume": 414857.0, "close_time": 1774727999999, "quote_volume": 9834.5829, "trades": 93, "taker_buy_base": 241987.0, "taker_buy_quote": 5736.95297 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02381, "high": 0.02395, "low": 0.02366, "close": 0.02366, "volume": 405522.0, "close_time": 1774731599999, "quote_volume": 9645.73452, "trades": 107, "taker_buy_base": 300031.0, "taker_buy_quote": 7134.94683 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02365, "high": 0.02365, "low": 0.02328, "close": 0.02342, "volume": 318390.0, "close_time": 1774735199999, "quote_volume": 7451.34952, "trades": 157, "taker_buy_base": 211590.0, "taker_buy_quote": 4946.98644 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02341, "high": 0.02343, "low": 0.02325, "close": 0.02325, "volume": 128089.0, "close_time": 1774738799999, "quote_volume": 2987.6354, "trades": 77, "taker_buy_base": 98042.0, "taker_buy_quote": 2286.91742 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.02324, "high": 0.02324, "low": 0.023, "close": 0.02304, "volume": 411813.0, "close_time": 1774742399999, "quote_volume": 9493.50035, "trades": 124, "taker_buy_base": 109758.0, "taker_buy_quote": 2532.11948 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02302, "high": 0.02318, "low": 0.02292, "close": 0.02314, "volume": 196690.0, "close_time": 1774745999999, "quote_volume": 4528.64141, "trades": 145, "taker_buy_base": 83126.0, "taker_buy_quote": 1913.61257 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.02316, "high": 0.0235, "low": 0.02314, "close": 0.02343, "volume": 195328.0, "close_time": 1774749599999, "quote_volume": 4554.13111, "trades": 135, "taker_buy_base": 49284.0, "taker_buy_quote": 1147.64778 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02344, "high": 0.02357, "low": 0.02331, "close": 0.02353, "volume": 148200.0, "close_time": 1774753199999, "quote_volume": 3467.9197, "trades": 132, "taker_buy_base": 90038.0, "taker_buy_quote": 2106.54094 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02354, "high": 0.02359, "low": 0.02329, "close": 0.02329, "volume": 96913.0, "close_time": 1774756799999, "quote_volume": 2269.77855, "trades": 81, "taker_buy_base": 67969.0, "taker_buy_quote": 1591.00835 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02328, "high": 0.02363, "low": 0.02312, "close": 0.02361, "volume": 530057.0, "close_time": 1774760399999, "quote_volume": 12399.11174, "trades": 191, "taker_buy_base": 393060.0, "taker_buy_quote": 9191.11397 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02359, "high": 0.02394, "low": 0.02357, "close": 0.02386, "volume": 492120.0, "close_time": 1774763999999, "quote_volume": 11704.44896, "trades": 240, "taker_buy_base": 214904.0, "taker_buy_quote": 5106.1744 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02387, "high": 0.02407, "low": 0.02372, "close": 0.02398, "volume": 542777.0, "close_time": 1774767599999, "quote_volume": 12974.70164, "trades": 247, "taker_buy_base": 277394.0, "taker_buy_quote": 6632.67258 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02397, "high": 0.02402, "low": 0.0237, "close": 0.02389, "volume": 605295.0, "close_time": 1774771199999, "quote_volume": 14456.72114, "trades": 295, "taker_buy_base": 303289.0, "taker_buy_quote": 7242.5428 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0239, "high": 0.02416, "low": 0.02388, "close": 0.02411, "volume": 425948.0, "close_time": 1774774799999, "quote_volume": 10247.3184, "trades": 238, "taker_buy_base": 176865.0, "taker_buy_quote": 4256.49738 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.02411, "high": 0.02426, "low": 0.02378, "close": 0.02387, "volume": 478698.0, "close_time": 1774778399999, "quote_volume": 11479.21291, "trades": 264, "taker_buy_base": 271882.0, "taker_buy_quote": 6522.49064 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.02385, "high": 0.02388, "low": 0.02344, "close": 0.02364, "volume": 348981.0, "close_time": 1774781999999, "quote_volume": 8258.629, "trades": 223, "taker_buy_base": 215475.0, "taker_buy_quote": 5092.60206 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.02365, "high": 0.02389, "low": 0.02363, "close": 0.02378, "volume": 291879.0, "close_time": 1774785599999, "quote_volume": 6940.05809, "trades": 158, "taker_buy_base": 226966.0, "taker_buy_quote": 5398.05876 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02382, "high": 0.02404, "low": 0.02365, "close": 0.02385, "volume": 432888.0, "close_time": 1774789199999, "quote_volume": 10334.10257, "trades": 210, "taker_buy_base": 168066.0, "taker_buy_quote": 4006.87765 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02385, "high": 0.02388, "low": 0.02361, "close": 0.02382, "volume": 655927.0, "close_time": 1774792799999, "quote_volume": 15555.89927, "trades": 237, "taker_buy_base": 180608.0, "taker_buy_quote": 4287.28298 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02384, "high": 0.02417, "low": 0.02383, "close": 0.02403, "volume": 834879.0, "close_time": 1774796399999, "quote_volume": 20014.61621, "trades": 304, "taker_buy_base": 358894.0, "taker_buy_quote": 8611.80236 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02405, "high": 0.02412, "low": 0.02381, "close": 0.0239, "volume": 350983.0, "close_time": 1774799999999, "quote_volume": 8414.65896, "trades": 191, "taker_buy_base": 147944.0, "taker_buy_quote": 3541.50894 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02386, "high": 0.02439, "low": 0.02385, "close": 0.02434, "volume": 963249.0, "close_time": 1774803599999, "quote_volume": 23348.00879, "trades": 365, "taker_buy_base": 588528.0, "taker_buy_quote": 14254.39727 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.02435, "high": 0.0246, "low": 0.02394, "close": 0.02424, "volume": 1116226.0, "close_time": 1774807199999, "quote_volume": 27026.40352, "trades": 453, "taker_buy_base": 428032.0, "taker_buy_quote": 10390.67725 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02425, "high": 0.02425, "low": 0.02369, "close": 0.02403, "volume": 657220.0, "close_time": 1774810799999, "quote_volume": 15716.6141, "trades": 279, "taker_buy_base": 412606.0, "taker_buy_quote": 9863.07892 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.02402, "high": 0.02406, "low": 0.02382, "close": 0.02385, "volume": 685377.0, "close_time": 1774814399999, "quote_volume": 16363.70085, "trades": 171, "taker_buy_base": 278788.0, "taker_buy_quote": 6654.41837 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02387, "high": 0.02393, "low": 0.02378, "close": 0.02388, "volume": 212788.0, "close_time": 1774817999999, "quote_volume": 5080.71611, "trades": 103, "taker_buy_base": 101928.0, "taker_buy_quote": 2433.28498 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02386, "high": 0.02393, "low": 0.02375, "close": 0.02388, "volume": 98194.0, "close_time": 1774821599999, "quote_volume": 2339.97027, "trades": 88, "taker_buy_base": 33442.0, "taker_buy_quote": 796.22892 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02233, "close": 0.02291, "volume": 4081678.0, "close_time": 1774825199999, "quote_volume": 93301.90241, "trades": 778, "taker_buy_base": 1712155.0, "taker_buy_quote": 39010.27555 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.02294, "high": 0.02317, "low": 0.02294, "close": 0.02312, "volume": 598646.0, "close_time": 1774828799999, "quote_volume": 13793.30369, "trades": 316, "taker_buy_base": 100225.0, "taker_buy_quote": 2311.97386 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02313, "high": 0.02341, "low": 0.02309, "close": 0.02327, "volume": 1053777.0, "close_time": 1774832399999, "quote_volume": 24471.20041, "trades": 291, "taker_buy_base": 619373.0, "taker_buy_quote": 14370.20594 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02328, "high": 0.02349, "low": 0.02328, "close": 0.02339, "volume": 255030.0, "close_time": 1774835999999, "quote_volume": 5963.09467, "trades": 163, "taker_buy_base": 144447.0, "taker_buy_quote": 3375.74097 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0234, "high": 0.02358, "low": 0.02339, "close": 0.02353, "volume": 177037.0, "close_time": 1774839599999, "quote_volume": 4158.08021, "trades": 114, "taker_buy_base": 133941.0, "taker_buy_quote": 3145.86083 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02352, "high": 0.02352, "low": 0.02332, "close": 0.0234, "volume": 38649.0, "close_time": 1774843199999, "quote_volume": 904.89083, "trades": 49, "taker_buy_base": 24143.0, "taker_buy_quote": 565.70182 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02342, "high": 0.0237, "low": 0.02342, "close": 0.0235, "volume": 451485.0, "close_time": 1774846799999, "quote_volume": 10620.58597, "trades": 128, "taker_buy_base": 234770.0, "taker_buy_quote": 5515.04315 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0235, "high": 0.02366, "low": 0.0235, "close": 0.02357, "volume": 259021.0, "close_time": 1774850399999, "quote_volume": 6109.14658, "trades": 122, "taker_buy_base": 117383.0, "taker_buy_quote": 2767.2356 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02356, "high": 0.02363, "low": 0.02312, "close": 0.02314, "volume": 1468916.0, "close_time": 1774853999999, "quote_volume": 34144.68387, "trades": 445, "taker_buy_base": 558956.0, "taker_buy_quote": 12996.49097 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02313, "high": 0.02323, "low": 0.02305, "close": 0.02315, "volume": 258942.0, "close_time": 1774857599999, "quote_volume": 5998.30822, "trades": 59, "taker_buy_base": 82934.0, "taker_buy_quote": 1921.2794 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02315, "high": 0.02329, "low": 0.02306, "close": 0.0232, "volume": 300929.0, "close_time": 1774861199999, "quote_volume": 6982.40711, "trades": 55, "taker_buy_base": 158994.0, "taker_buy_quote": 3690.37058 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.02322, "high": 0.02336, "low": 0.02312, "close": 0.02328, "volume": 350932.0, "close_time": 1774864799999, "quote_volume": 8141.64952, "trades": 147, "taker_buy_base": 255702.0, "taker_buy_quote": 5932.28075 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02327, "high": 0.02328, "low": 0.02313, "close": 0.02317, "volume": 287378.0, "close_time": 1774868399999, "quote_volume": 6669.98871, "trades": 96, "taker_buy_base": 180965.0, "taker_buy_quote": 4199.45449 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02315, "high": 0.02332, "low": 0.02307, "close": 0.02312, "volume": 516348.0, "close_time": 1774871999999, "quote_volume": 11971.38476, "trades": 128, "taker_buy_base": 246289.0, "taker_buy_quote": 5711.66586 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02311, "high": 0.02311, "low": 0.02301, "close": 0.02303, "volume": 355533.0, "close_time": 1774875599999, "quote_volume": 8196.77405, "trades": 50, "taker_buy_base": 322731.0, "taker_buy_quote": 7440.49432 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.02302, "high": 0.02311, "low": 0.02267, "close": 0.02274, "volume": 603981.0, "close_time": 1774879199999, "quote_volume": 13825.9168, "trades": 213, "taker_buy_base": 258417.0, "taker_buy_quote": 5910.20879 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02274, "high": 0.02308, "low": 0.02263, "close": 0.02301, "volume": 1461407.0, "close_time": 1774882799999, "quote_volume": 33408.94652, "trades": 458, "taker_buy_base": 983094.0, "taker_buy_quote": 22484.36105 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.023, "high": 0.02311, "low": 0.02291, "close": 0.02292, "volume": 337092.0, "close_time": 1774886399999, "quote_volume": 7747.05783, "trades": 115, "taker_buy_base": 244927.0, "taker_buy_quote": 5623.59272 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02291, "high": 0.02313, "low": 0.02277, "close": 0.02313, "volume": 279721.0, "close_time": 1774889999999, "quote_volume": 6422.06993, "trades": 129, "taker_buy_base": 163625.0, "taker_buy_quote": 3758.71551 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.02314, "high": 0.02328, "low": 0.02293, "close": 0.02304, "volume": 826952.0, "close_time": 1774893599999, "quote_volume": 19077.38045, "trades": 240, "taker_buy_base": 247891.0, "taker_buy_quote": 5727.938 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.02303, "high": 0.02303, "low": 0.0227, "close": 0.02275, "volume": 590367.0, "close_time": 1774897199999, "quote_volume": 13467.79645, "trades": 123, "taker_buy_base": 293609.0, "taker_buy_quote": 6698.01931 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.02277, "high": 0.02286, "low": 0.02265, "close": 0.02278, "volume": 682085.0, "close_time": 1774900799999, "quote_volume": 15538.70972, "trades": 144, "taker_buy_base": 295183.0, "taker_buy_quote": 6711.38962 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02277, "high": 0.02286, "low": 0.02272, "close": 0.02278, "volume": 187060.0, "close_time": 1774904399999, "quote_volume": 4262.71473, "trades": 48, "taker_buy_base": 4760.0, "taker_buy_quote": 108.70949 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.02285, "high": 0.02312, "low": 0.02285, "close": 0.02311, "volume": 77046.0, "close_time": 1774907999999, "quote_volume": 1776.14087, "trades": 14, "taker_buy_base": 21495.0, "taker_buy_quote": 493.8812 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02313, "high": 0.0232, "low": 0.02286, "close": 0.02286, "volume": 116386.0, "close_time": 1774911599999, "quote_volume": 2682.89732, "trades": 16, "taker_buy_base": 43502.0, "taker_buy_quote": 1005.75504 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.02277, "high": 0.02282, "low": 0.02268, "close": 0.02282, "volume": 163205.0, "close_time": 1774915199999, "quote_volume": 3712.12921, "trades": 19, "taker_buy_base": 130567.0, "taker_buy_quote": 2969.24665 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02279, "high": 0.02312, "low": 0.02272, "close": 0.02306, "volume": 224045.0, "close_time": 1774918799999, "quote_volume": 5147.27882, "trades": 23, "taker_buy_base": 121452.0, "taker_buy_quote": 2795.5559 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02306, "high": 0.02311, "low": 0.02289, "close": 0.02298, "volume": 171551.0, "close_time": 1774922399999, "quote_volume": 3949.94767, "trades": 21, "taker_buy_base": 50621.0, "taker_buy_quote": 1165.28053 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02303, "high": 0.02306, "low": 0.02294, "close": 0.02296, "volume": 25875.0, "close_time": 1774925999999, "quote_volume": 595.53309, "trades": 5, "taker_buy_base": 24987.0, "taker_buy_quote": 575.14461 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.02292, "high": 0.02292, "low": 0.02273, "close": 0.0228, "volume": 183532.0, "close_time": 1774929599999, "quote_volume": 4182.91941, "trades": 37, "taker_buy_base": 144421.0, "taker_buy_quote": 3292.39059 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02285, "high": 0.02297, "low": 0.02274, "close": 0.02283, "volume": 102111.0, "close_time": 1774933199999, "quote_volume": 2335.69249, "trades": 24, "taker_buy_base": 61138.0, "taker_buy_quote": 1397.85808 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02288, "high": 0.02288, "low": 0.02277, "close": 0.02283, "volume": 74873.0, "close_time": 1774936799999, "quote_volume": 1707.91324, "trades": 11, "taker_buy_base": 36114.0, "taker_buy_quote": 823.87395 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0229, "high": 0.02308, "low": 0.0228, "close": 0.0228, "volume": 97616.0, "close_time": 1774940399999, "quote_volume": 2239.0481, "trades": 17, "taker_buy_base": 55384.0, "taker_buy_quote": 1270.48988 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02279, "high": 0.02279, "low": 0.02234, "close": 0.02255, "volume": 596363.0, "close_time": 1774943999999, "quote_volume": 13418.00496, "trades": 102, "taker_buy_base": 461613.0, "taker_buy_quote": 10386.6877 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02239, "high": 0.02239, "low": 0.02146, "close": 0.0216, "volume": 2709904.0, "close_time": 1774947599999, "quote_volume": 59209.61342, "trades": 421, "taker_buy_base": 1703708.0, "taker_buy_quote": 37205.12833 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.02159, "high": 0.02172, "low": 0.02147, "close": 0.02153, "volume": 769824.0, "close_time": 1774951199999, "quote_volume": 16621.81552, "trades": 119, "taker_buy_base": 227277.0, "taker_buy_quote": 4904.62557 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.02159, "high": 0.02177, "low": 0.02158, "close": 0.02168, "volume": 614665.0, "close_time": 1774954799999, "quote_volume": 13326.17224, "trades": 90, "taker_buy_base": 139150.0, "taker_buy_quote": 3018.58907 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.02166, "high": 0.02193, "low": 0.02159, "close": 0.02189, "volume": 872891.0, "close_time": 1774958399999, "quote_volume": 18983.873, "trades": 109, "taker_buy_base": 380095.0, "taker_buy_quote": 8263.84492 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02182, "high": 0.02195, "low": 0.02173, "close": 0.02179, "volume": 293069.0, "close_time": 1774961999999, "quote_volume": 6398.79286, "trades": 34, "taker_buy_base": 66318.0, "taker_buy_quote": 1450.80563 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02187, "high": 0.02199, "low": 0.02178, "close": 0.02194, "volume": 299816.0, "close_time": 1774965599999, "quote_volume": 6559.17418, "trades": 48, "taker_buy_base": 157789.0, "taker_buy_quote": 3451.15944 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.02192, "high": 0.02195, "low": 0.02162, "close": 0.02162, "volume": 669795.0, "close_time": 1774969199999, "quote_volume": 14604.96212, "trades": 108, "taker_buy_base": 442260.0, "taker_buy_quote": 9642.46283 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.02169, "high": 0.02178, "low": 0.02132, "close": 0.02138, "volume": 734598.0, "close_time": 1774972799999, "quote_volume": 15813.25518, "trades": 118, "taker_buy_base": 483586.0, "taker_buy_quote": 10395.36198 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02142, "high": 0.02172, "low": 0.02142, "close": 0.0217, "volume": 461234.0, "close_time": 1774976399999, "quote_volume": 9977.7121, "trades": 67, "taker_buy_base": 170098.0, "taker_buy_quote": 3681.55383 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.02172, "high": 0.02192, "low": 0.02169, "close": 0.02171, "volume": 353643.0, "close_time": 1774979999999, "quote_volume": 7719.31736, "trades": 42, "taker_buy_base": 71499.0, "taker_buy_quote": 1558.97317 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.02173, "high": 0.02187, "low": 0.02173, "close": 0.02182, "volume": 278039.0, "close_time": 1774983599999, "quote_volume": 6061.48637, "trades": 34, "taker_buy_base": 86503.0, "taker_buy_quote": 1885.50618 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02185, "high": 0.02187, "low": 0.02181, "close": 0.02182, "volume": 103255.0, "close_time": 1774987199999, "quote_volume": 2255.52117, "trades": 11, "taker_buy_base": 53641.0, "taker_buy_quote": 1171.96553 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02182, "high": 0.02189, "low": 0.02178, "close": 0.02189, "volume": 208121.0, "close_time": 1774990799999, "quote_volume": 4547.62773, "trades": 27, "taker_buy_base": 26074.0, "taker_buy_quote": 569.34363 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.02193, "high": 0.022, "low": 0.02186, "close": 0.022, "volume": 267188.0, "close_time": 1774994399999, "quote_volume": 5862.78455, "trades": 30, "taker_buy_base": 98475.0, "taker_buy_quote": 2160.26042 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02195, "high": 0.02198, "low": 0.02175, "close": 0.02175, "volume": 515652.0, "close_time": 1774997999999, "quote_volume": 11288.77124, "trades": 31, "taker_buy_base": 332607.0, "taker_buy_quote": 7282.11216 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.02177, "high": 0.02178, "low": 0.0215, "close": 0.02158, "volume": 245155.0, "close_time": 1775001599999, "quote_volume": 5310.74298, "trades": 22, "taker_buy_base": 71816.0, "taker_buy_quote": 1554.93788 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02142, "close": 0.02155, "volume": 574868.0, "close_time": 1775005199999, "quote_volume": 12344.17371, "trades": 52, "taker_buy_base": 367549.0, "taker_buy_quote": 7889.41515 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.02155, "high": 0.0216, "low": 0.02111, "close": 0.02128, "volume": 720815.0, "close_time": 1775008799999, "quote_volume": 15421.58471, "trades": 77, "taker_buy_base": 328661.0, "taker_buy_quote": 7003.77711 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.02118, "high": 0.02121, "low": 0.02098, "close": 0.0211, "volume": 1360638.0, "close_time": 1775012399999, "quote_volume": 28675.37607, "trades": 177, "taker_buy_base": 405235.0, "taker_buy_quote": 8540.38753 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.02112, "high": 0.02144, "low": 0.02112, "close": 0.02144, "volume": 718323.0, "close_time": 1775015999999, "quote_volume": 15294.27074, "trades": 71, "taker_buy_base": 103792.0, "taker_buy_quote": 2214.08413 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02144, "high": 0.02146, "low": 0.02117, "close": 0.02126, "volume": 666807.0, "close_time": 1775019599999, "quote_volume": 14174.86468, "trades": 70, "taker_buy_base": 535686.0, "taker_buy_quote": 11384.14065 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.02126, "high": 0.02145, "low": 0.02117, "close": 0.02143, "volume": 573623.0, "close_time": 1775023199999, "quote_volume": 12202.47479, "trades": 57, "taker_buy_base": 390373.0, "taker_buy_quote": 8288.22927 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.02141, "high": 0.02151, "low": 0.0213, "close": 0.02132, "volume": 939974.0, "close_time": 1775026799999, "quote_volume": 20134.59885, "trades": 91, "taker_buy_base": 466524.0, "taker_buy_quote": 9974.53401 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02134, "high": 0.02136, "low": 0.02102, "close": 0.02107, "volume": 1038938.0, "close_time": 1775030399999, "quote_volume": 21992.47468, "trades": 102, "taker_buy_base": 576998.0, "taker_buy_quote": 12205.40194 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02108, "high": 0.02115, "low": 0.02078, "close": 0.02083, "volume": 1408652.0, "close_time": 1775033999999, "quote_volume": 29544.40631, "trades": 112, "taker_buy_base": 624353.0, "taker_buy_quote": 13085.29958 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02082, "high": 0.02086, "low": 0.02065, "close": 0.02071, "volume": 1309366.0, "close_time": 1775037599999, "quote_volume": 27188.64359, "trades": 96, "taker_buy_base": 632838.0, "taker_buy_quote": 13140.94356 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02071, "high": 0.02077, "low": 0.02044, "close": 0.02049, "volume": 1009746.0, "close_time": 1775041199999, "quote_volume": 20785.85677, "trades": 105, "taker_buy_base": 642760.0, "taker_buy_quote": 13231.16563 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.02048, "high": 0.02048, "low": 0.02022, "close": 0.02024, "volume": 1063737.0, "close_time": 1775044799999, "quote_volume": 21677.13214, "trades": 108, "taker_buy_base": 443786.0, "taker_buy_quote": 9038.12141 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02026, "high": 0.02036, "low": 0.02013, "close": 0.0203, "volume": 1510771.0, "close_time": 1775048399999, "quote_volume": 30589.27113, "trades": 128, "taker_buy_base": 902370.0, "taker_buy_quote": 18272.5135 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0202, "high": 0.02044, "low": 0.02015, "close": 0.02027, "volume": 979617.0, "close_time": 1775051999999, "quote_volume": 19851.67295, "trades": 82, "taker_buy_base": 617766.0, "taker_buy_quote": 12526.30272 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.02032, "high": 0.02057, "low": 0.02021, "close": 0.02052, "volume": 1009673.0, "close_time": 1775055599999, "quote_volume": 20629.64551, "trades": 88, "taker_buy_base": 287217.0, "taker_buy_quote": 5864.27388 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.02051, "high": 0.02052, "low": 0.0203, "close": 0.0204, "volume": 1038940.0, "close_time": 1775059199999, "quote_volume": 21176.60848, "trades": 116, "taker_buy_base": 474895.0, "taker_buy_quote": 9688.05419 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02033, "high": 0.02033, "low": 0.01998, "close": 0.02, "volume": 1155865.0, "close_time": 1775062799999, "quote_volume": 23250.16623, "trades": 105, "taker_buy_base": 390922.0, "taker_buy_quote": 7846.96615 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.02001, "high": 0.02012, "low": 0.01965, "close": 0.01975, "volume": 2342583.0, "close_time": 1775066399999, "quote_volume": 46554.20684, "trades": 160, "taker_buy_base": 1401627.0, "taker_buy_quote": 27870.62724 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01978, "high": 0.01978, "low": 0.01954, "close": 0.0197, "volume": 1300408.0, "close_time": 1775069999999, "quote_volume": 25549.59464, "trades": 116, "taker_buy_base": 696811.0, "taker_buy_quote": 13682.85179 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01973, "high": 0.01997, "low": 0.01969, "close": 0.01986, "volume": 606465.0, "close_time": 1775073599999, "quote_volume": 12067.58755, "trades": 50, "taker_buy_base": 299415.0, "taker_buy_quote": 5968.80447 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01983, "high": 0.01983, "low": 0.01959, "close": 0.01967, "volume": 742670.0, "close_time": 1775077199999, "quote_volume": 14627.56584, "trades": 91, "taker_buy_base": 319081.0, "taker_buy_quote": 6276.45103 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01962, "high": 0.01972, "low": 0.01941, "close": 0.01957, "volume": 1007204.0, "close_time": 1775080799999, "quote_volume": 19696.01359, "trades": 163, "taker_buy_base": 566281.0, "taker_buy_quote": 11066.99506 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01958, "high": 0.01958, "low": 0.01934, "close": 0.01947, "volume": 504680.0, "close_time": 1775084399999, "quote_volume": 9812.68768, "trades": 61, "taker_buy_base": 310183.0, "taker_buy_quote": 6026.21439 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01951, "high": 0.01964, "low": 0.01944, "close": 0.01955, "volume": 485275.0, "close_time": 1775087999999, "quote_volume": 9476.17963, "trades": 85, "taker_buy_base": 101733.0, "taker_buy_quote": 1984.00063 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01957, "high": 0.01971, "low": 0.01943, "close": 0.01964, "volume": 1111803.0, "close_time": 1775091599999, "quote_volume": 21787.45746, "trades": 183, "taker_buy_base": 129530.0, "taker_buy_quote": 2538.84041 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01966, "high": 0.01977, "low": 0.01938, "close": 0.01967, "volume": 1988294.0, "close_time": 1775095199999, "quote_volume": 38940.10926, "trades": 276, "taker_buy_base": 1059711.0, "taker_buy_quote": 20736.48102 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01963, "high": 0.01967, "low": 0.01901, "close": 0.01912, "volume": 2107034.0, "close_time": 1775098799999, "quote_volume": 40598.05829, "trades": 269, "taker_buy_base": 1286988.0, "taker_buy_quote": 24791.23282 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01913, "high": 0.01918, "low": 0.01898, "close": 0.01911, "volume": 1017465.0, "close_time": 1775102399999, "quote_volume": 19417.25578, "trades": 157, "taker_buy_base": 362798.0, "taker_buy_quote": 6919.96384 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01841, "close": 0.01861, "volume": 1871754.0, "close_time": 1775105999999, "quote_volume": 35205.08242, "trades": 296, "taker_buy_base": 897245.0, "taker_buy_quote": 16869.94881 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01862, "high": 0.01867, "low": 0.01835, "close": 0.01846, "volume": 1845844.0, "close_time": 1775109599999, "quote_volume": 34135.88149, "trades": 237, "taker_buy_base": 979699.0, "taker_buy_quote": 18111.49565 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01841, "high": 0.01867, "low": 0.01834, "close": 0.01867, "volume": 1949922.0, "close_time": 1775113199999, "quote_volume": 36053.14807, "trades": 184, "taker_buy_base": 544505.0, "taker_buy_quote": 10060.97695 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01865, "high": 0.01867, "low": 0.01837, "close": 0.01864, "volume": 1640858.0, "close_time": 1775116799999, "quote_volume": 30413.67762, "trades": 277, "taker_buy_base": 1089153.0, "taker_buy_quote": 20155.7051 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01859, "high": 0.0189, "low": 0.0183, "close": 0.01846, "volume": 1430421.0, "close_time": 1775120399999, "quote_volume": 26447.80492, "trades": 155, "taker_buy_base": 916141.0, "taker_buy_quote": 16946.181 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01866, "high": 0.02114, "low": 0.01859, "close": 0.01875, "volume": 1984725.0, "close_time": 1775123999999, "quote_volume": 37215.64417, "trades": 304, "taker_buy_base": 848538.0, "taker_buy_quote": 15948.17744 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0187, "high": 0.01894, "low": 0.01867, "close": 0.01885, "volume": 3220607.0, "close_time": 1775127599999, "quote_volume": 60684.71175, "trades": 371, "taker_buy_base": 988258.0, "taker_buy_quote": 18651.49324 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01887, "high": 0.01909, "low": 0.01887, "close": 0.01909, "volume": 1913146.0, "close_time": 1775131199999, "quote_volume": 36304.99349, "trades": 129, "taker_buy_base": 423326.0, "taker_buy_quote": 8035.43516 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01899, "high": 0.01903, "low": 0.01883, "close": 0.01895, "volume": 564026.0, "close_time": 1775134799999, "quote_volume": 10690.30285, "trades": 55, "taker_buy_base": 375545.0, "taker_buy_quote": 7120.05359 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.01884, "high": 0.01885, "low": 0.01853, "close": 0.01853, "volume": 1792407.0, "close_time": 1775138399999, "quote_volume": 33464.34912, "trades": 136, "taker_buy_base": 990951.0, "taker_buy_quote": 18516.92445 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01851, "high": 0.01892, "low": 0.01851, "close": 0.01888, "volume": 1251555.0, "close_time": 1775141999999, "quote_volume": 23341.47593, "trades": 67, "taker_buy_base": 757137.0, "taker_buy_quote": 14094.54014 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.01882, "high": 0.01882, "low": 0.01851, "close": 0.01854, "volume": 823959.0, "close_time": 1775145599999, "quote_volume": 15348.70006, "trades": 36, "taker_buy_base": 241687.0, "taker_buy_quote": 4497.5634 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01861, "high": 0.01871, "low": 0.01855, "close": 0.01859, "volume": 782243.0, "close_time": 1775149199999, "quote_volume": 14567.69492, "trades": 51, "taker_buy_base": 675066.0, "taker_buy_quote": 12575.18263 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.01859, "high": 0.01888, "low": 0.01859, "close": 0.01881, "volume": 845896.0, "close_time": 1775152799999, "quote_volume": 15913.94995, "trades": 54, "taker_buy_base": 462758.0, "taker_buy_quote": 8709.93491 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.01883, "high": 0.01903, "low": 0.01876, "close": 0.01897, "volume": 1044196.0, "close_time": 1775156399999, "quote_volume": 19715.9824, "trades": 74, "taker_buy_base": 488166.0, "taker_buy_quote": 9212.27768 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01899, "high": 0.01916, "low": 0.0189, "close": 0.01903, "volume": 591743.0, "close_time": 1775159999999, "quote_volume": 11253.52505, "trades": 54, "taker_buy_base": 366985.0, "taker_buy_quote": 6975.82163 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01902, "high": 0.01902, "low": 0.01892, "close": 0.01892, "volume": 446517.0, "close_time": 1775163599999, "quote_volume": 8469.48469, "trades": 27, "taker_buy_base": 256671.0, "taker_buy_quote": 4863.45113 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.01892, "high": 0.0193, "low": 0.01892, "close": 0.0193, "volume": 564603.0, "close_time": 1775167199999, "quote_volume": 10806.63861, "trades": 55, "taker_buy_base": 134033.0, "taker_buy_quote": 2572.35464 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01927, "high": 0.0195, "low": 0.01916, "close": 0.01943, "volume": 744857.0, "close_time": 1775170799999, "quote_volume": 14423.04515, "trades": 63, "taker_buy_base": 362525.0, "taker_buy_quote": 7006.13778 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01944, "high": 0.0196, "low": 0.01933, "close": 0.01942, "volume": 1445553.0, "close_time": 1775174399999, "quote_volume": 28145.60764, "trades": 230, "taker_buy_base": 563392.0, "taker_buy_quote": 10973.94531 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01938, "high": 0.01941, "low": 0.01921, "close": 0.01938, "volume": 716031.0, "close_time": 1775177999999, "quote_volume": 13840.77995, "trades": 57, "taker_buy_base": 422881.0, "taker_buy_quote": 8168.97579 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0195, "high": 0.01955, "low": 0.01942, "close": 0.01955, "volume": 31751.0, "close_time": 1775181599999, "quote_volume": 619.02178, "trades": 11, "taker_buy_base": 13009.0, "taker_buy_quote": 253.86803 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01965, "high": 0.0197, "low": 0.01957, "close": 0.0197, "volume": 210102.0, "close_time": 1775185199999, "quote_volume": 4132.17308, "trades": 35, "taker_buy_base": 23404.0, "taker_buy_quote": 460.24203 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01965, "high": 0.01982, "low": 0.01958, "close": 0.01962, "volume": 348105.0, "close_time": 1775188799999, "quote_volume": 6858.30577, "trades": 46, "taker_buy_base": 219337.0, "taker_buy_quote": 4320.99343 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01971, "high": 0.01988, "low": 0.01962, "close": 0.01988, "volume": 861150.0, "close_time": 1775192399999, "quote_volume": 16998.67832, "trades": 67, "taker_buy_base": 312379.0, "taker_buy_quote": 6157.27793 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01988, "high": 0.02013, "low": 0.01987, "close": 0.02003, "volume": 1302103.0, "close_time": 1775195999999, "quote_volume": 26028.1097, "trades": 187, "taker_buy_base": 743150.0, "taker_buy_quote": 14860.08859 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01991, "high": 0.02008, "low": 0.01975, "close": 0.01978, "volume": 1139261.0, "close_time": 1775199599999, "quote_volume": 22634.40765, "trades": 176, "taker_buy_base": 181385.0, "taker_buy_quote": 3607.51473 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01973, "high": 0.01973, "low": 0.01944, "close": 0.01947, "volume": 566684.0, "close_time": 1775203199999, "quote_volume": 11077.35967, "trades": 58, "taker_buy_base": 226088.0, "taker_buy_quote": 4413.57256 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01947, "high": 0.01956, "low": 0.0193, "close": 0.0193, "volume": 595207.0, "close_time": 1775206799999, "quote_volume": 11571.15712, "trades": 83, "taker_buy_base": 226851.0, "taker_buy_quote": 4402.97897 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01931, "high": 0.01931, "low": 0.01892, "close": 0.01896, "volume": 2492399.0, "close_time": 1775210399999, "quote_volume": 47614.9726, "trades": 579, "taker_buy_base": 1260771.0, "taker_buy_quote": 24086.74739 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01894, "high": 0.01894, "low": 0.01866, "close": 0.01868, "volume": 921984.0, "close_time": 1775213999999, "quote_volume": 17302.78192, "trades": 103, "taker_buy_base": 450308.0, "taker_buy_quote": 8432.1515 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0187, "high": 0.01878, "low": 0.01861, "close": 0.01877, "volume": 192136.0, "close_time": 1775217599999, "quote_volume": 3599.69203, "trades": 42, "taker_buy_base": 93415.0, "taker_buy_quote": 1751.51154 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01875, "high": 0.01891, "low": 0.01866, "close": 0.01867, "volume": 1064159.0, "close_time": 1775221199999, "quote_volume": 19969.26274, "trades": 120, "taker_buy_base": 566978.0, "taker_buy_quote": 10632.90324 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01857, "high": 0.01865, "low": 0.01843, "close": 0.01855, "volume": 983276.0, "close_time": 1775224799999, "quote_volume": 18248.47474, "trades": 121, "taker_buy_base": 590777.0, "taker_buy_quote": 10953.94639 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0186, "high": 0.01862, "low": 0.0184, "close": 0.01849, "volume": 292740.0, "close_time": 1775228399999, "quote_volume": 5416.32239, "trades": 68, "taker_buy_base": 161688.0, "taker_buy_quote": 2991.08356 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01833, "close": 0.01843, "volume": 873942.0, "close_time": 1775231999999, "quote_volume": 16056.91453, "trades": 100, "taker_buy_base": 745745.0, "taker_buy_quote": 13699.93683 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01839, "high": 0.01858, "low": 0.01839, "close": 0.01854, "volume": 503982.0, "close_time": 1775235599999, "quote_volume": 9331.98565, "trades": 52, "taker_buy_base": 216484.0, "taker_buy_quote": 3997.39876 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0186, "high": 0.01863, "low": 0.01842, "close": 0.01855, "volume": 411836.0, "close_time": 1775239199999, "quote_volume": 7614.03749, "trades": 24, "taker_buy_base": 107497.0, "taker_buy_quote": 1981.9235 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01846, "close": 0.01853, "volume": 319074.0, "close_time": 1775242799999, "quote_volume": 5897.49295, "trades": 43, "taker_buy_base": 272326.0, "taker_buy_quote": 5032.52313 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01856, "high": 0.01859, "low": 0.01847, "close": 0.01851, "volume": 474718.0, "close_time": 1775246399999, "quote_volume": 8786.47396, "trades": 27, "taker_buy_base": 207707.0, "taker_buy_quote": 3844.58674 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01848, "high": 0.01848, "low": 0.01848, "close": 0.01848, "volume": 3458.0, "close_time": 1775249999999, "quote_volume": 63.90384, "trades": 2, "taker_buy_base": 3458.0, "taker_buy_quote": 63.90384 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01853, "high": 0.01854, "low": 0.01847, "close": 0.01848, "volume": 237972.0, "close_time": 1775253599999, "quote_volume": 4399.22961, "trades": 13, "taker_buy_base": 56297.0, "taker_buy_quote": 1041.52227 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01848, "high": 0.01851, "low": 0.01831, "close": 0.01842, "volume": 524895.0, "close_time": 1775257199999, "quote_volume": 9655.7296, "trades": 32, "taker_buy_base": 385814.0, "taker_buy_quote": 7098.37937 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01846, "high": 0.01851, "low": 0.01836, "close": 0.01849, "volume": 413200.0, "close_time": 1775260799999, "quote_volume": 7624.05971, "trades": 21, "taker_buy_base": 144027.0, "taker_buy_quote": 2649.69858 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01828, "close": 0.01837, "volume": 520616.0, "close_time": 1775264399999, "quote_volume": 9567.50988, "trades": 28, "taker_buy_base": 305583.0, "taker_buy_quote": 5606.8578 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01821, "close": 0.01821, "volume": 81883.0, "close_time": 1775267999999, "quote_volume": 1495.32973, "trades": 11, "taker_buy_base": 76642.0, "taker_buy_quote": 1399.59666 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01825, "high": 0.01828, "low": 0.01807, "close": 0.01807, "volume": 597557.0, "close_time": 1775271599999, "quote_volume": 10855.81941, "trades": 160, "taker_buy_base": 245671.0, "taker_buy_quote": 4457.67563 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01817, "high": 0.01821, "low": 0.01812, "close": 0.01818, "volume": 239859.0, "close_time": 1775275199999, "quote_volume": 4365.65329, "trades": 19, "taker_buy_base": 39263.0, "taker_buy_quote": 713.13265 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01821, "high": 0.01842, "low": 0.01821, "close": 0.0184, "volume": 613189.0, "close_time": 1775278799999, "quote_volume": 11253.74231, "trades": 45, "taker_buy_base": 342692.0, "taker_buy_quote": 6294.01838 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01835, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 756743.0, "close_time": 1775282399999, "quote_volume": 13916.3149, "trades": 66, "taker_buy_base": 387163.0, "taker_buy_quote": 7125.09058 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01832, "high": 0.01844, "low": 0.01824, "close": 0.01835, "volume": 688350.0, "close_time": 1775285999999, "quote_volume": 12593.5705, "trades": 58, "taker_buy_base": 456564.0, "taker_buy_quote": 8355.85696 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01834, "high": 0.01857, "low": 0.01831, "close": 0.01853, "volume": 1362497.0, "close_time": 1775289599999, "quote_volume": 25127.53638, "trades": 117, "taker_buy_base": 621303.0, "taker_buy_quote": 11456.75246 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01851, "high": 0.01858, "low": 0.0184, "close": 0.0185, "volume": 698913.0, "close_time": 1775293199999, "quote_volume": 12943.35307, "trades": 74, "taker_buy_base": 238731.0, "taker_buy_quote": 4415.10423 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01846, "high": 0.01853, "low": 0.01827, "close": 0.01838, "volume": 1145072.0, "close_time": 1775296799999, "quote_volume": 21127.94391, "trades": 107, "taker_buy_base": 632392.0, "taker_buy_quote": 11641.81449 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01842, "high": 0.01846, "low": 0.01836, "close": 0.01836, "volume": 70282.0, "close_time": 1775300399999, "quote_volume": 1294.34244, "trades": 5, "taker_buy_base": 64427.0, "taker_buy_quote": 1186.83634 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01849, "high": 0.01852, "low": 0.01843, "close": 0.01849, "volume": 17169.0, "close_time": 1775303999999, "quote_volume": 317.39453, "trades": 7, "taker_buy_base": 3105.0, "taker_buy_quote": 57.49242 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01855, "high": 0.01905, "low": 0.01855, "close": 0.01889, "volume": 114937.0, "close_time": 1775307599999, "quote_volume": 2156.9206, "trades": 40, "taker_buy_base": 54530.0, "taker_buy_quote": 1027.0262 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.01884, "high": 0.01913, "low": 0.01884, "close": 0.01908, "volume": 242923.0, "close_time": 1775311199999, "quote_volume": 4611.69037, "trades": 67, "taker_buy_base": 90741.0, "taker_buy_quote": 1720.98912 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01906, "high": 0.01906, "low": 0.0186, "close": 0.01867, "volume": 132438.0, "close_time": 1775314799999, "quote_volume": 2480.71161, "trades": 36, "taker_buy_base": 78003.0, "taker_buy_quote": 1457.79124 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01867, "high": 0.01878, "low": 0.01865, "close": 0.01878, "volume": 1342.0, "close_time": 1775318399999, "quote_volume": 25.10213, "trades": 4, "taker_buy_base": 455.0, "taker_buy_quote": 8.5449 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01877, "high": 0.01894, "low": 0.01872, "close": 0.01881, "volume": 68901.0, "close_time": 1775321999999, "quote_volume": 1298.26714, "trades": 21, "taker_buy_base": 30692.0, "taker_buy_quote": 580.38172 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01871, "high": 0.01889, "low": 0.01871, "close": 0.01889, "volume": 69218.0, "close_time": 1775325599999, "quote_volume": 1302.24751, "trades": 17, "taker_buy_base": 47020.0, "taker_buy_quote": 886.92293 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01861, "high": 0.01866, "low": 0.01858, "close": 0.01866, "volume": 215333.0, "close_time": 1775329199999, "quote_volume": 4008.27872, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01866, "high": 0.01866, "low": 0.01866, "close": 0.01866, "volume": 0.0, "close_time": 1775332799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01882, "high": 0.01882, "low": 0.0187, "close": 0.01876, "volume": 55273.0, "close_time": 1775336399999, "quote_volume": 1034.50498, "trades": 3, "taker_buy_base": 1492.0, "taker_buy_quote": 27.98992 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01874, "high": 0.01874, "low": 0.01849, "close": 0.01859, "volume": 299758.0, "close_time": 1775339999999, "quote_volume": 5583.95025, "trades": 73, "taker_buy_base": 28055.0, "taker_buy_quote": 520.24844 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01857, "high": 0.0186, "low": 0.01857, "close": 0.01859, "volume": 14310.0, "close_time": 1775343599999, "quote_volume": 265.99617, "trades": 8, "taker_buy_base": 9444.0, "taker_buy_quote": 175.53723 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01853, "high": 0.01853, "low": 0.0185, "close": 0.0185, "volume": 27382.0, "close_time": 1775347199999, "quote_volume": 507.04238, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01842, "close": 0.01847, "volume": 136982.0, "close_time": 1775350799999, "quote_volume": 2532.07704, "trades": 45, "taker_buy_base": 33243.0, "taker_buy_quote": 613.65159 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01842, "high": 0.01842, "low": 0.01828, "close": 0.01833, "volume": 13737.0, "close_time": 1775354399999, "quote_volume": 251.85026, "trades": 10, "taker_buy_base": 5466.0, "taker_buy_quote": 100.0825 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01828, "high": 0.0183, "low": 0.01828, "close": 0.0183, "volume": 6169.0, "close_time": 1775357999999, "quote_volume": 112.77752, "trades": 3, "taker_buy_base": 5759.0, "taker_buy_quote": 105.27452 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01828, "high": 0.01836, "low": 0.01828, "close": 0.01836, "volume": 4449.0, "close_time": 1775361599999, "quote_volume": 81.55791, "trades": 3, "taker_buy_base": 2721.0, "taker_buy_quote": 49.95756 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01837, "high": 0.01837, "low": 0.01837, "close": 0.01837, "volume": 8523.0, "close_time": 1775365199999, "quote_volume": 156.56751, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01837, "high": 0.01874, "low": 0.01834, "close": 0.01874, "volume": 217841.0, "close_time": 1775368799999, "quote_volume": 4050.82552, "trades": 53, "taker_buy_base": 214687.0, "taker_buy_quote": 3992.59238 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01839, "high": 0.01857, "low": 0.01839, "close": 0.01854, "volume": 39522.0, "close_time": 1775372399999, "quote_volume": 730.71838, "trades": 12, "taker_buy_base": 19838.0, "taker_buy_quote": 367.45891 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01848, "high": 0.0186, "low": 0.01842, "close": 0.01843, "volume": 68578.0, "close_time": 1775375999999, "quote_volume": 1268.30882, "trades": 22, "taker_buy_base": 27752.0, "taker_buy_quote": 514.26671 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01848, "high": 0.01864, "low": 0.01846, "close": 0.0186, "volume": 85813.0, "close_time": 1775379599999, "quote_volume": 1589.16905, "trades": 16, "taker_buy_base": 60704.0, "taker_buy_quote": 1122.39142 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0186, "high": 0.01867, "low": 0.01854, "close": 0.01859, "volume": 202256.0, "close_time": 1775383199999, "quote_volume": 3757.99035, "trades": 31, "taker_buy_base": 90203.0, "taker_buy_quote": 1674.23064 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01859, "high": 0.01859, "low": 0.01841, "close": 0.01841, "volume": 26438.0, "close_time": 1775386799999, "quote_volume": 488.65351, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.01839, "high": 0.01839, "low": 0.01825, "close": 0.01828, "volume": 163687.0, "close_time": 1775390399999, "quote_volume": 3002.40907, "trades": 36, "taker_buy_base": 12369.0, "taker_buy_quote": 226.08645 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01824, "high": 0.01824, "low": 0.01757, "close": 0.01763, "volume": 366003.0, "close_time": 1775393999999, "quote_volume": 6551.14033, "trades": 94, "taker_buy_base": 106466.0, "taker_buy_quote": 1901.64967 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01758, "high": 0.01782, "low": 0.01758, "close": 0.01782, "volume": 71227.0, "close_time": 1775397599999, "quote_volume": 1265.54416, "trades": 14, "taker_buy_base": 49829.0, "taker_buy_quote": 887.32845 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01788, "high": 0.0179, "low": 0.01786, "close": 0.0179, "volume": 8631.0, "close_time": 1775401199999, "quote_volume": 154.38275, "trades": 6, "taker_buy_base": 7793.0, "taker_buy_quote": 139.40975 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0177, "high": 0.01773, "low": 0.01765, "close": 0.01773, "volume": 19661.0, "close_time": 1775404799999, "quote_volume": 347.87805, "trades": 9, "taker_buy_base": 1419.0, "taker_buy_quote": 25.12977 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01773, "high": 0.0178, "low": 0.01773, "close": 0.0178, "volume": 5840.0, "close_time": 1775408399999, "quote_volume": 103.88914, "trades": 2, "taker_buy_base": 4942.0, "taker_buy_quote": 87.9676 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 0.0, "close_time": 1775411999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01791, "high": 0.01798, "low": 0.01786, "close": 0.01798, "volume": 125583.0, "close_time": 1775415599999, "quote_volume": 2244.66524, "trades": 11, "taker_buy_base": 118345.0, "taker_buy_quote": 2115.33868 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01792, "high": 0.01792, "low": 0.01784, "close": 0.01784, "volume": 58953.0, "close_time": 1775419199999, "quote_volume": 1054.55192, "trades": 11, "taker_buy_base": 1706.0, "taker_buy_quote": 30.43504 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0179, "high": 0.01797, "low": 0.0179, "close": 0.01797, "volume": 5627.0, "close_time": 1775422799999, "quote_volume": 100.96135, "trades": 7, "taker_buy_base": 5627.0, "taker_buy_quote": 100.96135 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0179, "high": 0.0179, "low": 0.01773, "close": 0.01773, "volume": 101724.0, "close_time": 1775426399999, "quote_volume": 1816.73899, "trades": 17, "taker_buy_base": 31992.0, "taker_buy_quote": 570.74439 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01786, "high": 0.01786, "low": 0.01779, "close": 0.01779, "volume": 101501.0, "close_time": 1775429999999, "quote_volume": 1810.04878, "trades": 21, "taker_buy_base": 2201.0, "taker_buy_quote": 39.20472 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01771, "high": 0.01771, "low": 0.01771, "close": 0.01771, "volume": 419.0, "close_time": 1775433599999, "quote_volume": 7.42049, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01787, "high": 0.01787, "low": 0.01772, "close": 0.01772, "volume": 223018.0, "close_time": 1775437199999, "quote_volume": 3960.33365, "trades": 21, "taker_buy_base": 171998.0, "taker_buy_quote": 3053.98289 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01764, "high": 0.01772, "low": 0.01764, "close": 0.0177, "volume": 17997.0, "close_time": 1775440799999, "quote_volume": 318.57122, "trades": 12, "taker_buy_base": 2580.0, "taker_buy_quote": 45.58976 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 0.0, "close_time": 1775444399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01784, "high": 0.01784, "low": 0.01778, "close": 0.01778, "volume": 1990.0, "close_time": 1775447999999, "quote_volume": 35.44976, "trades": 2, "taker_buy_base": 864.0, "taker_buy_quote": 15.36192 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01776, "high": 0.01777, "low": 0.01766, "close": 0.01766, "volume": 14475.0, "close_time": 1775451599999, "quote_volume": 256.59249, "trades": 5, "taker_buy_base": 14475.0, "taker_buy_quote": 256.59249 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0175, "high": 0.01755, "low": 0.01739, "close": 0.01752, "volume": 37624.0, "close_time": 1775455199999, "quote_volume": 659.02147, "trades": 16, "taker_buy_base": 26209.0, "taker_buy_quote": 459.29072 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0176, "high": 0.0176, "low": 0.01748, "close": 0.01749, "volume": 4436.0, "close_time": 1775458799999, "quote_volume": 77.60837, "trades": 5, "taker_buy_base": 413.0, "taker_buy_quote": 7.2688 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01743, "high": 0.01749, "low": 0.01714, "close": 0.01714, "volume": 187410.0, "close_time": 1775462399999, "quote_volume": 3229.49153, "trades": 29, "taker_buy_base": 44683.0, "taker_buy_quote": 770.99989 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01722, "high": 0.01732, "low": 0.01722, "close": 0.01727, "volume": 227705.0, "close_time": 1775465999999, "quote_volume": 3932.10991, "trades": 34, "taker_buy_base": 201834.0, "taker_buy_quote": 3485.4582 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01728, "high": 0.01741, "low": 0.01725, "close": 0.01737, "volume": 159843.0, "close_time": 1775469599999, "quote_volume": 2771.5243, "trades": 74, "taker_buy_base": 58583.0, "taker_buy_quote": 1016.82367 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01741, "high": 0.01748, "low": 0.01729, "close": 0.01736, "volume": 77417.0, "close_time": 1775473199999, "quote_volume": 1345.4014, "trades": 32, "taker_buy_base": 31274.0, "taker_buy_quote": 543.43839 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01736, "high": 0.01736, "low": 0.01718, "close": 0.01721, "volume": 194040.0, "close_time": 1775476799999, "quote_volume": 3347.69456, "trades": 62, "taker_buy_base": 121081.0, "taker_buy_quote": 2089.3789 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01721, "high": 0.01734, "low": 0.01712, "close": 0.01729, "volume": 199772.0, "close_time": 1775480399999, "quote_volume": 3438.12925, "trades": 45, "taker_buy_base": 92825.0, "taker_buy_quote": 1598.58166 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01728, "high": 0.01731, "low": 0.01713, "close": 0.01714, "volume": 92009.0, "close_time": 1775483999999, "quote_volume": 1584.47866, "trades": 26, "taker_buy_base": 16934.0, "taker_buy_quote": 292.33934 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0171, "high": 0.0171, "low": 0.01669, "close": 0.01688, "volume": 413397.0, "close_time": 1775487599999, "quote_volume": 6967.24421, "trades": 106, "taker_buy_base": 206042.0, "taker_buy_quote": 3473.77134 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01688, "high": 0.01688, "low": 0.01667, "close": 0.01668, "volume": 68502.0, "close_time": 1775491199999, "quote_volume": 1145.34035, "trades": 21, "taker_buy_base": 22116.0, "taker_buy_quote": 370.39144 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01661, "high": 0.01662, "low": 0.01626, "close": 0.0164, "volume": 1004789.0, "close_time": 1775494799999, "quote_volume": 16532.06716, "trades": 129, "taker_buy_base": 444995.0, "taker_buy_quote": 7331.56178 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0164, "high": 0.01664, "low": 0.0164, "close": 0.01649, "volume": 470305.0, "close_time": 1775498399999, "quote_volume": 7787.69575, "trades": 132, "taker_buy_base": 330758.0, "taker_buy_quote": 5476.0147 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01649, "high": 0.01654, "low": 0.01644, "close": 0.01645, "volume": 711346.0, "close_time": 1775501999999, "quote_volume": 11725.53452, "trades": 199, "taker_buy_base": 482467.0, "taker_buy_quote": 7949.08833 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01644, "high": 0.01644, "low": 0.01619, "close": 0.01621, "volume": 911835.0, "close_time": 1775505599999, "quote_volume": 14878.24802, "trades": 188, "taker_buy_base": 538174.0, "taker_buy_quote": 8781.46681 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01618, "high": 0.01636, "low": 0.01618, "close": 0.01626, "volume": 719690.0, "close_time": 1775509199999, "quote_volume": 11746.57023, "trades": 159, "taker_buy_base": 411414.0, "taker_buy_quote": 6717.27687 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01626, "high": 0.01632, "low": 0.01616, "close": 0.01632, "volume": 422074.0, "close_time": 1775512799999, "quote_volume": 6859.03615, "trades": 87, "taker_buy_base": 144632.0, "taker_buy_quote": 2348.42362 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01635, "high": 0.01647, "low": 0.01631, "close": 0.01631, "volume": 695187.0, "close_time": 1775516399999, "quote_volume": 11419.1163, "trades": 132, "taker_buy_base": 427981.0, "taker_buy_quote": 7031.57617 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0162, "high": 0.01621, "low": 0.01603, "close": 0.01619, "volume": 877248.0, "close_time": 1775519999999, "quote_volume": 14145.05642, "trades": 138, "taker_buy_base": 303052.0, "taker_buy_quote": 4885.23501 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01634, "high": 0.01648, "low": 0.01623, "close": 0.01648, "volume": 575152.0, "close_time": 1775523599999, "quote_volume": 9404.46836, "trades": 76, "taker_buy_base": 440429.0, "taker_buy_quote": 7204.88205 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01648, "high": 0.01658, "low": 0.01642, "close": 0.01652, "volume": 497274.0, "close_time": 1775527199999, "quote_volume": 8203.98663, "trades": 93, "taker_buy_base": 217969.0, "taker_buy_quote": 3596.80693 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01647, "high": 0.01675, "low": 0.01645, "close": 0.01657, "volume": 674718.0, "close_time": 1775530799999, "quote_volume": 11185.95686, "trades": 116, "taker_buy_base": 505746.0, "taker_buy_quote": 8379.18849 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01663, "high": 0.01694, "low": 0.01662, "close": 0.01691, "volume": 403456.0, "close_time": 1775534399999, "quote_volume": 6768.16846, "trades": 81, "taker_buy_base": 120457.0, "taker_buy_quote": 2021.07791 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01689, "high": 0.01719, "low": 0.01688, "close": 0.01707, "volume": 768965.0, "close_time": 1775537999999, "quote_volume": 13122.50484, "trades": 134, "taker_buy_base": 383282.0, "taker_buy_quote": 6557.06887 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01719, "high": 0.0173, "low": 0.01709, "close": 0.01722, "volume": 682086.0, "close_time": 1775541599999, "quote_volume": 11740.14127, "trades": 133, "taker_buy_base": 418312.0, "taker_buy_quote": 7201.84198 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01726, "high": 0.01755, "low": 0.01722, "close": 0.01742, "volume": 893392.0, "close_time": 1775545199999, "quote_volume": 15515.23658, "trades": 171, "taker_buy_base": 360408.0, "taker_buy_quote": 6270.16863 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01743, "high": 0.0175, "low": 0.01687, "close": 0.01692, "volume": 862814.0, "close_time": 1775548799999, "quote_volume": 14839.70391, "trades": 170, "taker_buy_base": 345172.0, "taker_buy_quote": 5950.75188 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01692, "high": 0.01694, "low": 0.01674, "close": 0.01684, "volume": 514858.0, "close_time": 1775552399999, "quote_volume": 8661.25202, "trades": 86, "taker_buy_base": 175898.0, "taker_buy_quote": 2961.22301 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0168, "high": 0.0168, "low": 0.01669, "close": 0.01675, "volume": 125615.0, "close_time": 1775555999999, "quote_volume": 2100.80218, "trades": 36, "taker_buy_base": 65980.0, "taker_buy_quote": 1102.93449 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01685, "high": 0.01695, "low": 0.01676, "close": 0.01685, "volume": 366917.0, "close_time": 1775559599999, "quote_volume": 6169.36357, "trades": 65, "taker_buy_base": 198686.0, "taker_buy_quote": 3340.46993 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01685, "high": 0.01697, "low": 0.01675, "close": 0.0168, "volume": 500104.0, "close_time": 1775563199999, "quote_volume": 8434.91515, "trades": 93, "taker_buy_base": 324544.0, "taker_buy_quote": 5468.97646 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01684, "high": 0.01692, "low": 0.0166, "close": 0.0166, "volume": 695026.0, "close_time": 1775566799999, "quote_volume": 11654.16712, "trades": 122, "taker_buy_base": 245313.0, "taker_buy_quote": 4122.72107 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01663, "high": 0.01666, "low": 0.01639, "close": 0.01645, "volume": 491827.0, "close_time": 1775570399999, "quote_volume": 8124.26744, "trades": 91, "taker_buy_base": 207421.0, "taker_buy_quote": 3425.81112 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01642, "high": 0.01663, "low": 0.01638, "close": 0.0165, "volume": 404646.0, "close_time": 1775573999999, "quote_volume": 6683.2286, "trades": 79, "taker_buy_base": 249762.0, "taker_buy_quote": 4119.98053 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01642, "high": 0.01643, "low": 0.01624, "close": 0.01637, "volume": 898481.0, "close_time": 1775577599999, "quote_volume": 14673.86061, "trades": 135, "taker_buy_base": 439414.0, "taker_buy_quote": 7183.77846 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01639, "high": 0.01647, "low": 0.01634, "close": 0.01639, "volume": 274143.0, "close_time": 1775581199999, "quote_volume": 4494.93075, "trades": 60, "taker_buy_base": 68250.0, "taker_buy_quote": 1118.31599 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.01639, "high": 0.01662, "low": 0.01637, "close": 0.01652, "volume": 231058.0, "close_time": 1775584799999, "quote_volume": 3806.53099, "trades": 54, "taker_buy_base": 32960.0, "taker_buy_quote": 543.09505 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01652, "high": 0.01662, "low": 0.0165, "close": 0.01656, "volume": 1043304.0, "close_time": 1775588399999, "quote_volume": 17294.33382, "trades": 110, "taker_buy_base": 445493.0, "taker_buy_quote": 7379.55562 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01654, "high": 0.0168, "low": 0.01654, "close": 0.01672, "volume": 590317.0, "close_time": 1775591999999, "quote_volume": 9850.83968, "trades": 134, "taker_buy_base": 266509.0, "taker_buy_quote": 4447.87001 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01672, "high": 0.0168, "low": 0.01664, "close": 0.01677, "volume": 272399.0, "close_time": 1775595599999, "quote_volume": 4549.28368, "trades": 70, "taker_buy_base": 47791.0, "taker_buy_quote": 796.87684 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01682, "high": 0.01729, "low": 0.01681, "close": 0.01727, "volume": 851255.0, "close_time": 1775599199999, "quote_volume": 14532.49433, "trades": 138, "taker_buy_base": 321841.0, "taker_buy_quote": 5497.53641 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0173, "high": 0.01764, "low": 0.01718, "close": 0.01761, "volume": 1036445.0, "close_time": 1775602799999, "quote_volume": 17964.73556, "trades": 130, "taker_buy_base": 792378.0, "taker_buy_quote": 13720.49243 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01771, "high": 0.01789, "low": 0.0175, "close": 0.01778, "volume": 662771.0, "close_time": 1775606399999, "quote_volume": 11756.31375, "trades": 133, "taker_buy_base": 483372.0, "taker_buy_quote": 8567.57452 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01778, "high": 0.01788, "low": 0.01739, "close": 0.01743, "volume": 1039621.0, "close_time": 1775609999999, "quote_volume": 18291.91961, "trades": 154, "taker_buy_base": 429006.0, "taker_buy_quote": 7564.63098 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01734, "high": 0.01735, "low": 0.01716, "close": 0.01729, "volume": 124569.0, "close_time": 1775613599999, "quote_volume": 2151.08913, "trades": 37, "taker_buy_base": 68012.0, "taker_buy_quote": 1174.96808 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01733, "high": 0.01734, "low": 0.01704, "close": 0.01704, "volume": 149091.0, "close_time": 1775617199999, "quote_volume": 2566.882, "trades": 41, "taker_buy_base": 21305.0, "taker_buy_quote": 365.71371 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01705, "high": 0.01705, "low": 0.01687, "close": 0.01688, "volume": 226689.0, "close_time": 1775620799999, "quote_volume": 3841.20367, "trades": 57, "taker_buy_base": 129644.0, "taker_buy_quote": 2196.42814 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0169, "high": 0.01707, "low": 0.0169, "close": 0.01698, "volume": 246480.0, "close_time": 1775624399999, "quote_volume": 4186.96386, "trades": 69, "taker_buy_base": 148097.0, "taker_buy_quote": 2513.60638 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01699, "high": 0.01725, "low": 0.01699, "close": 0.01725, "volume": 934517.0, "close_time": 1775627999999, "quote_volume": 16010.64736, "trades": 159, "taker_buy_base": 742582.0, "taker_buy_quote": 12722.36851 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0172, "high": 0.0172, "low": 0.01701, "close": 0.01711, "volume": 266748.0, "close_time": 1775631599999, "quote_volume": 4561.29959, "trades": 65, "taker_buy_base": 133869.0, "taker_buy_quote": 2289.27743 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01704, "high": 0.01721, "low": 0.01698, "close": 0.0172, "volume": 819867.0, "close_time": 1775635199999, "quote_volume": 14010.75529, "trades": 103, "taker_buy_base": 300509.0, "taker_buy_quote": 5140.38215 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01716, "high": 0.01728, "low": 0.01711, "close": 0.01711, "volume": 215203.0, "close_time": 1775638799999, "quote_volume": 3703.82334, "trades": 59, "taker_buy_base": 61784.0, "taker_buy_quote": 1062.89107 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01711, "high": 0.01714, "low": 0.01706, "close": 0.01714, "volume": 135836.0, "close_time": 1775642399999, "quote_volume": 2322.80386, "trades": 41, "taker_buy_base": 69606.0, "taker_buy_quote": 1189.96112 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01716, "high": 0.01728, "low": 0.01715, "close": 0.01717, "volume": 172825.0, "close_time": 1775645999999, "quote_volume": 2974.08992, "trades": 43, "taker_buy_base": 85118.0, "taker_buy_quote": 1463.80261 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01714, "high": 0.01724, "low": 0.01707, "close": 0.01716, "volume": 392857.0, "close_time": 1775649599999, "quote_volume": 6733.31034, "trades": 91, "taker_buy_base": 224165.0, "taker_buy_quote": 3839.8928 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01697, "close": 0.017, "volume": 148396.0, "close_time": 1775653199999, "quote_volume": 2541.29563, "trades": 50, "taker_buy_base": 9038.0, "taker_buy_quote": 155.18117 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01703, "high": 0.01709, "low": 0.01695, "close": 0.01709, "volume": 361139.0, "close_time": 1775656799999, "quote_volume": 6129.22779, "trades": 45, "taker_buy_base": 269917.0, "taker_buy_quote": 4579.51831 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01706, "high": 0.01711, "low": 0.01672, "close": 0.0168, "volume": 489746.0, "close_time": 1775660399999, "quote_volume": 8273.42314, "trades": 110, "taker_buy_base": 315408.0, "taker_buy_quote": 5328.70343 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01677, "high": 0.0169, "low": 0.01674, "close": 0.01689, "volume": 267085.0, "close_time": 1775663999999, "quote_volume": 4489.17767, "trades": 71, "taker_buy_base": 146181.0, "taker_buy_quote": 2453.78385 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01689, "high": 0.01719, "low": 0.01689, "close": 0.01707, "volume": 552425.0, "close_time": 1775667599999, "quote_volume": 9432.4709, "trades": 127, "taker_buy_base": 115554.0, "taker_buy_quote": 1969.48445 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01704, "high": 0.01738, "low": 0.01704, "close": 0.01715, "volume": 1361788.0, "close_time": 1775671199999, "quote_volume": 23406.10087, "trades": 227, "taker_buy_base": 624392.0, "taker_buy_quote": 10752.16335 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01714, "high": 0.01714, "low": 0.01691, "close": 0.01694, "volume": 260665.0, "close_time": 1775674799999, "quote_volume": 4446.3136, "trades": 71, "taker_buy_base": 177320.0, "taker_buy_quote": 3023.13337 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01697, "high": 0.01703, "low": 0.01688, "close": 0.0169, "volume": 126922.0, "close_time": 1775678399999, "quote_volume": 2151.03199, "trades": 37, "taker_buy_base": 75341.0, "taker_buy_quote": 1276.82857 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01689, "high": 0.01696, "low": 0.01687, "close": 0.01687, "volume": 106313.0, "close_time": 1775681999999, "quote_volume": 1795.91043, "trades": 40, "taker_buy_base": 52978.0, "taker_buy_quote": 894.47468 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01689, "high": 0.01705, "low": 0.01688, "close": 0.017, "volume": 75439.0, "close_time": 1775685599999, "quote_volume": 1284.02408, "trades": 23, "taker_buy_base": 42009.0, "taker_buy_quote": 715.77498 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.017, "high": 0.017, "low": 0.01673, "close": 0.01673, "volume": 130669.0, "close_time": 1775689199999, "quote_volume": 2200.16959, "trades": 37, "taker_buy_base": 72582.0, "taker_buy_quote": 1222.52256 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.01671, "high": 0.01672, "low": 0.01646, "close": 0.0166, "volume": 786818.0, "close_time": 1775692799999, "quote_volume": 13038.25866, "trades": 154, "taker_buy_base": 293176.0, "taker_buy_quote": 4858.94362 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0166, "high": 0.01685, "low": 0.01649, "close": 0.01683, "volume": 527791.0, "close_time": 1775696399999, "quote_volume": 8808.19207, "trades": 118, "taker_buy_base": 288949.0, "taker_buy_quote": 4829.55809 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01662, "close": 0.01668, "volume": 120381.0, "close_time": 1775699999999, "quote_volume": 2012.22775, "trades": 46, "taker_buy_base": 44267.0, "taker_buy_quote": 737.67342 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01667, "high": 0.01684, "low": 0.01663, "close": 0.01684, "volume": 328360.0, "close_time": 1775703599999, "quote_volume": 5475.3205, "trades": 48, "taker_buy_base": 75519.0, "taker_buy_quote": 1260.20852 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01681, "high": 0.01695, "low": 0.01673, "close": 0.01673, "volume": 130253.0, "close_time": 1775707199999, "quote_volume": 2190.92581, "trades": 41, "taker_buy_base": 16922.0, "taker_buy_quote": 285.41884 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01675, "high": 0.01698, "low": 0.01671, "close": 0.01693, "volume": 88997.0, "close_time": 1775710799999, "quote_volume": 1496.98948, "trades": 34, "taker_buy_base": 55267.0, "taker_buy_quote": 927.96112 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.01689, "high": 0.01715, "low": 0.01682, "close": 0.01711, "volume": 752511.0, "close_time": 1775714399999, "quote_volume": 12850.71376, "trades": 131, "taker_buy_base": 193814.0, "taker_buy_quote": 3302.5088 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01715, "high": 0.01715, "low": 0.01699, "close": 0.01706, "volume": 718046.0, "close_time": 1775717999999, "quote_volume": 12247.75824, "trades": 140, "taker_buy_base": 146831.0, "taker_buy_quote": 2507.77055 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01707, "high": 0.01724, "low": 0.01704, "close": 0.0172, "volume": 495992.0, "close_time": 1775721599999, "quote_volume": 8501.66012, "trades": 152, "taker_buy_base": 213824.0, "taker_buy_quote": 3665.15342 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01721, "high": 0.01735, "low": 0.01712, "close": 0.01729, "volume": 292247.0, "close_time": 1775725199999, "quote_volume": 5055.74693, "trades": 166, "taker_buy_base": 103085.0, "taker_buy_quote": 1785.52012 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.01729, "high": 0.01733, "low": 0.01715, "close": 0.01725, "volume": 300223.0, "close_time": 1775728799999, "quote_volume": 5173.17691, "trades": 123, "taker_buy_base": 98082.0, "taker_buy_quote": 1691.32129 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01722, "high": 0.01723, "low": 0.01689, "close": 0.01689, "volume": 851874.0, "close_time": 1775732399999, "quote_volume": 14477.09931, "trades": 147, "taker_buy_base": 371695.0, "taker_buy_quote": 6326.40871 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01684, "high": 0.01684, "low": 0.01667, "close": 0.01673, "volume": 647632.0, "close_time": 1775735999999, "quote_volume": 10851.4039, "trades": 109, "taker_buy_base": 234778.0, "taker_buy_quote": 3932.49705 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01672, "high": 0.01686, "low": 0.01666, "close": 0.01683, "volume": 153411.0, "close_time": 1775739599999, "quote_volume": 2571.21487, "trades": 38, "taker_buy_base": 67114.0, "taker_buy_quote": 1125.14442 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01683, "high": 0.01692, "low": 0.01677, "close": 0.01692, "volume": 320043.0, "close_time": 1775743199999, "quote_volume": 5391.91738, "trades": 84, "taker_buy_base": 211977.0, "taker_buy_quote": 3572.78285 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01693, "high": 0.01695, "low": 0.01675, "close": 0.0169, "volume": 337951.0, "close_time": 1775746799999, "quote_volume": 5697.92565, "trades": 73, "taker_buy_base": 152486.0, "taker_buy_quote": 2574.69123 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0169, "high": 0.01703, "low": 0.01689, "close": 0.017, "volume": 243683.0, "close_time": 1775750399999, "quote_volume": 4136.69124, "trades": 44, "taker_buy_base": 37318.0, "taker_buy_quote": 633.15827 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01701, "high": 0.01705, "low": 0.01676, "close": 0.01687, "volume": 373287.0, "close_time": 1775753999999, "quote_volume": 6314.18305, "trades": 86, "taker_buy_base": 172597.0, "taker_buy_quote": 2918.84053 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01689, "high": 0.01699, "low": 0.01688, "close": 0.01689, "volume": 168253.0, "close_time": 1775757599999, "quote_volume": 2850.57165, "trades": 64, "taker_buy_base": 63135.0, "taker_buy_quote": 1070.0966 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01693, "high": 0.01693, "low": 0.01682, "close": 0.01687, "volume": 18402.0, "close_time": 1775761199999, "quote_volume": 310.65654, "trades": 18, "taker_buy_base": 3401.0, "taker_buy_quote": 57.47119 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01695, "high": 0.01701, "low": 0.01692, "close": 0.01693, "volume": 15019.0, "close_time": 1775764799999, "quote_volume": 254.69974, "trades": 11, "taker_buy_base": 10639.0, "taker_buy_quote": 180.49311 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01698, "high": 0.01702, "low": 0.01694, "close": 0.01699, "volume": 174566.0, "close_time": 1775768399999, "quote_volume": 2966.37307, "trades": 28, "taker_buy_base": 52688.0, "taker_buy_quote": 895.55238 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01699, "high": 0.01703, "low": 0.01691, "close": 0.01693, "volume": 161470.0, "close_time": 1775771999999, "quote_volume": 2735.47409, "trades": 26, "taker_buy_base": 59314.0, "taker_buy_quote": 1003.59114 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01697, "high": 0.01708, "low": 0.01681, "close": 0.01681, "volume": 134757.0, "close_time": 1775775599999, "quote_volume": 2285.06395, "trades": 31, "taker_buy_base": 60201.0, "taker_buy_quote": 1021.26604 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01681, "high": 0.01681, "low": 0.01664, "close": 0.01674, "volume": 450414.0, "close_time": 1775779199999, "quote_volume": 7541.38057, "trades": 53, "taker_buy_base": 376340.0, "taker_buy_quote": 6305.02519 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01672, "high": 0.01679, "low": 0.01668, "close": 0.01678, "volume": 95549.0, "close_time": 1775782799999, "quote_volume": 1597.0156, "trades": 36, "taker_buy_base": 72114.0, "taker_buy_quote": 1204.98649 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0168, "high": 0.01699, "low": 0.01679, "close": 0.01693, "volume": 140151.0, "close_time": 1775786399999, "quote_volume": 2367.24108, "trades": 30, "taker_buy_base": 44083.0, "taker_buy_quote": 743.12122 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.017, "high": 0.01722, "low": 0.01699, "close": 0.01717, "volume": 519128.0, "close_time": 1775789999999, "quote_volume": 8885.59834, "trades": 96, "taker_buy_base": 263837.0, "taker_buy_quote": 4520.60209 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01723, "high": 0.01734, "low": 0.01702, "close": 0.01723, "volume": 1094851.0, "close_time": 1775793599999, "quote_volume": 18834.92318, "trades": 164, "taker_buy_base": 857357.0, "taker_buy_quote": 14753.38121 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01727, "high": 0.01748, "low": 0.01706, "close": 0.01706, "volume": 856742.0, "close_time": 1775797199999, "quote_volume": 14743.24328, "trades": 204, "taker_buy_base": 630611.0, "taker_buy_quote": 10848.26991 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01705, "high": 0.01712, "low": 0.017, "close": 0.01706, "volume": 409035.0, "close_time": 1775800799999, "quote_volume": 6980.08056, "trades": 63, "taker_buy_base": 221252.0, "taker_buy_quote": 3773.74428 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01711, "high": 0.01711, "low": 0.01683, "close": 0.01683, "volume": 262532.0, "close_time": 1775804399999, "quote_volume": 4445.58134, "trades": 77, "taker_buy_base": 210078.0, "taker_buy_quote": 3557.91084 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01694, "high": 0.01703, "low": 0.0168, "close": 0.01681, "volume": 186102.0, "close_time": 1775807999999, "quote_volume": 3152.13661, "trades": 51, "taker_buy_base": 85564.0, "taker_buy_quote": 1451.79026 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0168, "high": 0.01695, "low": 0.01675, "close": 0.01691, "volume": 116991.0, "close_time": 1775811599999, "quote_volume": 1975.57378, "trades": 32, "taker_buy_base": 26684.0, "taker_buy_quote": 449.62786 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.01693, "high": 0.01701, "low": 0.01691, "close": 0.01692, "volume": 115185.0, "close_time": 1775815199999, "quote_volume": 1952.52309, "trades": 23, "taker_buy_base": 51175.0, "taker_buy_quote": 866.3947 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.01699, "high": 0.017, "low": 0.01684, "close": 0.0169, "volume": 144762.0, "close_time": 1775818799999, "quote_volume": 2452.80189, "trades": 36, "taker_buy_base": 51597.0, "taker_buy_quote": 873.63068 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.01691, "high": 0.0171, "low": 0.0169, "close": 0.01703, "volume": 360691.0, "close_time": 1775822399999, "quote_volume": 6149.26785, "trades": 41, "taker_buy_base": 241131.0, "taker_buy_quote": 4115.83735 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01705, "high": 0.01717, "low": 0.01694, "close": 0.01698, "volume": 816108.0, "close_time": 1775825999999, "quote_volume": 13911.45668, "trades": 166, "taker_buy_base": 496331.0, "taker_buy_quote": 8455.08308 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.01696, "high": 0.01703, "low": 0.01694, "close": 0.01694, "volume": 111962.0, "close_time": 1775829599999, "quote_volume": 1900.17119, "trades": 35, "taker_buy_base": 76885.0, "taker_buy_quote": 1304.69191 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.01695, "high": 0.01715, "low": 0.0169, "close": 0.01715, "volume": 160945.0, "close_time": 1775833199999, "quote_volume": 2744.80776, "trades": 60, "taker_buy_base": 17927.0, "taker_buy_quote": 305.26366 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.01719, "high": 0.01736, "low": 0.0169, "close": 0.0169, "volume": 306089.0, "close_time": 1775836799999, "quote_volume": 5258.36781, "trades": 70, "taker_buy_base": 125700.0, "taker_buy_quote": 2143.47847 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01693, "high": 0.01706, "low": 0.01691, "close": 0.01698, "volume": 115933.0, "close_time": 1775840399999, "quote_volume": 1969.54801, "trades": 35, "taker_buy_base": 51871.0, "taker_buy_quote": 880.39096 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.017, "high": 0.01701, "low": 0.01677, "close": 0.01687, "volume": 393348.0, "close_time": 1775843999999, "quote_volume": 6620.03512, "trades": 52, "taker_buy_base": 48483.0, "taker_buy_quote": 819.22099 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.01683, "high": 0.01714, "low": 0.01683, "close": 0.01713, "volume": 434994.0, "close_time": 1775847599999, "quote_volume": 7414.76025, "trades": 88, "taker_buy_base": 291074.0, "taker_buy_quote": 4961.48571 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.01715, "high": 0.01726, "low": 0.01696, "close": 0.01702, "volume": 328982.0, "close_time": 1775851199999, "quote_volume": 5647.50246, "trades": 65, "taker_buy_base": 78994.0, "taker_buy_quote": 1353.90069 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01703, "high": 0.01714, "low": 0.01703, "close": 0.01713, "volume": 144046.0, "close_time": 1775854799999, "quote_volume": 2461.35197, "trades": 29, "taker_buy_base": 11732.0, "taker_buy_quote": 200.81966 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.01712, "high": 0.01714, "low": 0.01702, "close": 0.01705, "volume": 87488.0, "close_time": 1775858399999, "quote_volume": 1492.80784, "trades": 16, "taker_buy_base": 23002.0, "taker_buy_quote": 392.60715 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.01706, "high": 0.01707, "low": 0.017, "close": 0.01705, "volume": 153278.0, "close_time": 1775861999999, "quote_volume": 2612.85302, "trades": 29, "taker_buy_base": 15653.0, "taker_buy_quote": 267.05599 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.01708, "high": 0.01708, "low": 0.01698, "close": 0.01703, "volume": 93828.0, "close_time": 1775865599999, "quote_volume": 1596.53441, "trades": 23, "taker_buy_base": 62343.0, "taker_buy_quote": 1059.95932 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.017, "high": 0.01701, "low": 0.01685, "close": 0.01699, "volume": 74558.0, "close_time": 1775869199999, "quote_volume": 1262.03191, "trades": 24, "taker_buy_base": 46131.0, "taker_buy_quote": 781.63712 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.01699, "high": 0.01709, "low": 0.01697, "close": 0.01707, "volume": 111952.0, "close_time": 1775872799999, "quote_volume": 1905.73968, "trades": 26, "taker_buy_base": 27059.0, "taker_buy_quote": 461.06465 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.01707, "high": 0.01726, "low": 0.01706, "close": 0.01722, "volume": 173928.0, "close_time": 1775876399999, "quote_volume": 2986.80939, "trades": 46, "taker_buy_base": 52063.0, "taker_buy_quote": 895.27656 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.01724, "high": 0.01772, "low": 0.01722, "close": 0.01763, "volume": 754605.0, "close_time": 1775879999999, "quote_volume": 13178.7848, "trades": 191, "taker_buy_base": 348957.0, "taker_buy_quote": 6105.22615 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01759, "high": 0.01826, "low": 0.01758, "close": 0.01771, "volume": 2074738.0, "close_time": 1775883599999, "quote_volume": 37263.8541, "trades": 493, "taker_buy_base": 1177684.0, "taker_buy_quote": 21254.85029 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.01771, "high": 0.01805, "low": 0.01771, "close": 0.01779, "volume": 888510.0, "close_time": 1775887199999, "quote_volume": 15931.97908, "trades": 228, "taker_buy_base": 336749.0, "taker_buy_quote": 6034.67063 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.01782, "high": 0.01791, "low": 0.01757, "close": 0.01778, "volume": 731748.0, "close_time": 1775890799999, "quote_volume": 12960.40131, "trades": 217, "taker_buy_base": 233030.0, "taker_buy_quote": 4121.60226 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.01777, "high": 0.0182, "low": 0.01777, "close": 0.01799, "volume": 1894026.0, "close_time": 1775894399999, "quote_volume": 34142.48739, "trades": 304, "taker_buy_base": 915324.0, "taker_buy_quote": 16510.20168 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01788, "high": 0.01799, "low": 0.01739, "close": 0.01743, "volume": 1727338.0, "close_time": 1775897999999, "quote_volume": 30496.36419, "trades": 332, "taker_buy_base": 577905.0, "taker_buy_quote": 10174.76176 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.01742, "high": 0.01768, "low": 0.01737, "close": 0.01757, "volume": 383177.0, "close_time": 1775901599999, "quote_volume": 6707.24704, "trades": 62, "taker_buy_base": 219918.0, "taker_buy_quote": 3853.22246 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.01761, "high": 0.01764, "low": 0.01736, "close": 0.01754, "volume": 226318.0, "close_time": 1775905199999, "quote_volume": 3953.10746, "trades": 56, "taker_buy_base": 162061.0, "taker_buy_quote": 2828.68431 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.01753, "high": 0.0178, "low": 0.01752, "close": 0.01776, "volume": 599259.0, "close_time": 1775908799999, "quote_volume": 10572.70869, "trades": 74, "taker_buy_base": 367958.0, "taker_buy_quote": 6492.11547 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01775, "high": 0.01781, "low": 0.01753, "close": 0.01753, "volume": 309404.0, "close_time": 1775912399999, "quote_volume": 5479.59615, "trades": 66, "taker_buy_base": 152035.0, "taker_buy_quote": 2691.89327 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.01751, "high": 0.01784, "low": 0.01749, "close": 0.01783, "volume": 311799.0, "close_time": 1775915999999, "quote_volume": 5494.31764, "trades": 52, "taker_buy_base": 74524.0, "taker_buy_quote": 1314.65803 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.01783, "high": 0.01816, "low": 0.01783, "close": 0.01805, "volume": 633853.0, "close_time": 1775919599999, "quote_volume": 11427.24693, "trades": 127, "taker_buy_base": 289467.0, "taker_buy_quote": 5218.64343 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.01814, "high": 0.01846, "low": 0.01807, "close": 0.01828, "volume": 1761855.0, "close_time": 1775923199999, "quote_volume": 32202.0199, "trades": 308, "taker_buy_base": 1039845.0, "taker_buy_quote": 18996.23007 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01827, "high": 0.01867, "low": 0.01827, "close": 0.01839, "volume": 1748248.0, "close_time": 1775926799999, "quote_volume": 32301.56203, "trades": 331, "taker_buy_base": 1148195.0, "taker_buy_quote": 21240.71747 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.01833, "high": 0.01895, "low": 0.0183, "close": 0.01889, "volume": 2048601.0, "close_time": 1775930399999, "quote_volume": 38253.67238, "trades": 324, "taker_buy_base": 663517.0, "taker_buy_quote": 12396.37308 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.01884, "high": 0.01934, "low": 0.01862, "close": 0.01909, "volume": 3093978.0, "close_time": 1775933999999, "quote_volume": 59088.90933, "trades": 480, "taker_buy_base": 1429958.0, "taker_buy_quote": 27275.78209 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.01902, "high": 0.01902, "low": 0.01865, "close": 0.01887, "volume": 1847790.0, "close_time": 1775937599999, "quote_volume": 34778.2689, "trades": 307, "taker_buy_base": 912426.0, "taker_buy_quote": 17170.3698 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.01886, "high": 0.01886, "low": 0.01846, "close": 0.01853, "volume": 1164813.0, "close_time": 1775941199999, "quote_volume": 21652.68159, "trades": 233, "taker_buy_base": 723332.0, "taker_buy_quote": 13430.25363 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.01852, "high": 0.01866, "low": 0.01846, "close": 0.01849, "volume": 265278.0, "close_time": 1775944799999, "quote_volume": 4920.07773, "trades": 33, "taker_buy_base": 81613.0, "taker_buy_quote": 1512.27844 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.01849, "high": 0.01875, "low": 0.01833, "close": 0.01837, "volume": 1156679.0, "close_time": 1775948399999, "quote_volume": 21306.06929, "trades": 162, "taker_buy_base": 310632.0, "taker_buy_quote": 5741.36748 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.01837, "high": 0.01841, "low": 0.01816, "close": 0.01835, "volume": 707960.0, "close_time": 1775951999999, "quote_volume": 12923.37438, "trades": 135, "taker_buy_base": 359385.0, "taker_buy_quote": 6563.41803 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.01839, "high": 0.01862, "low": 0.01819, "close": 0.01851, "volume": 479303.0, "close_time": 1775955599999, "quote_volume": 8834.94918, "trades": 70, "taker_buy_base": 239815.0, "taker_buy_quote": 4410.67842 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.01864, "high": 0.0187, "low": 0.01785, "close": 0.01792, "volume": 1558150.0, "close_time": 1775959199999, "quote_volume": 28230.75006, "trades": 243, "taker_buy_base": 762311.0, "taker_buy_quote": 13881.18097 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0179, "high": 0.01802, "low": 0.01774, "close": 0.01784, "volume": 1375421.0, "close_time": 1775962799999, "quote_volume": 24561.23048, "trades": 351, "taker_buy_base": 209743.0, "taker_buy_quote": 3744.90751 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.01783, "high": 0.01783, "low": 0.01758, "close": 0.01764, "volume": 978050.0, "close_time": 1775966399999, "quote_volume": 17335.2271, "trades": 205, "taker_buy_base": 298516.0, "taker_buy_quote": 5282.3758 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.01765, "high": 0.01786, "low": 0.01762, "close": 0.01779, "volume": 365174.0, "close_time": 1775969999999, "quote_volume": 6479.25846, "trades": 90, "taker_buy_base": 150903.0, "taker_buy_quote": 2671.41122 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.01778, "high": 0.01794, "low": 0.01775, "close": 0.01785, "volume": 1237304.0, "close_time": 1775973599999, "quote_volume": 22085.96856, "trades": 155, "taker_buy_base": 1048960.0, "taker_buy_quote": 18729.7184 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.01784, "high": 0.01785, "low": 0.01748, "close": 0.01755, "volume": 575490.0, "close_time": 1775977199999, "quote_volume": 10150.89092, "trades": 115, "taker_buy_base": 374620.0, "taker_buy_quote": 6600.30105 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.01755, "high": 0.0178, "low": 0.01751, "close": 0.01762, "volume": 852713.0, "close_time": 1775980799999, "quote_volume": 15049.87748, "trades": 124, "taker_buy_base": 679624.0, "taker_buy_quote": 11993.02802 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.01761, "high": 0.01781, "low": 0.01754, "close": 0.01777, "volume": 285812.0, "close_time": 1775984399999, "quote_volume": 5057.47885, "trades": 65, "taker_buy_base": 172093.0, "taker_buy_quote": 3046.12303 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.01778, "high": 0.01778, "low": 0.01761, "close": 0.01768, "volume": 404598.0, "close_time": 1775987999999, "quote_volume": 7159.67023, "trades": 81, "taker_buy_base": 238184.0, "taker_buy_quote": 4213.60726 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.01767, "high": 0.01808, "low": 0.01767, "close": 0.01793, "volume": 396743.0, "close_time": 1775991599999, "quote_volume": 7109.97062, "trades": 80, "taker_buy_base": 225743.0, "taker_buy_quote": 4051.77178 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.01788, "high": 0.018, "low": 0.01776, "close": 0.01799, "volume": 124323.0, "close_time": 1775995199999, "quote_volume": 2224.02421, "trades": 35, "taker_buy_base": 31656.0, "taker_buy_quote": 567.06098 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.01793, "high": 0.01799, "low": 0.01784, "close": 0.01797, "volume": 233694.0, "close_time": 1775998799999, "quote_volume": 4188.02937, "trades": 62, "taker_buy_base": 29502.0, "taker_buy_quote": 529.25583 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.01799, "high": 0.01808, "low": 0.01773, "close": 0.01779, "volume": 786191.0, "close_time": 1776002399999, "quote_volume": 14111.15814, "trades": 122, "taker_buy_base": 482208.0, "taker_buy_quote": 8653.12975 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.01779, "high": 0.01787, "low": 0.01771, "close": 0.01787, "volume": 173547.0, "close_time": 1776005999999, "quote_volume": 3080.02864, "trades": 26, "taker_buy_base": 60356.0, "taker_buy_quote": 1072.13088 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.01783, "high": 0.01816, "low": 0.01778, "close": 0.01812, "volume": 374206.0, "close_time": 1776009599999, "quote_volume": 6736.70396, "trades": 99, "taker_buy_base": 278990.0, "taker_buy_quote": 5022.8562 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.01806, "high": 0.01863, "low": 0.01804, "close": 0.01856, "volume": 736395.0, "close_time": 1776013199999, "quote_volume": 13490.08794, "trades": 181, "taker_buy_base": 322205.0, "taker_buy_quote": 5925.73485 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.01861, "high": 0.01888, "low": 0.01843, "close": 0.01858, "volume": 1334044.0, "close_time": 1776016799999, "quote_volume": 24928.52692, "trades": 336, "taker_buy_base": 428339.0, "taker_buy_quote": 8008.69278 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.01865, "high": 0.01915, "low": 0.01845, "close": 0.01892, "volume": 723055.0, "close_time": 1776020399999, "quote_volume": 13701.20491, "trades": 192, "taker_buy_base": 386263.0, "taker_buy_quote": 7302.69921 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.01892, "high": 0.01935, "low": 0.01884, "close": 0.01935, "volume": 1235966.0, "close_time": 1776023999999, "quote_volume": 23650.72656, "trades": 323, "taker_buy_base": 539298.0, "taker_buy_quote": 10320.68354 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.01933, "high": 0.01971, "low": 0.01909, "close": 0.01923, "volume": 2383086.0, "close_time": 1776027599999, "quote_volume": 46327.79448, "trades": 483, "taker_buy_base": 1033842.0, "taker_buy_quote": 20109.55794 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.01919, "high": 0.0192, "low": 0.01898, "close": 0.01913, "volume": 671242.0, "close_time": 1776031199999, "quote_volume": 12794.79792, "trades": 124, "taker_buy_base": 283326.0, "taker_buy_quote": 5408.67838 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.01896, "high": 0.01919, "low": 0.01872, "close": 0.01875, "volume": 862153.0, "close_time": 1776034799999, "quote_volume": 16309.47222, "trades": 201, "taker_buy_base": 395056.0, "taker_buy_quote": 7473.26194 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.01874, "high": 0.01887, "low": 0.01859, "close": 0.01865, "volume": 771308.0, "close_time": 1776038399999, "quote_volume": 14426.48168, "trades": 176, "taker_buy_base": 227749.0, "taker_buy_quote": 4262.43262 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.01866, "high": 0.01906, "low": 0.01859, "close": 0.01904, "volume": 537482.0, "close_time": 1776041999999, "quote_volume": 10128.54052, "trades": 151, "taker_buy_base": 121002.0, "taker_buy_quote": 2269.54045 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.01904, "high": 0.0193, "low": 0.01899, "close": 0.01925, "volume": 319116.0, "close_time": 1776045599999, "quote_volume": 6120.27198, "trades": 114, "taker_buy_base": 71657.0, "taker_buy_quote": 1373.61311 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.01927, "high": 0.01931, "low": 0.01906, "close": 0.01926, "volume": 408093.0, "close_time": 1776049199999, "quote_volume": 7827.45299, "trades": 85, "taker_buy_base": 190726.0, "taker_buy_quote": 3657.73267 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.01937, "high": 0.01965, "low": 0.01921, "close": 0.01924, "volume": 657171.0, "close_time": 1776052799999, "quote_volume": 12775.46114, "trades": 184, "taker_buy_base": 245616.0, "taker_buy_quote": 4777.22882 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.01925, "high": 0.01972, "low": 0.01921, "close": 0.01936, "volume": 687437.0, "close_time": 1776056399999, "quote_volume": 13351.3476, "trades": 159, "taker_buy_base": 239623.0, "taker_buy_quote": 4649.62864 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.01929, "high": 0.01994, "low": 0.01929, "close": 0.01977, "volume": 1717039.0, "close_time": 1776059999999, "quote_volume": 33905.96208, "trades": 312, "taker_buy_base": 912960.0, "taker_buy_quote": 18051.97447 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.01973, "high": 0.02084, "low": 0.01964, "close": 0.02064, "volume": 3639784.0, "close_time": 1776063599999, "quote_volume": 73828.64735, "trades": 809, "taker_buy_base": 1581086.0, "taker_buy_quote": 32187.05589 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.02057, "high": 0.02133, "low": 0.02013, "close": 0.02096, "volume": 11905577.0, "close_time": 1776067199999, "quote_volume": 249791.9948, "trades": 1667, "taker_buy_base": 1968493.0, "taker_buy_quote": 40927.60235 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.02101, "high": 0.02149, "low": 0.02016, "close": 0.02021, "volume": 4415262.0, "close_time": 1776070799999, "quote_volume": 91051.33109, "trades": 1357, "taker_buy_base": 1874326.0, "taker_buy_quote": 38723.17998 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.02033, "high": 0.02057, "low": 0.01961, "close": 0.01975, "volume": 4393275.0, "close_time": 1776074399999, "quote_volume": 87814.47667, "trades": 1368, "taker_buy_base": 1829552.0, "taker_buy_quote": 36484.28986 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.01979, "high": 0.02044, "low": 0.01979, "close": 0.02004, "volume": 1080335.0, "close_time": 1776077999999, "quote_volume": 21794.27199, "trades": 357, "taker_buy_base": 667716.0, "taker_buy_quote": 13472.98249 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.02005, "high": 0.0202, "low": 0.01977, "close": 0.01996, "volume": 1421821.0, "close_time": 1776081599999, "quote_volume": 28360.40388, "trades": 274, "taker_buy_base": 669569.0, "taker_buy_quote": 13368.38211 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0199, "high": 0.02038, "low": 0.0198, "close": 0.02026, "volume": 1525962.0, "close_time": 1776085199999, "quote_volume": 30849.76442, "trades": 231, "taker_buy_base": 693803.0, "taker_buy_quote": 14001.56086 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.02035, "high": 0.02114, "low": 0.02007, "close": 0.02071, "volume": 3451304.0, "close_time": 1776088799999, "quote_volume": 71432.58073, "trades": 602, "taker_buy_base": 2066838.0, "taker_buy_quote": 42793.98625 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.02078, "high": 0.02128, "low": 0.02056, "close": 0.02059, "volume": 3727846.0, "close_time": 1776092399999, "quote_volume": 78137.04213, "trades": 652, "taker_buy_base": 1653592.0, "taker_buy_quote": 34743.84527 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.02056, "high": 0.02101, "low": 0.02039, "close": 0.02057, "volume": 3778303.0, "close_time": 1776095999999, "quote_volume": 77921.88868, "trades": 584, "taker_buy_base": 1539402.0, "taker_buy_quote": 31731.10816 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0207, "high": 0.02109, "low": 0.02055, "close": 0.02106, "volume": 1769208.0, "close_time": 1776099599999, "quote_volume": 36724.04585, "trades": 319, "taker_buy_base": 985089.0, "taker_buy_quote": 20443.72534 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0211, "high": 0.02118, "low": 0.02066, "close": 0.02118, "volume": 1388631.0, "close_time": 1776103199999, "quote_volume": 29133.83094, "trades": 338, "taker_buy_base": 610328.0, "taker_buy_quote": 12799.92012 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0212, "high": 0.02132, "low": 0.02078, "close": 0.02099, "volume": 1341904.0, "close_time": 1776106799999, "quote_volume": 28306.04301, "trades": 307, "taker_buy_base": 673706.0, "taker_buy_quote": 14173.35395 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.02086, "high": 0.02113, "low": 0.02061, "close": 0.02091, "volume": 905958.0, "close_time": 1776110399999, "quote_volume": 18922.97746, "trades": 244, "taker_buy_base": 423109.0, "taker_buy_quote": 8807.42462 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0209, "high": 0.02095, "low": 0.0206, "close": 0.02087, "volume": 872620.0, "close_time": 1776113999999, "quote_volume": 18087.45152, "trades": 248, "taker_buy_base": 594690.0, "taker_buy_quote": 12333.42284 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.02092, "high": 0.0214, "low": 0.02079, "close": 0.02131, "volume": 2368986.0, "close_time": 1776117599999, "quote_volume": 50214.83097, "trades": 419, "taker_buy_base": 594138.0, "taker_buy_quote": 12544.30956 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.02133, "high": 0.02147, "low": 0.02092, "close": 0.02107, "volume": 2415560.0, "close_time": 1776121199999, "quote_volume": 51226.73397, "trades": 338, "taker_buy_base": 1520358.0, "taker_buy_quote": 32251.50376 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.02105, "high": 0.02129, "low": 0.02089, "close": 0.02107, "volume": 635965.0, "close_time": 1776124799999, "quote_volume": 13401.45027, "trades": 225, "taker_buy_base": 360061.0, "taker_buy_quote": 7574.5686 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.02105, "high": 0.02133, "low": 0.02092, "close": 0.02102, "volume": 672807.0, "close_time": 1776128399999, "quote_volume": 14157.2772, "trades": 150, "taker_buy_base": 396635.0, "taker_buy_quote": 8329.98884 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.02097, "high": 0.02098, "low": 0.02022, "close": 0.02025, "volume": 1559794.0, "close_time": 1776131999999, "quote_volume": 31908.68302, "trades": 389, "taker_buy_base": 1132313.0, "taker_buy_quote": 23191.07673 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.02025, "high": 0.02041, "low": 0.02017, "close": 0.0203, "volume": 707431.0, "close_time": 1776135599999, "quote_volume": 14365.24004, "trades": 120, "taker_buy_base": 419327.0, "taker_buy_quote": 8514.7105 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0203, "high": 0.02032, "low": 0.02009, "close": 0.02023, "volume": 575395.0, "close_time": 1776139199999, "quote_volume": 11625.28681, "trades": 74, "taker_buy_base": 89837.0, "taker_buy_quote": 1819.29081 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.02022, "high": 0.02025, "low": 0.01978, "close": 0.01987, "volume": 1033543.0, "close_time": 1776142799999, "quote_volume": 20621.36915, "trades": 195, "taker_buy_base": 515704.0, "taker_buy_quote": 10314.36445 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01933, "close": 0.0195, "volume": 3063657.0, "close_time": 1776146399999, "quote_volume": 59792.46081, "trades": 566, "taker_buy_base": 1434860.0, "taker_buy_quote": 28064.25612 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.01954, "high": 0.0196, "low": 0.01933, "close": 0.01938, "volume": 549672.0, "close_time": 1776149999999, "quote_volume": 10717.70378, "trades": 121, "taker_buy_base": 259418.0, "taker_buy_quote": 5057.56334 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.01941, "high": 0.01956, "low": 0.01913, "close": 0.01928, "volume": 1205721.0, "close_time": 1776153599999, "quote_volume": 23355.63475, "trades": 213, "taker_buy_base": 492552.0, "taker_buy_quote": 9520.92535 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0193, "high": 0.01946, "low": 0.01924, "close": 0.01942, "volume": 483394.0, "close_time": 1776157199999, "quote_volume": 9360.15468, "trades": 113, "taker_buy_base": 318713.0, "taker_buy_quote": 6174.39777 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0194, "high": 0.01985, "low": 0.0194, "close": 0.01976, "volume": 730472.0, "close_time": 1776160799999, "quote_volume": 14326.15906, "trades": 156, "taker_buy_base": 315140.0, "taker_buy_quote": 6177.71854 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.01975, "high": 0.02002, "low": 0.01972, "close": 0.01999, "volume": 1630611.0, "close_time": 1776164399999, "quote_volume": 32459.65282, "trades": 214, "taker_buy_base": 695070.0, "taker_buy_quote": 13843.838 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.02, "high": 0.02004, "low": 0.01952, "close": 0.01953, "volume": 926002.0, "close_time": 1776167999999, "quote_volume": 18342.70483, "trades": 179, "taker_buy_base": 358069.0, "taker_buy_quote": 7074.01145 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.01951, "high": 0.01974, "low": 0.01948, "close": 0.01974, "volume": 622700.0, "close_time": 1776171599999, "quote_volume": 12244.19121, "trades": 107, "taker_buy_base": 461215.0, "taker_buy_quote": 9073.119 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.01973, "high": 0.02026, "low": 0.01973, "close": 0.02026, "volume": 705714.0, "close_time": 1776175199999, "quote_volume": 14068.54434, "trades": 106, "taker_buy_base": 227696.0, "taker_buy_quote": 4548.54884 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.02025, "high": 0.02042, "low": 0.0199, "close": 0.02, "volume": 1041978.0, "close_time": 1776178799999, "quote_volume": 21043.52423, "trades": 172, "taker_buy_base": 565070.0, "taker_buy_quote": 11396.04205 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.01997, "high": 0.02013, "low": 0.01967, "close": 0.01984, "volume": 1852688.0, "close_time": 1776182399999, "quote_volume": 36857.20448, "trades": 193, "taker_buy_base": 950262.0, "taker_buy_quote": 18874.74391 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.01977, "high": 0.01994, "low": 0.0193, "close": 0.01939, "volume": 1401715.0, "close_time": 1776185999999, "quote_volume": 27422.66017, "trades": 200, "taker_buy_base": 922407.0, "taker_buy_quote": 18009.98783 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0194, "high": 0.01956, "low": 0.01932, "close": 0.01949, "volume": 481164.0, "close_time": 1776189599999, "quote_volume": 9329.14587, "trades": 70, "taker_buy_base": 223599.0, "taker_buy_quote": 4324.99564 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.01954, "high": 0.01964, "low": 0.01929, "close": 0.01931, "volume": 435330.0, "close_time": 1776193199999, "quote_volume": 8450.92659, "trades": 84, "taker_buy_base": 160672.0, "taker_buy_quote": 3109.38268 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.01935, "high": 0.01953, "low": 0.0193, "close": 0.01953, "volume": 241500.0, "close_time": 1776196799999, "quote_volume": 4694.9666, "trades": 45, "taker_buy_base": 61676.0, "taker_buy_quote": 1195.95415 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.01954, "high": 0.01964, "low": 0.01942, "close": 0.01942, "volume": 101093.0, "close_time": 1776200399999, "quote_volume": 1976.75645, "trades": 39, "taker_buy_base": 13603.0, "taker_buy_quote": 265.63243 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.01942, "high": 0.01947, "low": 0.0193, "close": 0.01947, "volume": 431940.0, "close_time": 1776203999999, "quote_volume": 8367.3017, "trades": 65, "taker_buy_base": 186071.0, "taker_buy_quote": 3607.36486 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.01949, "high": 0.0195, "low": 0.01931, "close": 0.01932, "volume": 113859.0, "close_time": 1776207599999, "quote_volume": 2205.24442, "trades": 33, "taker_buy_base": 79565.0, "taker_buy_quote": 1542.12129 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.01931, "high": 0.01948, "low": 0.01922, "close": 0.01936, "volume": 152187.0, "close_time": 1776211199999, "quote_volume": 2940.71427, "trades": 38, "taker_buy_base": 98887.0, "taker_buy_quote": 1907.69975 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0194, "high": 0.01963, "low": 0.01928, "close": 0.01936, "volume": 570228.0, "close_time": 1776214799999, "quote_volume": 11059.17867, "trades": 107, "taker_buy_base": 272143.0, "taker_buy_quote": 5259.03968 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0194, "high": 0.01943, "low": 0.01914, "close": 0.0192, "volume": 534075.0, "close_time": 1776218399999, "quote_volume": 10282.31278, "trades": 85, "taker_buy_base": 298452.0, "taker_buy_quote": 5738.24671 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.01919, "high": 0.0192, "low": 0.01879, "close": 0.01882, "volume": 1678788.0, "close_time": 1776221999999, "quote_volume": 31797.81464, "trades": 313, "taker_buy_base": 818471.0, "taker_buy_quote": 15511.7335 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.0188, "high": 0.01891, "low": 0.01875, "close": 0.01885, "volume": 401400.0, "close_time": 1776225599999, "quote_volume": 7542.47941, "trades": 67, "taker_buy_base": 259740.0, "taker_buy_quote": 4881.04696 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.01881, "high": 0.01901, "low": 0.01881, "close": 0.01894, "volume": 181198.0, "close_time": 1776229199999, "quote_volume": 3433.24247, "trades": 31, "taker_buy_base": 96911.0, "taker_buy_quote": 1836.64018 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.01903, "high": 0.01903, "low": 0.01851, "close": 0.01869, "volume": 790374.0, "close_time": 1776232799999, "quote_volume": 14761.11077, "trades": 117, "taker_buy_base": 427582.0, "taker_buy_quote": 7981.87576 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.01868, "high": 0.01881, "low": 0.01863, "close": 0.01872, "volume": 195233.0, "close_time": 1776236399999, "quote_volume": 3659.46761, "trades": 52, "taker_buy_base": 23186.0, "taker_buy_quote": 433.83786 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.01876, "high": 0.01885, "low": 0.01862, "close": 0.01863, "volume": 234980.0, "close_time": 1776239999999, "quote_volume": 4409.22294, "trades": 61, "taker_buy_base": 82074.0, "taker_buy_quote": 1541.76418 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.01864, "high": 0.01888, "low": 0.01857, "close": 0.01882, "volume": 187002.0, "close_time": 1776243599999, "quote_volume": 3510.8746, "trades": 74, "taker_buy_base": 52576.0, "taker_buy_quote": 989.25307 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.01885, "high": 0.01887, "low": 0.01868, "close": 0.01868, "volume": 159979.0, "close_time": 1776247199999, "quote_volume": 2997.45015, "trades": 49, "taker_buy_base": 58576.0, "taker_buy_quote": 1095.36197 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.01887, "high": 0.01891, "low": 0.01878, "close": 0.01881, "volume": 280494.0, "close_time": 1776250799999, "quote_volume": 5296.71392, "trades": 34, "taker_buy_base": 169690.0, "taker_buy_quote": 3203.56803 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.01883, "high": 0.0189, "low": 0.01875, "close": 0.01881, "volume": 358650.0, "close_time": 1776254399999, "quote_volume": 6737.91795, "trades": 41, "taker_buy_base": 226252.0, "taker_buy_quote": 4244.2537 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0188, "high": 0.01887, "low": 0.01874, "close": 0.01876, "volume": 171347.0, "close_time": 1776257999999, "quote_volume": 3219.8555, "trades": 43, "taker_buy_base": 67060.0, "taker_buy_quote": 1258.35807 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.01873, "high": 0.01881, "low": 0.01869, "close": 0.01878, "volume": 253531.0, "close_time": 1776261599999, "quote_volume": 4753.7272, "trades": 58, "taker_buy_base": 166800.0, "taker_buy_quote": 3127.93101 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.01879, "high": 0.01891, "low": 0.01872, "close": 0.01874, "volume": 174856.0, "close_time": 1776265199999, "quote_volume": 3283.95436, "trades": 40, "taker_buy_base": 72450.0, "taker_buy_quote": 1358.12616 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.01873, "high": 0.01873, "low": 0.01819, "close": 0.01841, "volume": 1568858.0, "close_time": 1776268799999, "quote_volume": 28809.44043, "trades": 371, "taker_buy_base": 976156.0, "taker_buy_quote": 17927.72328 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0184, "high": 0.01844, "low": 0.01816, "close": 0.0183, "volume": 482661.0, "close_time": 1776272399999, "quote_volume": 8827.58825, "trades": 125, "taker_buy_base": 129848.0, "taker_buy_quote": 2372.88573 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.01838, "high": 0.01849, "low": 0.01836, "close": 0.01844, "volume": 211316.0, "close_time": 1776275999999, "quote_volume": 3891.32692, "trades": 60, "taker_buy_base": 93513.0, "taker_buy_quote": 1722.11567 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.01844, "high": 0.01854, "low": 0.01838, "close": 0.01841, "volume": 178526.0, "close_time": 1776279599999, "quote_volume": 3299.09432, "trades": 45, "taker_buy_base": 109578.0, "taker_buy_quote": 2023.49771 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.01835, "high": 0.01842, "low": 0.01822, "close": 0.01836, "volume": 307650.0, "close_time": 1776283199999, "quote_volume": 5638.2005, "trades": 65, "taker_buy_base": 137611.0, "taker_buy_quote": 2518.9399 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0183, "high": 0.01834, "low": 0.01822, "close": 0.01833, "volume": 115561.0, "close_time": 1776286799999, "quote_volume": 2117.00538, "trades": 32, "taker_buy_base": 36041.0, "taker_buy_quote": 660.16333 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.01833, "high": 0.01836, "low": 0.01818, "close": 0.01822, "volume": 406117.0, "close_time": 1776290399999, "quote_volume": 7407.39194, "trades": 53, "taker_buy_base": 289293.0, "taker_buy_quote": 5277.03416 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0182, "high": 0.01846, "low": 0.0182, "close": 0.01841, "volume": 378738.0, "close_time": 1776293999999, "quote_volume": 6946.4184, "trades": 65, "taker_buy_base": 133312.0, "taker_buy_quote": 2451.07296 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.01831, "high": 0.01838, "low": 0.0182, "close": 0.01833, "volume": 179589.0, "close_time": 1776297599999, "quote_volume": 3288.07009, "trades": 26, "taker_buy_base": 87423.0, "taker_buy_quote": 1599.42857 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.01834, "high": 0.01854, "low": 0.0183, "close": 0.0185, "volume": 384839.0, "close_time": 1776301199999, "quote_volume": 7067.682, "trades": 55, "taker_buy_base": 164525.0, "taker_buy_quote": 3018.50816 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.01847, "high": 0.01862, "low": 0.01847, "close": 0.01862, "volume": 361355.0, "close_time": 1776304799999, "quote_volume": 6700.84218, "trades": 38, "taker_buy_base": 248333.0, "taker_buy_quote": 4604.54328 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.01865, "high": 0.01891, "low": 0.01861, "close": 0.01879, "volume": 336540.0, "close_time": 1776308399999, "quote_volume": 6322.14301, "trades": 62, "taker_buy_base": 277021.0, "taker_buy_quote": 5206.49303 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0188, "high": 0.01897, "low": 0.01858, "close": 0.0187, "volume": 376320.0, "close_time": 1776311999999, "quote_volume": 7086.12098, "trades": 82, "taker_buy_base": 210783.0, "taker_buy_quote": 3981.02378 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0187, "high": 0.01877, "low": 0.01857, "close": 0.01872, "volume": 216411.0, "close_time": 1776315599999, "quote_volume": 4046.32927, "trades": 45, "taker_buy_base": 105010.0, "taker_buy_quote": 1962.83549 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.01869, "high": 0.01887, "low": 0.01859, "close": 0.01885, "volume": 192344.0, "close_time": 1776319199999, "quote_volume": 3595.96533, "trades": 34, "taker_buy_base": 130017.0, "taker_buy_quote": 2428.35344 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.01886, "high": 0.01917, "low": 0.01886, "close": 0.01914, "volume": 1006066.0, "close_time": 1776322799999, "quote_volume": 19161.39245, "trades": 192, "taker_buy_base": 492237.0, "taker_buy_quote": 9383.90684 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.01911, "high": 0.01932, "low": 0.01911, "close": 0.01932, "volume": 474372.0, "close_time": 1776326399999, "quote_volume": 9111.65266, "trades": 109, "taker_buy_base": 165437.0, "taker_buy_quote": 3175.76036 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.01931, "high": 0.01937, "low": 0.01907, "close": 0.01917, "volume": 209224.0, "close_time": 1776329999999, "quote_volume": 4024.11736, "trades": 65, "taker_buy_base": 89235.0, "taker_buy_quote": 1713.5615 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.01919, "high": 0.01929, "low": 0.019, "close": 0.01903, "volume": 529956.0, "close_time": 1776333599999, "quote_volume": 10131.75217, "trades": 89, "taker_buy_base": 224622.0, "taker_buy_quote": 4292.86141 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.01899, "high": 0.0193, "low": 0.0189, "close": 0.01912, "volume": 192548.0, "close_time": 1776337199999, "quote_volume": 3664.94976, "trades": 48, "taker_buy_base": 120893.0, "taker_buy_quote": 2294.68702 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.01916, "high": 0.01919, "low": 0.019, "close": 0.01902, "volume": 167398.0, "close_time": 1776340799999, "quote_volume": 3198.8993, "trades": 40, "taker_buy_base": 95847.0, "taker_buy_quote": 1829.43493 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.01902, "high": 0.01927, "low": 0.01894, "close": 0.01918, "volume": 160713.0, "close_time": 1776344399999, "quote_volume": 3063.00128, "trades": 41, "taker_buy_base": 92052.0, "taker_buy_quote": 1752.11702 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.01927, "high": 0.01944, "low": 0.019, "close": 0.01931, "volume": 483952.0, "close_time": 1776347999999, "quote_volume": 9306.2202, "trades": 110, "taker_buy_base": 230784.0, "taker_buy_quote": 4437.64918 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.01931, "high": 0.01973, "low": 0.0189, "close": 0.01966, "volume": 1207681.0, "close_time": 1776351599999, "quote_volume": 23291.03466, "trades": 251, "taker_buy_base": 332484.0, "taker_buy_quote": 6439.61152 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.01974, "high": 0.02076, "low": 0.01967, "close": 0.02076, "volume": 2702929.0, "close_time": 1776355199999, "quote_volume": 54510.08878, "trades": 395, "taker_buy_base": 1321172.0, "taker_buy_quote": 26683.69452 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.02076, "high": 0.02104, "low": 0.02017, "close": 0.02017, "volume": 2834104.0, "close_time": 1776358799999, "quote_volume": 58712.71768, "trades": 304, "taker_buy_base": 1437866.0, "taker_buy_quote": 29798.17015 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.02018, "high": 0.02058, "low": 0.02011, "close": 0.02044, "volume": 493976.0, "close_time": 1776362399999, "quote_volume": 10077.27361, "trades": 112, "taker_buy_base": 238651.0, "taker_buy_quote": 4873.2091 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.02052, "high": 0.02086, "low": 0.0205, "close": 0.02081, "volume": 581412.0, "close_time": 1776365999999, "quote_volume": 12017.19985, "trades": 156, "taker_buy_base": 176262.0, "taker_buy_quote": 3636.76738 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.02075, "high": 0.02123, "low": 0.02069, "close": 0.02112, "volume": 1021594.0, "close_time": 1776369599999, "quote_volume": 21518.24121, "trades": 177, "taker_buy_base": 475125.0, "taker_buy_quote": 10003.37881 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.02095, "high": 0.02121, "low": 0.02075, "close": 0.02097, "volume": 961081.0, "close_time": 1776373199999, "quote_volume": 20105.18664, "trades": 155, "taker_buy_base": 575351.0, "taker_buy_quote": 12033.80259 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.02094, "high": 0.02187, "low": 0.02085, "close": 0.02166, "volume": 2229636.0, "close_time": 1776376799999, "quote_volume": 47626.41181, "trades": 377, "taker_buy_base": 1218837.0, "taker_buy_quote": 26022.893 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.02167, "high": 0.02206, "low": 0.02116, "close": 0.02129, "volume": 2321086.0, "close_time": 1776380399999, "quote_volume": 49959.20209, "trades": 392, "taker_buy_base": 1139363.0, "taker_buy_quote": 24495.83874 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.02123, "high": 0.0216, "low": 0.02106, "close": 0.02143, "volume": 1181661.0, "close_time": 1776383999999, "quote_volume": 25224.70746, "trades": 209, "taker_buy_base": 635840.0, "taker_buy_quote": 13603.47663 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.02141, "high": 0.02148, "low": 0.021, "close": 0.02113, "volume": 502536.0, "close_time": 1776387599999, "quote_volume": 10642.94106, "trades": 145, "taker_buy_base": 238539.0, "taker_buy_quote": 5050.15401 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.02119, "high": 0.02122, "low": 0.02083, "close": 0.02091, "volume": 690410.0, "close_time": 1776391199999, "quote_volume": 14516.81179, "trades": 231, "taker_buy_base": 452723.0, "taker_buy_quote": 9522.18234 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.02087, "high": 0.02088, "low": 0.02057, "close": 0.02073, "volume": 558588.0, "close_time": 1776394799999, "quote_volume": 11563.95589, "trades": 252, "taker_buy_base": 291111.0, "taker_buy_quote": 6026.21393 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.02078, "high": 0.02104, "low": 0.02069, "close": 0.0209, "volume": 282575.0, "close_time": 1776398399999, "quote_volume": 5894.59221, "trades": 75, "taker_buy_base": 80441.0, "taker_buy_quote": 1685.24274 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.02097, "high": 0.02109, "low": 0.02069, "close": 0.02075, "volume": 754432.0, "close_time": 1776401999999, "quote_volume": 15836.4409, "trades": 191, "taker_buy_base": 169417.0, "taker_buy_quote": 3555.30419 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.02075, "high": 0.02076, "low": 0.02045, "close": 0.02052, "volume": 738891.0, "close_time": 1776405599999, "quote_volume": 15183.29023, "trades": 159, "taker_buy_base": 422554.0, "taker_buy_quote": 8679.28508 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0205, "high": 0.02062, "low": 0.02038, "close": 0.02047, "volume": 369645.0, "close_time": 1776409199999, "quote_volume": 7559.43134, "trades": 112, "taker_buy_base": 114444.0, "taker_buy_quote": 2341.86705 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.02045, "high": 0.02047, "low": 0.02027, "close": 0.02033, "volume": 167147.0, "close_time": 1776412799999, "quote_volume": 3403.66367, "trades": 64, "taker_buy_base": 54519.0, "taker_buy_quote": 1111.01911 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.02031, "high": 0.02063, "low": 0.02031, "close": 0.02051, "volume": 509364.0, "close_time": 1776416399999, "quote_volume": 10450.67938, "trades": 90, "taker_buy_base": 383516.0, "taker_buy_quote": 7869.92404 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.02047, "high": 0.02055, "low": 0.02035, "close": 0.02043, "volume": 482598.0, "close_time": 1776419999999, "quote_volume": 9860.01531, "trades": 114, "taker_buy_base": 203280.0, "taker_buy_quote": 4158.28184 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.02044, "high": 0.02066, "low": 0.02026, "close": 0.02062, "volume": 344382.0, "close_time": 1776423599999, "quote_volume": 7034.8187, "trades": 98, "taker_buy_base": 175394.0, "taker_buy_quote": 3588.63988 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.02054, "high": 0.02131, "low": 0.02053, "close": 0.02088, "volume": 849902.0, "close_time": 1776427199999, "quote_volume": 17865.56594, "trades": 352, "taker_buy_base": 423499.0, "taker_buy_quote": 8889.25878 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.02088, "high": 0.02111, "low": 0.02078, "close": 0.02082, "volume": 324480.0, "close_time": 1776430799999, "quote_volume": 6792.52988, "trades": 122, "taker_buy_base": 213591.0, "taker_buy_quote": 4473.66552 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.02094, "high": 0.02136, "low": 0.02094, "close": 0.02131, "volume": 388328.0, "close_time": 1776434399999, "quote_volume": 8218.41303, "trades": 129, "taker_buy_base": 153899.0, "taker_buy_quote": 3256.02101 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.02139, "high": 0.0219, "low": 0.02122, "close": 0.02126, "volume": 1503610.0, "close_time": 1776437999999, "quote_volume": 32381.11571, "trades": 422, "taker_buy_base": 972108.0, "taker_buy_quote": 20938.38898 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.02126, "high": 0.02229, "low": 0.02107, "close": 0.02206, "volume": 2072892.0, "close_time": 1776441599999, "quote_volume": 45375.43319, "trades": 542, "taker_buy_base": 797197.0, "taker_buy_quote": 17378.97167 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.02211, "high": 0.02344, "low": 0.02181, "close": 0.02268, "volume": 2644342.0, "close_time": 1776445199999, "quote_volume": 60064.99625, "trades": 1014, "taker_buy_base": 1376940.0, "taker_buy_quote": 31242.94753 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.02267, "high": 0.02349, "low": 0.0224, "close": 0.02274, "volume": 2456599.0, "close_time": 1776448799999, "quote_volume": 56606.15255, "trades": 786, "taker_buy_base": 1086845.0, "taker_buy_quote": 25142.33649 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.02271, "high": 0.0229, "low": 0.02226, "close": 0.02266, "volume": 2153356.0, "close_time": 1776452399999, "quote_volume": 48453.90074, "trades": 392, "taker_buy_base": 499058.0, "taker_buy_quote": 11251.31702 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.02274, "high": 0.02304, "low": 0.02247, "close": 0.02283, "volume": 1126496.0, "close_time": 1776455999999, "quote_volume": 25619.58576, "trades": 206, "taker_buy_base": 497400.0, "taker_buy_quote": 11325.20794 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.02282, "high": 0.02282, "low": 0.02224, "close": 0.02257, "volume": 880765.0, "close_time": 1776459599999, "quote_volume": 19871.28593, "trades": 225, "taker_buy_base": 315543.0, "taker_buy_quote": 7121.12517 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.02253, "high": 0.02268, "low": 0.02227, "close": 0.02261, "volume": 236279.0, "close_time": 1776463199999, "quote_volume": 5307.34396, "trades": 66, "taker_buy_base": 109727.0, "taker_buy_quote": 2465.42027 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.02274, "high": 0.02346, "low": 0.02238, "close": 0.02346, "volume": 1657091.0, "close_time": 1776466799999, "quote_volume": 38349.8143, "trades": 257, "taker_buy_base": 532479.0, "taker_buy_quote": 12177.25583 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.02335, "high": 0.02353, "low": 0.0227, "close": 0.02271, "volume": 1983454.0, "close_time": 1776470399999, "quote_volume": 45865.31921, "trades": 395, "taker_buy_base": 1194601.0, "taker_buy_quote": 27655.09138 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.02261, "high": 0.02416, "low": 0.02238, "close": 0.02386, "volume": 1058392.0, "close_time": 1776473999999, "quote_volume": 24773.54539, "trades": 346, "taker_buy_base": 545170.0, "taker_buy_quote": 12712.49702 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.0239, "high": 0.02439, "low": 0.02325, "close": 0.02437, "volume": 1752382.0, "close_time": 1776477599999, "quote_volume": 41655.29549, "trades": 429, "taker_buy_base": 825732.0, "taker_buy_quote": 19687.17032 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.02432, "high": 0.02479, "low": 0.02373, "close": 0.02426, "volume": 2048301.0, "close_time": 1776481199999, "quote_volume": 49798.87561, "trades": 453, "taker_buy_base": 1061902.0, "taker_buy_quote": 25863.56275 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.02423, "high": 0.02512, "low": 0.02285, "close": 0.02295, "volume": 2743323.0, "close_time": 1776484799999, "quote_volume": 66189.08361, "trades": 591, "taker_buy_base": 1159427.0, "taker_buy_quote": 28202.92529 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.02294, "high": 0.02326, "low": 0.02272, "close": 0.02321, "volume": 992705.0, "close_time": 1776488399999, "quote_volume": 22891.74529, "trades": 221, "taker_buy_base": 414581.0, "taker_buy_quote": 9564.56795 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.0232, "high": 0.02333, "low": 0.02238, "close": 0.02247, "volume": 1392843.0, "close_time": 1776491999999, "quote_volume": 31740.63095, "trades": 290, "taker_buy_base": 469056.0, "taker_buy_quote": 10705.65638 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.02253, "high": 0.02299, "low": 0.02229, "close": 0.02288, "volume": 717511.0, "close_time": 1776495599999, "quote_volume": 16226.16004, "trades": 224, "taker_buy_base": 484310.0, "taker_buy_quote": 10957.28393 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.02287, "high": 0.02313, "low": 0.02254, "close": 0.02262, "volume": 841841.0, "close_time": 1776499199999, "quote_volume": 19179.6475, "trades": 254, "taker_buy_base": 341070.0, "taker_buy_quote": 7789.53732 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.02262, "high": 0.02281, "low": 0.02178, "close": 0.02178, "volume": 2325015.0, "close_time": 1776502799999, "quote_volume": 51548.78382, "trades": 497, "taker_buy_base": 661352.0, "taker_buy_quote": 14656.63808 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.02184, "high": 0.02186, "low": 0.02142, "close": 0.02154, "volume": 2282991.0, "close_time": 1776506399999, "quote_volume": 49276.32497, "trades": 299, "taker_buy_base": 917382.0, "taker_buy_quote": 19812.93591 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.02148, "high": 0.02148, "low": 0.0211, "close": 0.0212, "volume": 1466047.0, "close_time": 1776509999999, "quote_volume": 31088.05747, "trades": 247, "taker_buy_base": 511680.0, "taker_buy_quote": 10853.91833 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.02124, "high": 0.02134, "low": 0.02102, "close": 0.02122, "volume": 1278292.0, "close_time": 1776513599999, "quote_volume": 27033.65003, "trades": 170, "taker_buy_base": 330742.0, "taker_buy_quote": 6995.63431 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.02112, "high": 0.02124, "low": 0.02094, "close": 0.02124, "volume": 1958083.0, "close_time": 1776517199999, "quote_volume": 41272.47162, "trades": 228, "taker_buy_base": 698649.0, "taker_buy_quote": 14726.47609 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.02123, "high": 0.02134, "low": 0.02093, "close": 0.02106, "volume": 1117484.0, "close_time": 1776520799999, "quote_volume": 23614.9319, "trades": 262, "taker_buy_base": 233962.0, "taker_buy_quote": 4942.28839 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.02105, "high": 0.02124, "low": 0.021, "close": 0.02124, "volume": 271393.0, "close_time": 1776524399999, "quote_volume": 5724.53342, "trades": 76, "taker_buy_base": 38784.0, "taker_buy_quote": 820.63944 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.02126, "high": 0.02149, "low": 0.02113, "close": 0.02137, "volume": 859650.0, "close_time": 1776527999999, "quote_volume": 18314.33773, "trades": 126, "taker_buy_base": 407693.0, "taker_buy_quote": 8676.51725 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.02129, "high": 0.02129, "low": 0.02088, "close": 0.02099, "volume": 1008034.0, "close_time": 1776531599999, "quote_volume": 21174.97717, "trades": 147, "taker_buy_base": 450819.0, "taker_buy_quote": 9474.95632 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.021, "high": 0.02102, "low": 0.02063, "close": 0.02065, "volume": 1377738.0, "close_time": 1776535199999, "quote_volume": 28646.86426, "trades": 193, "taker_buy_base": 97161.0, "taker_buy_quote": 2016.06513 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.02064, "high": 0.02069, "low": 0.02036, "close": 0.0204, "volume": 475248.0, "close_time": 1776538799999, "quote_volume": 9755.18809, "trades": 154, "taker_buy_base": 247159.0, "taker_buy_quote": 5064.80899 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.02053, "high": 0.02055, "low": 0.01991, "close": 0.01995, "volume": 1642306.0, "close_time": 1776542399999, "quote_volume": 33070.68988, "trades": 313, "taker_buy_base": 596133.0, "taker_buy_quote": 11982.69324 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.01993, "high": 0.02015, "low": 0.01981, "close": 0.02009, "volume": 580170.0, "close_time": 1776545999999, "quote_volume": 11596.66623, "trades": 180, "taker_buy_base": 90693.0, "taker_buy_quote": 1811.04886 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.02014, "high": 0.02021, "low": 0.01985, "close": 0.01991, "volume": 582908.0, "close_time": 1776549599999, "quote_volume": 11669.11844, "trades": 126, "taker_buy_base": 250860.0, "taker_buy_quote": 5008.19606 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.01989, "high": 0.01989, "low": 0.0196, "close": 0.0197, "volume": 567712.0, "close_time": 1776553199999, "quote_volume": 11170.51626, "trades": 107, "taker_buy_base": 358532.0, "taker_buy_quote": 7049.90077 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0197, "high": 0.01984, "low": 0.01967, "close": 0.01967, "volume": 292741.0, "close_time": 1776556799999, "quote_volume": 5784.62201, "trades": 79, "taker_buy_base": 76425.0, "taker_buy_quote": 1508.38298 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.01968, "high": 0.01974, "low": 0.01914, "close": 0.01935, "volume": 963599.0, "close_time": 1776560399999, "quote_volume": 18632.34241, "trades": 226, "taker_buy_base": 530076.0, "taker_buy_quote": 10231.62991 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.01943, "high": 0.01943, "low": 0.01896, "close": 0.01907, "volume": 451815.0, "close_time": 1776563999999, "quote_volume": 8681.61646, "trades": 123, "taker_buy_base": 99392.0, "taker_buy_quote": 1899.01236 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.01906, "high": 0.01915, "low": 0.01893, "close": 0.01911, "volume": 375757.0, "close_time": 1776567599999, "quote_volume": 7172.67387, "trades": 104, "taker_buy_base": 95312.0, "taker_buy_quote": 1812.8932 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.01906, "high": 0.01931, "low": 0.01897, "close": 0.01919, "volume": 285347.0, "close_time": 1776571199999, "quote_volume": 5461.82785, "trades": 66, "taker_buy_base": 47843.0, "taker_buy_quote": 915.68736 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.01921, "high": 0.01928, "low": 0.01904, "close": 0.0192, "volume": 863070.0, "close_time": 1776574799999, "quote_volume": 16507.13633, "trades": 95, "taker_buy_base": 222612.0, "taker_buy_quote": 4267.301 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0192, "high": 0.01952, "low": 0.01919, "close": 0.01929, "volume": 1208985.0, "close_time": 1776578399999, "quote_volume": 23431.45025, "trades": 143, "taker_buy_base": 983142.0, "taker_buy_quote": 19060.66606 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0193, "high": 0.01941, "low": 0.01914, "close": 0.01934, "volume": 580793.0, "close_time": 1776581999999, "quote_volume": 11210.74615, "trades": 97, "taker_buy_base": 433551.0, "taker_buy_quote": 8369.88401 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.01928, "high": 0.01928, "low": 0.01908, "close": 0.01916, "volume": 468267.0, "close_time": 1776585599999, "quote_volume": 8983.05166, "trades": 115, "taker_buy_base": 369982.0, "taker_buy_quote": 7100.3441 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.01917, "high": 0.01928, "low": 0.01917, "close": 0.01923, "volume": 595654.0, "close_time": 1776589199999, "quote_volume": 11453.1991, "trades": 108, "taker_buy_base": 416685.0, "taker_buy_quote": 8012.05231 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.01926, "high": 0.01931, "low": 0.01904, "close": 0.01918, "volume": 643781.0, "close_time": 1776592799999, "quote_volume": 12353.31137, "trades": 99, "taker_buy_base": 429325.0, "taker_buy_quote": 8249.53964 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.01917, "high": 0.01917, "low": 0.01897, "close": 0.01907, "volume": 349012.0, "close_time": 1776596399999, "quote_volume": 6642.61714, "trades": 68, "taker_buy_base": 74333.0, "taker_buy_quote": 1415.95035 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.01904, "high": 0.01916, "low": 0.01899, "close": 0.01905, "volume": 882830.0, "close_time": 1776599999999, "quote_volume": 16840.23786, "trades": 54, "taker_buy_base": 402781.0, "taker_buy_quote": 7673.54769 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.01906, "high": 0.01928, "low": 0.01904, "close": 0.01927, "volume": 276743.0, "close_time": 1776603599999, "quote_volume": 5296.8033, "trades": 58, "taker_buy_base": 123824.0, "taker_buy_quote": 2370.66778 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.01926, "high": 0.01975, "low": 0.01926, "close": 0.01963, "volume": 1277655.0, "close_time": 1776607199999, "quote_volume": 24968.16095, "trades": 202, "taker_buy_base": 1037117.0, "taker_buy_quote": 20275.92111 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.01973, "high": 0.02011, "low": 0.01968, "close": 0.02011, "volume": 755092.0, "close_time": 1776610799999, "quote_volume": 15063.63265, "trades": 128, "taker_buy_base": 477610.0, "taker_buy_quote": 9533.08448 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.02012, "high": 0.02025, "low": 0.01975, "close": 0.01986, "volume": 2068392.0, "close_time": 1776614399999, "quote_volume": 41423.93292, "trades": 330, "taker_buy_base": 1662762.0, "taker_buy_quote": 33327.64285 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01956, "close": 0.01962, "volume": 439604.0, "close_time": 1776617999999, "quote_volume": 8664.24449, "trades": 89, "taker_buy_base": 212908.0, "taker_buy_quote": 4198.93688 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.01953, "high": 0.01954, "low": 0.01919, "close": 0.01919, "volume": 224170.0, "close_time": 1776621599999, "quote_volume": 4330.34915, "trades": 78, "taker_buy_base": 61103.0, "taker_buy_quote": 1178.75067 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.01935, "high": 0.01937, "low": 0.01919, "close": 0.01924, "volume": 207736.0, "close_time": 1776625199999, "quote_volume": 4008.39262, "trades": 49, "taker_buy_base": 64890.0, "taker_buy_quote": 1247.04475 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.01933, "high": 0.01939, "low": 0.0192, "close": 0.01922, "volume": 165178.0, "close_time": 1776628799999, "quote_volume": 3186.01515, "trades": 51, "taker_buy_base": 50884.0, "taker_buy_quote": 980.32674 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0192, "high": 0.01925, "low": 0.01908, "close": 0.01924, "volume": 154333.0, "close_time": 1776632399999, "quote_volume": 2955.50167, "trades": 51, "taker_buy_base": 65991.0, "taker_buy_quote": 1262.50506 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.01926, "high": 0.0193, "low": 0.01916, "close": 0.0192, "volume": 233417.0, "close_time": 1776635999999, "quote_volume": 4490.79323, "trades": 36, "taker_buy_base": 49848.0, "taker_buy_quote": 958.16826 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.01916, "high": 0.01918, "low": 0.01867, "close": 0.01871, "volume": 1466471.0, "close_time": 1776639599999, "quote_volume": 27653.76574, "trades": 287, "taker_buy_base": 827246.0, "taker_buy_quote": 15608.57132 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.01866, "high": 0.01866, "low": 0.01844, "close": 0.01851, "volume": 616508.0, "close_time": 1776643199999, "quote_volume": 11428.90919, "trades": 123, "taker_buy_base": 347952.0, "taker_buy_quote": 6449.36678 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.01852, "high": 0.01867, "low": 0.01844, "close": 0.01855, "volume": 414422.0, "close_time": 1776646799999, "quote_volume": 7682.97412, "trades": 71, "taker_buy_base": 75759.0, "taker_buy_quote": 1402.1661 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.01863, "high": 0.01894, "low": 0.01863, "close": 0.0189, "volume": 318768.0, "close_time": 1776650399999, "quote_volume": 5980.88167, "trades": 74, "taker_buy_base": 152353.0, "taker_buy_quote": 2855.6931 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.01882, "high": 0.01904, "low": 0.01881, "close": 0.01904, "volume": 54149.0, "close_time": 1776653999999, "quote_volume": 1022.90482, "trades": 19, "taker_buy_base": 49259.0, "taker_buy_quote": 930.79519 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.01896, "high": 0.01901, "low": 0.01886, "close": 0.01887, "volume": 133712.0, "close_time": 1776657599999, "quote_volume": 2528.24672, "trades": 36, "taker_buy_base": 82218.0, "taker_buy_quote": 1553.02825 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.01897, "high": 0.01897, "low": 0.01874, "close": 0.01878, "volume": 174560.0, "close_time": 1776661199999, "quote_volume": 3277.63387, "trades": 47, "taker_buy_base": 135232.0, "taker_buy_quote": 2538.1674 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0188, "high": 0.0188, "low": 0.01839, "close": 0.0185, "volume": 539908.0, "close_time": 1776664799999, "quote_volume": 10007.1669, "trades": 143, "taker_buy_base": 252180.0, "taker_buy_quote": 4672.2909 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.01854, "high": 0.01867, "low": 0.0185, "close": 0.01864, "volume": 703522.0, "close_time": 1776668399999, "quote_volume": 13099.09634, "trades": 94, "taker_buy_base": 160419.0, "taker_buy_quote": 2986.18671 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0186, "high": 0.01904, "low": 0.01859, "close": 0.01887, "volume": 684505.0, "close_time": 1776671999999, "quote_volume": 12890.98138, "trades": 166, "taker_buy_base": 486092.0, "taker_buy_quote": 9164.01357 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.01888, "high": 0.01896, "low": 0.01868, "close": 0.01872, "volume": 824662.0, "close_time": 1776675599999, "quote_volume": 15483.98524, "trades": 107, "taker_buy_base": 552719.0, "taker_buy_quote": 10357.09526 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.01871, "high": 0.01882, "low": 0.01863, "close": 0.01876, "volume": 361943.0, "close_time": 1776679199999, "quote_volume": 6784.63361, "trades": 112, "taker_buy_base": 171698.0, "taker_buy_quote": 3219.15145 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.01876, "high": 0.01887, "low": 0.01869, "close": 0.01873, "volume": 208385.0, "close_time": 1776682799999, "quote_volume": 3912.51831, "trades": 77, "taker_buy_base": 114462.0, "taker_buy_quote": 2148.5125 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.01876, "high": 0.01914, "low": 0.01873, "close": 0.01911, "volume": 268234.0, "close_time": 1776686399999, "quote_volume": 5072.29223, "trades": 97, "taker_buy_base": 157735.0, "taker_buy_quote": 2980.29706 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.01911, "high": 0.0194, "low": 0.01908, "close": 0.01939, "volume": 810248.0, "close_time": 1776689999999, "quote_volume": 15567.37564, "trades": 250, "taker_buy_base": 428492.0, "taker_buy_quote": 8218.22894 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.01935, "high": 0.01956, "low": 0.01923, "close": 0.01941, "volume": 315619.0, "close_time": 1776693599999, "quote_volume": 6111.88989, "trades": 94, "taker_buy_base": 178992.0, "taker_buy_quote": 3463.89688 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.01927, "high": 0.0194, "low": 0.01919, "close": 0.01929, "volume": 350317.0, "close_time": 1776697199999, "quote_volume": 6753.54381, "trades": 115, "taker_buy_base": 243301.0, "taker_buy_quote": 4688.4534 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.01933, "high": 0.01968, "low": 0.01921, "close": 0.01922, "volume": 436818.0, "close_time": 1776700799999, "quote_volume": 8496.96035, "trades": 149, "taker_buy_base": 154417.0, "taker_buy_quote": 3003.37395 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.01924, "high": 0.01927, "low": 0.01911, "close": 0.01917, "volume": 95745.0, "close_time": 1776704399999, "quote_volume": 1837.40589, "trades": 40, "taker_buy_base": 32206.0, "taker_buy_quote": 617.08435 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.01919, "high": 0.01929, "low": 0.01917, "close": 0.01922, "volume": 71116.0, "close_time": 1776707999999, "quote_volume": 1368.85089, "trades": 30, "taker_buy_base": 11794.0, "taker_buy_quote": 226.56065 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0192, "high": 0.01928, "low": 0.01908, "close": 0.01915, "volume": 319214.0, "close_time": 1776711599999, "quote_volume": 6121.58548, "trades": 87, "taker_buy_base": 175014.0, "taker_buy_quote": 3355.99032 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.01914, "high": 0.01921, "low": 0.01898, "close": 0.01908, "volume": 412002.0, "close_time": 1776715199999, "quote_volume": 7855.62184, "trades": 91, "taker_buy_base": 188112.0, "taker_buy_quote": 3591.21776 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0191, "high": 0.01929, "low": 0.01909, "close": 0.01922, "volume": 140302.0, "close_time": 1776718799999, "quote_volume": 2696.23022, "trades": 43, "taker_buy_base": 40428.0, "taker_buy_quote": 775.15151 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.01927, "high": 0.0194, "low": 0.01921, "close": 0.0194, "volume": 243335.0, "close_time": 1776722399999, "quote_volume": 4693.35642, "trades": 58, "taker_buy_base": 35832.0, "taker_buy_quote": 690.50571 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.01947, "high": 0.01961, "low": 0.01947, "close": 0.01951, "volume": 493671.0, "close_time": 1776725999999, "quote_volume": 9650.59, "trades": 82, "taker_buy_base": 83115.0, "taker_buy_quote": 1625.23756 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.01951, "high": 0.01968, "low": 0.01922, "close": 0.01928, "volume": 992113.0, "close_time": 1776729599999, "quote_volume": 19287.66717, "trades": 170, "taker_buy_base": 249313.0, "taker_buy_quote": 4826.93639 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.01941, "high": 0.01979, "low": 0.01935, "close": 0.01973, "volume": 323459.0, "close_time": 1776733199999, "quote_volume": 6326.38583, "trades": 113, "taker_buy_base": 119289.0, "taker_buy_quote": 2325.98838 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.01966, "high": 0.0198, "low": 0.01954, "close": 0.0197, "volume": 267849.0, "close_time": 1776736799999, "quote_volume": 5292.83709, "trades": 26, "taker_buy_base": 226048.0, "taker_buy_quote": 4470.21626 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.01965, "high": 0.01984, "low": 0.01957, "close": 0.01973, "volume": 128649.0, "close_time": 1776740399999, "quote_volume": 2532.24186, "trades": 50, "taker_buy_base": 79000.0, "taker_buy_quote": 1551.17225 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.01967, "high": 0.0201, "low": 0.01957, "close": 0.02007, "volume": 347000.0, "close_time": 1776743999999, "quote_volume": 6922.1436, "trades": 114, "taker_buy_base": 194455.0, "taker_buy_quote": 3882.70627 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.01998, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 251471.0, "close_time": 1776747599999, "quote_volume": 4982.02535, "trades": 45, "taker_buy_base": 69327.0, "taker_buy_quote": 1372.46784 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.01997, "high": 0.02026, "low": 0.01988, "close": 0.02012, "volume": 322377.0, "close_time": 1776751199999, "quote_volume": 6488.61694, "trades": 129, "taker_buy_base": 205835.0, "taker_buy_quote": 4143.05841 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.02025, "high": 0.02042, "low": 0.02002, "close": 0.02039, "volume": 2122336.0, "close_time": 1776754799999, "quote_volume": 42968.95699, "trades": 329, "taker_buy_base": 928740.0, "taker_buy_quote": 18808.44352 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.02041, "high": 0.02041, "low": 0.01988, "close": 0.01995, "volume": 674961.0, "close_time": 1776758399999, "quote_volume": 13558.75995, "trades": 192, "taker_buy_base": 248197.0, "taker_buy_quote": 4992.03283 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.02002, "high": 0.02023, "low": 0.01985, "close": 0.01989, "volume": 169436.0, "close_time": 1776761999999, "quote_volume": 3394.27302, "trades": 51, "taker_buy_base": 100513.0, "taker_buy_quote": 2013.68786 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.01984, "high": 0.01992, "low": 0.01969, "close": 0.01989, "volume": 849906.0, "close_time": 1776765599999, "quote_volume": 16874.69475, "trades": 107, "taker_buy_base": 241331.0, "taker_buy_quote": 4776.72876 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.01986, "high": 0.02009, "low": 0.01972, "close": 0.02008, "volume": 415636.0, "close_time": 1776769199999, "quote_volume": 8283.56933, "trades": 149, "taker_buy_base": 245606.0, "taker_buy_quote": 4896.74822 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.02008, "high": 0.02011, "low": 0.01986, "close": 0.01989, "volume": 143221.0, "close_time": 1776772799999, "quote_volume": 2862.5407, "trades": 44, "taker_buy_base": 74507.0, "taker_buy_quote": 1488.33366 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.01988, "high": 0.02026, "low": 0.01977, "close": 0.01983, "volume": 1192048.0, "close_time": 1776776399999, "quote_volume": 23854.37405, "trades": 163, "taker_buy_base": 670026.0, "taker_buy_quote": 13409.83701 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01951, "close": 0.01957, "volume": 1102735.0, "close_time": 1776779999999, "quote_volume": 21742.4331, "trades": 171, "taker_buy_base": 895857.0, "taker_buy_quote": 17672.74257 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.01952, "high": 0.01961, "low": 0.0194, "close": 0.0194, "volume": 227729.0, "close_time": 1776783599999, "quote_volume": 4440.11992, "trades": 79, "taker_buy_base": 141422.0, "taker_buy_quote": 2755.15132 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.01942, "high": 0.0197, "low": 0.01941, "close": 0.01965, "volume": 157150.0, "close_time": 1776787199999, "quote_volume": 3074.304, "trades": 49, "taker_buy_base": 55082.0, "taker_buy_quote": 1077.10579 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.01969, "high": 0.01969, "low": 0.01942, "close": 0.01946, "volume": 358268.0, "close_time": 1776790799999, "quote_volume": 6996.75447, "trades": 102, "taker_buy_base": 250610.0, "taker_buy_quote": 4887.45879 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.01945, "high": 0.01946, "low": 0.01907, "close": 0.01926, "volume": 547824.0, "close_time": 1776794399999, "quote_volume": 10547.76232, "trades": 162, "taker_buy_base": 247372.0, "taker_buy_quote": 4768.55455 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01911, "close": 0.01922, "volume": 290659.0, "close_time": 1776797999999, "quote_volume": 5576.21167, "trades": 95, "taker_buy_base": 56210.0, "taker_buy_quote": 1077.81358 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.01926, "high": 0.01932, "low": 0.019, "close": 0.01907, "volume": 252104.0, "close_time": 1776801599999, "quote_volume": 4817.71413, "trades": 63, "taker_buy_base": 110588.0, "taker_buy_quote": 2116.36532 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.01909, "high": 0.0193, "low": 0.01907, "close": 0.01917, "volume": 321040.0, "close_time": 1776805199999, "quote_volume": 6161.9569, "trades": 73, "taker_buy_base": 123050.0, "taker_buy_quote": 2360.26591 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0191, "high": 0.0193, "low": 0.01904, "close": 0.01928, "volume": 154747.0, "close_time": 1776808799999, "quote_volume": 2965.63479, "trades": 28, "taker_buy_base": 48971.0, "taker_buy_quote": 938.11744 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.01929, "high": 0.01945, "low": 0.01923, "close": 0.0194, "volume": 661130.0, "close_time": 1776812399999, "quote_volume": 12796.19172, "trades": 67, "taker_buy_base": 90704.0, "taker_buy_quote": 1753.90215 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.01945, "high": 0.01953, "low": 0.01938, "close": 0.01953, "volume": 110387.0, "close_time": 1776815999999, "quote_volume": 2145.46267, "trades": 40, "taker_buy_base": 70385.0, "taker_buy_quote": 1368.61701 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.01954, "high": 0.01955, "low": 0.01943, "close": 0.01943, "volume": 114193.0, "close_time": 1776819599999, "quote_volume": 2225.09468, "trades": 31, "taker_buy_base": 38994.0, "taker_buy_quote": 760.55631 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.01935, "high": 0.01939, "low": 0.01922, "close": 0.01936, "volume": 133856.0, "close_time": 1776823199999, "quote_volume": 2585.17626, "trades": 42, "taker_buy_base": 33310.0, "taker_buy_quote": 642.31644 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.01938, "high": 0.0198, "low": 0.01932, "close": 0.01979, "volume": 378892.0, "close_time": 1776826799999, "quote_volume": 7421.01364, "trades": 104, "taker_buy_base": 106401.0, "taker_buy_quote": 2089.35848 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.01975, "high": 0.02008, "low": 0.01975, "close": 0.01983, "volume": 290754.0, "close_time": 1776830399999, "quote_volume": 5792.6061, "trades": 81, "taker_buy_base": 188266.0, "taker_buy_quote": 3749.44144 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.01983, "high": 0.01997, "low": 0.01981, "close": 0.01982, "volume": 62139.0, "close_time": 1776833999999, "quote_volume": 1235.35011, "trades": 27, "taker_buy_base": 12231.0, "taker_buy_quote": 243.2352 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.01983, "high": 0.02013, "low": 0.01983, "close": 0.02002, "volume": 295447.0, "close_time": 1776837599999, "quote_volume": 5918.11085, "trades": 99, "taker_buy_base": 208276.0, "taker_buy_quote": 4173.21426 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.01997, "high": 0.0201, "low": 0.01978, "close": 0.02006, "volume": 479007.0, "close_time": 1776841199999, "quote_volume": 9555.06884, "trades": 172, "taker_buy_base": 200861.0, "taker_buy_quote": 4004.28185 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.02004, "high": 0.02006, "low": 0.01987, "close": 0.01998, "volume": 85222.0, "close_time": 1776844799999, "quote_volume": 1701.33085, "trades": 37, "taker_buy_base": 35933.0, "taker_buy_quote": 716.45381 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.01994, "high": 0.02002, "low": 0.01985, "close": 0.01992, "volume": 173538.0, "close_time": 1776848399999, "quote_volume": 3456.41052, "trades": 72, "taker_buy_base": 120985.0, "taker_buy_quote": 2408.51592 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.01992, "high": 0.02021, "low": 0.01992, "close": 0.01997, "volume": 172536.0, "close_time": 1776851999999, "quote_volume": 3470.13888, "trades": 50, "taker_buy_base": 92479.0, "taker_buy_quote": 1861.96604 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.01997, "high": 0.02019, "low": 0.01985, "close": 0.02003, "volume": 532337.0, "close_time": 1776855599999, "quote_volume": 10639.17833, "trades": 147, "taker_buy_base": 344103.0, "taker_buy_quote": 6885.10415 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.01997, "high": 0.02009, "low": 0.01985, "close": 0.02006, "volume": 241868.0, "close_time": 1776859199999, "quote_volume": 4824.23918, "trades": 70, "taker_buy_base": 103730.0, "taker_buy_quote": 2066.56338 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.02009, "high": 0.02009, "low": 0.01983, "close": 0.01986, "volume": 171455.0, "close_time": 1776862799999, "quote_volume": 3409.55631, "trades": 44, "taker_buy_base": 45039.0, "taker_buy_quote": 894.32535 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.01986, "high": 0.02029, "low": 0.01984, "close": 0.02004, "volume": 350002.0, "close_time": 1776866399999, "quote_volume": 7011.85068, "trades": 112, "taker_buy_base": 245896.0, "taker_buy_quote": 4930.72313 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.02007, "high": 0.02021, "low": 0.01995, "close": 0.02014, "volume": 239212.0, "close_time": 1776869999999, "quote_volume": 4804.16508, "trades": 49, "taker_buy_base": 105486.0, "taker_buy_quote": 2115.67639 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.02011, "high": 0.02017, "low": 0.01994, "close": 0.02004, "volume": 604026.0, "close_time": 1776873599999, "quote_volume": 12113.13994, "trades": 107, "taker_buy_base": 322876.0, "taker_buy_quote": 6475.54565 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.02, "high": 0.02018, "low": 0.01995, "close": 0.01995, "volume": 474347.0, "close_time": 1776877199999, "quote_volume": 9509.84423, "trades": 77, "taker_buy_base": 274410.0, "taker_buy_quote": 5504.42332 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.02, "high": 0.02041, "low": 0.01998, "close": 0.02032, "volume": 597783.0, "close_time": 1776880799999, "quote_volume": 12078.82288, "trades": 108, "taker_buy_base": 290795.0, "taker_buy_quote": 5858.52802 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.02037, "high": 0.02084, "low": 0.02025, "close": 0.02075, "volume": 678282.0, "close_time": 1776884399999, "quote_volume": 13915.16715, "trades": 170, "taker_buy_base": 322270.0, "taker_buy_quote": 6623.07352 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.02068, "high": 0.02161, "low": 0.02059, "close": 0.02149, "volume": 2590990.0, "close_time": 1776887999999, "quote_volume": 54760.38764, "trades": 602, "taker_buy_base": 1273283.0, "taker_buy_quote": 26941.55488 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0215, "high": 0.02171, "low": 0.0212, "close": 0.02144, "volume": 1666146.0, "close_time": 1776891599999, "quote_volume": 35753.6472, "trades": 581, "taker_buy_base": 922345.0, "taker_buy_quote": 19797.7264 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.02142, "high": 0.02225, "low": 0.02113, "close": 0.02209, "volume": 1888549.0, "close_time": 1776895199999, "quote_volume": 40787.67188, "trades": 399, "taker_buy_base": 891376.0, "taker_buy_quote": 19251.45433 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.02199, "high": 0.0222, "low": 0.02144, "close": 0.02201, "volume": 1563026.0, "close_time": 1776898799999, "quote_volume": 34090.25189, "trades": 330, "taker_buy_base": 663841.0, "taker_buy_quote": 14481.09913 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0221, "high": 0.02237, "low": 0.02169, "close": 0.02187, "volume": 2587322.0, "close_time": 1776902399999, "quote_volume": 56880.12004, "trades": 338, "taker_buy_base": 1095567.0, "taker_buy_quote": 24082.52456 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.02197, "high": 0.02219, "low": 0.02118, "close": 0.02148, "volume": 1829811.0, "close_time": 1776905999999, "quote_volume": 39432.5315, "trades": 349, "taker_buy_base": 965634.0, "taker_buy_quote": 20836.07005 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.02146, "high": 0.02146, "low": 0.02081, "close": 0.02107, "volume": 945779.0, "close_time": 1776909599999, "quote_volume": 19910.5614, "trades": 213, "taker_buy_base": 519266.0, "taker_buy_quote": 10924.87273 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.02088, "high": 0.02096, "low": 0.02054, "close": 0.02068, "volume": 735996.0, "close_time": 1776913199999, "quote_volume": 15280.839, "trades": 146, "taker_buy_base": 297543.0, "taker_buy_quote": 6182.95091 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.02062, "high": 0.02062, "low": 0.02052, "close": 0.02052, "volume": 106829.0, "close_time": 1776916799999, "quote_volume": 2197.16318, "trades": 32, "taker_buy_base": 39726.0, "taker_buy_quote": 817.28245 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.02074, "high": 0.02082, "low": 0.02066, "close": 0.02082, "volume": 157890.0, "close_time": 1776920399999, "quote_volume": 3269.2168, "trades": 27, "taker_buy_base": 54732.0, "taker_buy_quote": 1134.12926 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.02047, "high": 0.02052, "low": 0.02039, "close": 0.02045, "volume": 150821.0, "close_time": 1776923999999, "quote_volume": 3081.72798, "trades": 41, "taker_buy_base": 41935.0, "taker_buy_quote": 856.76676 } ] }, "4h": { "count": 298, "start_date": "2026-03-04T16:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.03481, "high": 0.04928, "low": 0.03481, "close": 0.0435, "volume": 41129621.0, "close_time": 1772654399999, "quote_volume": 1830192.90078, "trades": 10098, "taker_buy_base": 19536004.0, "taker_buy_quote": 869137.74964 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.04352, "high": 0.04635, "low": 0.04101, "close": 0.04172, "volume": 23371639.0, "close_time": 1772668799999, "quote_volume": 1030399.09804, "trades": 6496, "taker_buy_base": 10585149.0, "taker_buy_quote": 467856.27858 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04171, "high": 0.04504, "low": 0.0412, "close": 0.04284, "volume": 9631945.0, "close_time": 1772683199999, "quote_volume": 416838.3046, "trades": 4785, "taker_buy_base": 4454276.0, "taker_buy_quote": 193210.94541 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.04282, "high": 0.04564, "low": 0.04262, "close": 0.04319, "volume": 9220511.0, "close_time": 1772697599999, "quote_volume": 404248.32529, "trades": 3099, "taker_buy_base": 4580616.0, "taker_buy_quote": 200974.80745 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04332, "high": 0.04523, "low": 0.0423, "close": 0.04305, "volume": 13083754.0, "close_time": 1772711999999, "quote_volume": 570467.27274, "trades": 2394, "taker_buy_base": 5978738.0, "taker_buy_quote": 260420.44359 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04326, "high": 0.04443, "low": 0.04035, "close": 0.04166, "volume": 10258711.0, "close_time": 1772726399999, "quote_volume": 428964.06535, "trades": 3170, "taker_buy_base": 4278711.0, "taker_buy_quote": 178949.28323 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04159, "high": 0.04349, "low": 0.04081, "close": 0.04119, "volume": 6678178.0, "close_time": 1772740799999, "quote_volume": 280935.13808, "trades": 3740, "taker_buy_base": 3581490.0, "taker_buy_quote": 150859.49629 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04118, "high": 0.04162, "low": 0.03843, "close": 0.04065, "volume": 7813719.0, "close_time": 1772755199999, "quote_volume": 311909.53295, "trades": 3763, "taker_buy_base": 3450576.0, "taker_buy_quote": 137474.38758 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04045, "high": 0.04187, "low": 0.03974, "close": 0.04076, "volume": 2485331.0, "close_time": 1772769599999, "quote_volume": 100773.14732, "trades": 2291, "taker_buy_base": 1378079.0, "taker_buy_quote": 55812.58136 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04066, "high": 0.04112, "low": 0.03876, "close": 0.03914, "volume": 1253139.0, "close_time": 1772783999999, "quote_volume": 49830.97524, "trades": 1825, "taker_buy_base": 594359.0, "taker_buy_quote": 23639.34796 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.03908, "high": 0.04112, "low": 0.03775, "close": 0.04025, "volume": 15281259.0, "close_time": 1772798399999, "quote_volume": 606874.50821, "trades": 16664, "taker_buy_base": 7075770.0, "taker_buy_quote": 281767.95435 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04019, "high": 0.04046, "low": 0.03836, "close": 0.03887, "volume": 7817771.0, "close_time": 1772812799999, "quote_volume": 306922.81913, "trades": 9806, "taker_buy_base": 3275269.0, "taker_buy_quote": 128574.16418 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03884, "high": 0.03955, "low": 0.03792, "close": 0.03868, "volume": 2602976.0, "close_time": 1772827199999, "quote_volume": 100321.60845, "trades": 3672, "taker_buy_base": 1202051.0, "taker_buy_quote": 46343.438 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.03869, "high": 0.04048, "low": 0.0373, "close": 0.04041, "volume": 4347334.0, "close_time": 1772841599999, "quote_volume": 167505.03283, "trades": 2790, "taker_buy_base": 2124939.0, "taker_buy_quote": 82196.70173 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04045, "high": 0.0405, "low": 0.03806, "close": 0.03871, "volume": 3993267.0, "close_time": 1772855999999, "quote_volume": 156262.6189, "trades": 4172, "taker_buy_base": 1676779.0, "taker_buy_quote": 65587.09073 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03869, "high": 0.04462, "low": 0.03828, "close": 0.04432, "volume": 10044429.0, "close_time": 1772870399999, "quote_volume": 415834.29084, "trades": 6633, "taker_buy_base": 4631997.0, "taker_buy_quote": 190925.97535 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04428, "high": 0.04592, "low": 0.04022, "close": 0.04082, "volume": 11214692.0, "close_time": 1772884799999, "quote_volume": 482819.55381, "trades": 7822, "taker_buy_base": 5187633.0, "taker_buy_quote": 223093.80734 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04085, "high": 0.04312, "low": 0.04056, "close": 0.04289, "volume": 5035673.0, "close_time": 1772899199999, "quote_volume": 211209.80797, "trades": 4871, "taker_buy_base": 3015882.0, "taker_buy_quote": 126167.49613 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04296, "high": 0.04318, "low": 0.04037, "close": 0.04041, "volume": 4664493.0, "close_time": 1772913599999, "quote_volume": 193213.3268, "trades": 3303, "taker_buy_base": 2294091.0, "taker_buy_quote": 95122.23023 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04043, "high": 0.04111, "low": 0.03861, "close": 0.04011, "volume": 5561367.0, "close_time": 1772927999999, "quote_volume": 219854.73005, "trades": 3437, "taker_buy_base": 3091719.0, "taker_buy_quote": 122119.63496 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04006, "high": 0.04076, "low": 0.0384, "close": 0.03913, "volume": 3417138.0, "close_time": 1772942399999, "quote_volume": 134458.51017, "trades": 3571, "taker_buy_base": 1163318.0, "taker_buy_quote": 45859.37289 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03915, "high": 0.0405, "low": 0.0388, "close": 0.04026, "volume": 2951257.0, "close_time": 1772956799999, "quote_volume": 116714.2159, "trades": 3570, "taker_buy_base": 1434594.0, "taker_buy_quote": 56708.76967 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0403, "high": 0.04067, "low": 0.03885, "close": 0.03956, "volume": 3602685.0, "close_time": 1772971199999, "quote_volume": 142123.34489, "trades": 4404, "taker_buy_base": 1771504.0, "taker_buy_quote": 69720.84954 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03954, "high": 0.0405, "low": 0.03926, "close": 0.04006, "volume": 2449945.0, "close_time": 1772985599999, "quote_volume": 97903.3461, "trades": 3866, "taker_buy_base": 1250351.0, "taker_buy_quote": 49992.80847 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04007, "high": 0.04062, "low": 0.03915, "close": 0.04008, "volume": 2218212.0, "close_time": 1772999999999, "quote_volume": 88420.03115, "trades": 3372, "taker_buy_base": 907146.0, "taker_buy_quote": 36144.61307 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.04011, "high": 0.04265, "low": 0.03948, "close": 0.04194, "volume": 5257720.0, "close_time": 1773014399999, "quote_volume": 217905.24041, "trades": 4389, "taker_buy_base": 2710671.0, "taker_buy_quote": 112130.93744 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04192, "high": 0.04312, "low": 0.04079, "close": 0.04136, "volume": 5519139.0, "close_time": 1773028799999, "quote_volume": 231651.06814, "trades": 6659, "taker_buy_base": 2804892.0, "taker_buy_quote": 117888.54635 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.04131, "high": 0.04356, "low": 0.04101, "close": 0.0422, "volume": 4405164.0, "close_time": 1773043199999, "quote_volume": 187989.52518, "trades": 4904, "taker_buy_base": 1941172.0, "taker_buy_quote": 82885.50863 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.04216, "high": 0.04311, "low": 0.04142, "close": 0.04302, "volume": 2974729.0, "close_time": 1773057599999, "quote_volume": 125379.91384, "trades": 3865, "taker_buy_base": 1807466.0, "taker_buy_quote": 76289.19319 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.04303, "high": 0.04358, "low": 0.04113, "close": 0.042, "volume": 4342630.0, "close_time": 1773071999999, "quote_volume": 182460.49767, "trades": 3993, "taker_buy_base": 2201282.0, "taker_buy_quote": 92474.24012 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04202, "high": 0.04562, "low": 0.04194, "close": 0.04521, "volume": 7360105.0, "close_time": 1773086399999, "quote_volume": 322892.40105, "trades": 5692, "taker_buy_base": 4523213.0, "taker_buy_quote": 198248.1076 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.04521, "high": 0.04559, "low": 0.04358, "close": 0.04411, "volume": 5543141.0, "close_time": 1773100799999, "quote_volume": 245995.83056, "trades": 3659, "taker_buy_base": 3138422.0, "taker_buy_quote": 139435.0477 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0441, "high": 0.05018, "low": 0.04296, "close": 0.04663, "volume": 9982977.0, "close_time": 1773115199999, "quote_volume": 470936.67682, "trades": 7537, "taker_buy_base": 4762498.0, "taker_buy_quote": 224486.2866 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04657, "high": 0.0475, "low": 0.04482, "close": 0.04643, "volume": 5944174.0, "close_time": 1773129599999, "quote_volume": 274711.39237, "trades": 5830, "taker_buy_base": 2748705.0, "taker_buy_quote": 126860.75417 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04639, "high": 0.04762, "low": 0.04525, "close": 0.04698, "volume": 6508833.0, "close_time": 1773143999999, "quote_volume": 302870.97294, "trades": 5426, "taker_buy_base": 3182752.0, "taker_buy_quote": 148280.60694 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04696, "high": 0.04762, "low": 0.04504, "close": 0.04548, "volume": 7049852.0, "close_time": 1773158399999, "quote_volume": 327141.18318, "trades": 5988, "taker_buy_base": 3182585.0, "taker_buy_quote": 148104.04541 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0455, "high": 0.0456, "low": 0.04227, "close": 0.04269, "volume": 4859608.0, "close_time": 1773172799999, "quote_volume": 212755.69169, "trades": 4983, "taker_buy_base": 2684080.0, "taker_buy_quote": 117851.25723 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.04271, "high": 0.04333, "low": 0.04139, "close": 0.04238, "volume": 2744975.0, "close_time": 1773187199999, "quote_volume": 115953.46711, "trades": 2971, "taker_buy_base": 1343186.0, "taker_buy_quote": 56654.79336 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0424, "high": 0.04412, "low": 0.04143, "close": 0.0439, "volume": 3833059.0, "close_time": 1773201599999, "quote_volume": 163706.50671, "trades": 4118, "taker_buy_base": 1805569.0, "taker_buy_quote": 77178.92491 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.04391, "high": 0.04472, "low": 0.04124, "close": 0.04156, "volume": 4992107.0, "close_time": 1773215999999, "quote_volume": 216244.73738, "trades": 5042, "taker_buy_base": 1727439.0, "taker_buy_quote": 74999.26091 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.04158, "high": 0.04162, "low": 0.03921, "close": 0.03951, "volume": 6092194.0, "close_time": 1773230399999, "quote_volume": 242954.18841, "trades": 4975, "taker_buy_base": 2502224.0, "taker_buy_quote": 99646.37332 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03949, "high": 0.041, "low": 0.03897, "close": 0.04053, "volume": 7842403.0, "close_time": 1773244799999, "quote_volume": 314847.63455, "trades": 5651, "taker_buy_base": 3912641.0, "taker_buy_quote": 157301.42627 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.04052, "high": 0.04114, "low": 0.04012, "close": 0.0403, "volume": 3732967.0, "close_time": 1773259199999, "quote_volume": 151526.54728, "trades": 3337, "taker_buy_base": 1734908.0, "taker_buy_quote": 70429.74845 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.04029, "high": 0.04095, "low": 0.03993, "close": 0.0407, "volume": 1873145.0, "close_time": 1773273599999, "quote_volume": 75772.55834, "trades": 2085, "taker_buy_base": 1091174.0, "taker_buy_quote": 44160.96073 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04071, "high": 0.04132, "low": 0.03922, "close": 0.03957, "volume": 4655460.0, "close_time": 1773287999999, "quote_volume": 188289.80729, "trades": 5585, "taker_buy_base": 1711271.0, "taker_buy_quote": 69184.50409 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0396, "high": 0.04029, "low": 0.03937, "close": 0.03991, "volume": 3001290.0, "close_time": 1773302399999, "quote_volume": 119707.92061, "trades": 3189, "taker_buy_base": 1560554.0, "taker_buy_quote": 62230.22221 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03994, "high": 0.04028, "low": 0.03948, "close": 0.04001, "volume": 3997781.0, "close_time": 1773316799999, "quote_volume": 159881.8503, "trades": 2919, "taker_buy_base": 2156483.0, "taker_buy_quote": 86172.56853 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.04001, "high": 0.04094, "low": 0.03986, "close": 0.04052, "volume": 2784908.0, "close_time": 1773331199999, "quote_volume": 112238.59272, "trades": 3730, "taker_buy_base": 1166092.0, "taker_buy_quote": 47044.03123 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04053, "high": 0.04264, "low": 0.0405, "close": 0.04206, "volume": 4541134.0, "close_time": 1773345599999, "quote_volume": 189735.21524, "trades": 4171, "taker_buy_base": 2689727.0, "taker_buy_quote": 112370.39665 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04202, "high": 0.04226, "low": 0.04106, "close": 0.04186, "volume": 2975085.0, "close_time": 1773359999999, "quote_volume": 123508.24962, "trades": 1995, "taker_buy_base": 1549327.0, "taker_buy_quote": 64369.72363 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04188, "high": 0.0435, "low": 0.04173, "close": 0.04344, "volume": 4302409.0, "close_time": 1773374399999, "quote_volume": 183712.95046, "trades": 3851, "taker_buy_base": 2060678.0, "taker_buy_quote": 88107.25906 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04349, "high": 0.04362, "low": 0.04063, "close": 0.04076, "volume": 4709617.0, "close_time": 1773388799999, "quote_volume": 195185.69604, "trades": 5013, "taker_buy_base": 2633915.0, "taker_buy_quote": 108872.98592 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04069, "high": 0.0407, "low": 0.0397, "close": 0.03994, "volume": 4332003.0, "close_time": 1773403199999, "quote_volume": 173483.41679, "trades": 3013, "taker_buy_base": 2030109.0, "taker_buy_quote": 81338.89426 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.03993, "high": 0.04071, "low": 0.03952, "close": 0.04055, "volume": 4526331.0, "close_time": 1773417599999, "quote_volume": 181915.68122, "trades": 3111, "taker_buy_base": 2343308.0, "taker_buy_quote": 94309.35513 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04056, "high": 0.04233, "low": 0.04011, "close": 0.04226, "volume": 6045216.0, "close_time": 1773431999999, "quote_volume": 250397.4931, "trades": 4292, "taker_buy_base": 3320818.0, "taker_buy_quote": 137346.49656 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04227, "high": 0.04237, "low": 0.04004, "close": 0.04015, "volume": 5161018.0, "close_time": 1773446399999, "quote_volume": 213292.39295, "trades": 2468, "taker_buy_base": 2386142.0, "taker_buy_quote": 98823.11337 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04014, "high": 0.04064, "low": 0.03974, "close": 0.03999, "volume": 2413146.0, "close_time": 1773460799999, "quote_volume": 96817.16684, "trades": 1679, "taker_buy_base": 755429.0, "taker_buy_quote": 30335.20957 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04, "high": 0.04027, "low": 0.03971, "close": 0.04013, "volume": 1101355.0, "close_time": 1773475199999, "quote_volume": 44064.79386, "trades": 1896, "taker_buy_base": 475292.0, "taker_buy_quote": 19022.69439 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04013, "high": 0.04151, "low": 0.03997, "close": 0.04038, "volume": 3717550.0, "close_time": 1773489599999, "quote_volume": 150911.3063, "trades": 2892, "taker_buy_base": 1776637.0, "taker_buy_quote": 72336.14094 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0404, "high": 0.04103, "low": 0.04012, "close": 0.0403, "volume": 1113341.0, "close_time": 1773503999999, "quote_volume": 45220.22362, "trades": 1610, "taker_buy_base": 579342.0, "taker_buy_quote": 23534.7717 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04027, "high": 0.04098, "low": 0.04014, "close": 0.04041, "volume": 1328644.0, "close_time": 1773518399999, "quote_volume": 53893.01904, "trades": 1142, "taker_buy_base": 852974.0, "taker_buy_quote": 34603.57997 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0404, "high": 0.0405, "low": 0.03994, "close": 0.04022, "volume": 1792249.0, "close_time": 1773532799999, "quote_volume": 72009.30173, "trades": 1238, "taker_buy_base": 635205.0, "taker_buy_quote": 25515.80427 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0402, "high": 0.04109, "low": 0.04008, "close": 0.04079, "volume": 2786785.0, "close_time": 1773547199999, "quote_volume": 113405.07612, "trades": 2069, "taker_buy_base": 1657057.0, "taker_buy_quote": 67533.62121 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04077, "high": 0.04113, "low": 0.04039, "close": 0.04074, "volume": 1386139.0, "close_time": 1773561599999, "quote_volume": 56499.55999, "trades": 1686, "taker_buy_base": 786710.0, "taker_buy_quote": 32068.6972 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04075, "high": 0.04146, "low": 0.04039, "close": 0.04058, "volume": 2404905.0, "close_time": 1773575999999, "quote_volume": 98072.51224, "trades": 3328, "taker_buy_base": 993612.0, "taker_buy_quote": 40556.20517 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04056, "high": 0.04066, "low": 0.04, "close": 0.04023, "volume": 2621100.0, "close_time": 1773590399999, "quote_volume": 105446.13503, "trades": 2594, "taker_buy_base": 838255.0, "taker_buy_quote": 33766.4879 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04025, "high": 0.04075, "low": 0.04006, "close": 0.04027, "volume": 1214383.0, "close_time": 1773604799999, "quote_volume": 49082.56552, "trades": 1840, "taker_buy_base": 524458.0, "taker_buy_quote": 21205.831 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04028, "high": 0.04051, "low": 0.03644, "close": 0.03784, "volume": 9484950.0, "close_time": 1773619199999, "quote_volume": 363588.5161, "trades": 4104, "taker_buy_base": 4810918.0, "taker_buy_quote": 184503.55006 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03784, "high": 0.03844, "low": 0.03678, "close": 0.03804, "volume": 4731932.0, "close_time": 1773633599999, "quote_volume": 177471.08132, "trades": 4012, "taker_buy_base": 2557877.0, "taker_buy_quote": 95843.17327 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03808, "high": 0.03868, "low": 0.0374, "close": 0.03754, "volume": 4223406.0, "close_time": 1773647999999, "quote_volume": 161099.90635, "trades": 3007, "taker_buy_base": 1214147.0, "taker_buy_quote": 46282.90575 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03759, "high": 0.03774, "low": 0.03686, "close": 0.03734, "volume": 3156292.0, "close_time": 1773662399999, "quote_volume": 117712.72998, "trades": 2870, "taker_buy_base": 2017670.0, "taker_buy_quote": 75229.98624 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03733, "high": 0.03774, "low": 0.03638, "close": 0.03668, "volume": 4894856.0, "close_time": 1773676799999, "quote_volume": 182035.73152, "trades": 3544, "taker_buy_base": 2043446.0, "taker_buy_quote": 75986.7114 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.03663, "high": 0.03756, "low": 0.03651, "close": 0.03726, "volume": 3587503.0, "close_time": 1773691199999, "quote_volume": 133479.19469, "trades": 1888, "taker_buy_base": 1515782.0, "taker_buy_quote": 56345.27344 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03726, "high": 0.0382, "low": 0.03707, "close": 0.03774, "volume": 4642846.0, "close_time": 1773705599999, "quote_volume": 174290.75294, "trades": 2723, "taker_buy_base": 2669410.0, "taker_buy_quote": 100111.81866 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03769, "high": 0.03785, "low": 0.03691, "close": 0.03707, "volume": 2603140.0, "close_time": 1773719999999, "quote_volume": 97043.53518, "trades": 2179, "taker_buy_base": 1009140.0, "taker_buy_quote": 37775.65724 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03706, "high": 0.0371, "low": 0.03564, "close": 0.03588, "volume": 3168652.0, "close_time": 1773734399999, "quote_volume": 115337.93541, "trades": 1550, "taker_buy_base": 1391036.0, "taker_buy_quote": 50606.15559 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03587, "high": 0.03601, "low": 0.02967, "close": 0.03011, "volume": 23250711.0, "close_time": 1773748799999, "quote_volume": 743754.59004, "trades": 6384, "taker_buy_base": 10478625.0, "taker_buy_quote": 336402.77954 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.03012, "high": 0.03098, "low": 0.02972, "close": 0.03056, "volume": 9264432.0, "close_time": 1773763199999, "quote_volume": 282025.84112, "trades": 4460, "taker_buy_base": 4357257.0, "taker_buy_quote": 132438.43411 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03053, "high": 0.03194, "low": 0.03042, "close": 0.03084, "volume": 9240540.0, "close_time": 1773777599999, "quote_volume": 288627.23711, "trades": 2939, "taker_buy_base": 4803653.0, "taker_buy_quote": 150233.24228 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03079, "high": 0.03123, "low": 0.02997, "close": 0.0301, "volume": 3638665.0, "close_time": 1773791999999, "quote_volume": 111362.08828, "trades": 1457, "taker_buy_base": 1612200.0, "taker_buy_quote": 49410.4142 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03006, "high": 0.045, "low": 0.02882, "close": 0.03271, "volume": 24745336.0, "close_time": 1773806399999, "quote_volume": 849007.15831, "trades": 10765, "taker_buy_base": 12568363.0, "taker_buy_quote": 429031.23297 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03274, "high": 0.03535, "low": 0.027, "close": 0.02883, "volume": 16898794.0, "close_time": 1773820799999, "quote_volume": 502333.69077, "trades": 9084, "taker_buy_base": 6899546.0, "taker_buy_quote": 204921.50078 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02885, "high": 0.029, "low": 0.0269, "close": 0.02733, "volume": 16975377.0, "close_time": 1773835199999, "quote_volume": 472969.92962, "trades": 5778, "taker_buy_base": 6982531.0, "taker_buy_quote": 194494.70599 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02731, "high": 0.02752, "low": 0.0259, "close": 0.02608, "volume": 11961487.0, "close_time": 1773849599999, "quote_volume": 317458.06667, "trades": 3908, "taker_buy_base": 5069053.0, "taker_buy_quote": 134556.57886 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02608, "high": 0.02662, "low": 0.02507, "close": 0.02638, "volume": 7966978.0, "close_time": 1773863999999, "quote_volume": 206045.87646, "trades": 3064, "taker_buy_base": 3604048.0, "taker_buy_quote": 93154.11469 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02642, "high": 0.02732, "low": 0.02603, "close": 0.02675, "volume": 5484501.0, "close_time": 1773878399999, "quote_volume": 146288.16046, "trades": 2097, "taker_buy_base": 2960899.0, "taker_buy_quote": 79071.37748 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02672, "high": 0.02763, "low": 0.02632, "close": 0.02699, "volume": 15559081.0, "close_time": 1773892799999, "quote_volume": 419540.74725, "trades": 3565, "taker_buy_base": 7085045.0, "taker_buy_quote": 191274.36157 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02694, "high": 0.02751, "low": 0.02635, "close": 0.02647, "volume": 5418113.0, "close_time": 1773907199999, "quote_volume": 145988.07154, "trades": 2032, "taker_buy_base": 2568933.0, "taker_buy_quote": 69183.89963 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02645, "high": 0.02668, "low": 0.02559, "close": 0.02652, "volume": 4866411.0, "close_time": 1773921599999, "quote_volume": 128131.45305, "trades": 1478, "taker_buy_base": 2007098.0, "taker_buy_quote": 52835.7585 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02652, "high": 0.02653, "low": 0.02546, "close": 0.02558, "volume": 6334650.0, "close_time": 1773935999999, "quote_volume": 163886.82331, "trades": 1393, "taker_buy_base": 2631133.0, "taker_buy_quote": 67996.19606 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02561, "high": 0.02569, "low": 0.02506, "close": 0.02559, "volume": 3599405.0, "close_time": 1773950399999, "quote_volume": 91611.51773, "trades": 1122, "taker_buy_base": 1855349.0, "taker_buy_quote": 47208.73025 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02557, "high": 0.02644, "low": 0.0255, "close": 0.02583, "volume": 3126155.0, "close_time": 1773964799999, "quote_volume": 81358.22646, "trades": 1486, "taker_buy_base": 1460527.0, "taker_buy_quote": 38067.70386 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02583, "high": 0.02653, "low": 0.02567, "close": 0.02621, "volume": 1662790.0, "close_time": 1773979199999, "quote_volume": 43419.03357, "trades": 1057, "taker_buy_base": 638216.0, "taker_buy_quote": 16661.33646 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02619, "high": 0.02694, "low": 0.02579, "close": 0.02683, "volume": 4471821.0, "close_time": 1773993599999, "quote_volume": 117970.54822, "trades": 1426, "taker_buy_base": 2654967.0, "taker_buy_quote": 70013.45588 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02681, "high": 0.02681, "low": 0.0259, "close": 0.02594, "volume": 3552521.0, "close_time": 1774007999999, "quote_volume": 93354.32225, "trades": 1488, "taker_buy_base": 1456045.0, "taker_buy_quote": 38312.50324 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02598, "high": 0.0263, "low": 0.02544, "close": 0.02606, "volume": 3157538.0, "close_time": 1774022399999, "quote_volume": 81593.27562, "trades": 806, "taker_buy_base": 1814900.0, "taker_buy_quote": 46866.21822 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02607, "high": 0.02614, "low": 0.02546, "close": 0.02565, "volume": 2181710.0, "close_time": 1774036799999, "quote_volume": 56246.60265, "trades": 833, "taker_buy_base": 776752.0, "taker_buy_quote": 20036.93866 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02566, "high": 0.02611, "low": 0.02561, "close": 0.02579, "volume": 1499313.0, "close_time": 1774051199999, "quote_volume": 38842.03763, "trades": 649, "taker_buy_base": 308361.0, "taker_buy_quote": 7982.60961 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02579, "high": 0.026, "low": 0.02556, "close": 0.0258, "volume": 786808.0, "close_time": 1774065599999, "quote_volume": 20268.64535, "trades": 578, "taker_buy_base": 466682.0, "taker_buy_quote": 12017.96501 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02581, "high": 0.02589, "low": 0.02506, "close": 0.02511, "volume": 756233.0, "close_time": 1774079999999, "quote_volume": 19208.67558, "trades": 405, "taker_buy_base": 397369.0, "taker_buy_quote": 10092.82537 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02515, "high": 0.02557, "low": 0.02514, "close": 0.02545, "volume": 2203173.0, "close_time": 1774094399999, "quote_volume": 55784.09148, "trades": 648, "taker_buy_base": 1516207.0, "taker_buy_quote": 38363.14219 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02544, "high": 0.02552, "low": 0.02472, "close": 0.02533, "volume": 4638738.0, "close_time": 1774108799999, "quote_volume": 116433.40023, "trades": 1407, "taker_buy_base": 1911828.0, "taker_buy_quote": 47991.87385 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02534, "high": 0.02564, "low": 0.0251, "close": 0.02534, "volume": 1731283.0, "close_time": 1774123199999, "quote_volume": 43960.27904, "trades": 631, "taker_buy_base": 603620.0, "taker_buy_quote": 15320.22682 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02536, "high": 0.02554, "low": 0.02424, "close": 0.02444, "volume": 2566529.0, "close_time": 1774137599999, "quote_volume": 63897.14623, "trades": 836, "taker_buy_base": 1263633.0, "taker_buy_quote": 31579.92629 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02443, "high": 0.02461, "low": 0.0239, "close": 0.02421, "volume": 2092313.0, "close_time": 1774151999999, "quote_volume": 50734.19555, "trades": 1024, "taker_buy_base": 1020698.0, "taker_buy_quote": 24773.96072 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02422, "high": 0.02465, "low": 0.02363, "close": 0.02428, "volume": 3277045.0, "close_time": 1774166399999, "quote_volume": 79129.49551, "trades": 1288, "taker_buy_base": 1507670.0, "taker_buy_quote": 36311.52614 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02433, "high": 0.02507, "low": 0.02419, "close": 0.0245, "volume": 2549486.0, "close_time": 1774180799999, "quote_volume": 62939.44419, "trades": 1104, "taker_buy_base": 1135633.0, "taker_buy_quote": 28069.41818 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02452, "high": 0.02486, "low": 0.02414, "close": 0.02426, "volume": 1298563.0, "close_time": 1774195199999, "quote_volume": 31771.19252, "trades": 870, "taker_buy_base": 763661.0, "taker_buy_quote": 18677.78373 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02423, "high": 0.02443, "low": 0.02351, "close": 0.02368, "volume": 2113047.0, "close_time": 1774209599999, "quote_volume": 50800.58369, "trades": 592, "taker_buy_base": 683866.0, "taker_buy_quote": 16474.88397 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02369, "high": 0.02394, "low": 0.02343, "close": 0.02377, "volume": 2988900.0, "close_time": 1774223999999, "quote_volume": 70645.8566, "trades": 839, "taker_buy_base": 1242440.0, "taker_buy_quote": 29327.22707 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02376, "high": 0.02393, "low": 0.02315, "close": 0.02326, "volume": 1988981.0, "close_time": 1774238399999, "quote_volume": 46766.88446, "trades": 736, "taker_buy_base": 769681.0, "taker_buy_quote": 18107.62502 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02328, "high": 0.02342, "low": 0.02285, "close": 0.02313, "volume": 3665736.0, "close_time": 1774252799999, "quote_volume": 84589.77172, "trades": 766, "taker_buy_base": 1851927.0, "taker_buy_quote": 42707.0921 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02316, "high": 0.02387, "low": 0.02305, "close": 0.02355, "volume": 6134475.0, "close_time": 1774267199999, "quote_volume": 143299.70181, "trades": 1223, "taker_buy_base": 2702247.0, "taker_buy_quote": 63069.94953 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02357, "high": 0.02368, "low": 0.02317, "close": 0.02318, "volume": 1575124.0, "close_time": 1774281599999, "quote_volume": 37043.01606, "trades": 618, "taker_buy_base": 870245.0, "taker_buy_quote": 20456.34933 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0232, "high": 0.02367, "low": 0.02305, "close": 0.02324, "volume": 1890314.0, "close_time": 1774295999999, "quote_volume": 44317.45064, "trades": 597, "taker_buy_base": 943030.0, "taker_buy_quote": 22058.06126 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02323, "high": 0.02345, "low": 0.02299, "close": 0.02317, "volume": 812468.0, "close_time": 1774310399999, "quote_volume": 18831.39796, "trades": 313, "taker_buy_base": 318656.0, "taker_buy_quote": 7393.4893 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02319, "high": 0.02375, "low": 0.02286, "close": 0.02353, "volume": 1736355.0, "close_time": 1774324799999, "quote_volume": 40375.81659, "trades": 629, "taker_buy_base": 861143.0, "taker_buy_quote": 19945.82569 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02352, "high": 0.0236, "low": 0.02308, "close": 0.02318, "volume": 1565683.0, "close_time": 1774339199999, "quote_volume": 36427.87162, "trades": 628, "taker_buy_base": 775557.0, "taker_buy_quote": 18024.44307 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02321, "high": 0.02361, "low": 0.0231, "close": 0.02333, "volume": 1551117.0, "close_time": 1774353599999, "quote_volume": 36295.41671, "trades": 565, "taker_buy_base": 754372.0, "taker_buy_quote": 17644.70324 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0229, "close": 0.02293, "volume": 1339628.0, "close_time": 1774367999999, "quote_volume": 30975.76528, "trades": 591, "taker_buy_base": 413855.0, "taker_buy_quote": 9566.96615 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02293, "high": 0.02328, "low": 0.0229, "close": 0.02305, "volume": 1433488.0, "close_time": 1774382399999, "quote_volume": 33130.38655, "trades": 463, "taker_buy_base": 801933.0, "taker_buy_quote": 18548.98975 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02304, "high": 0.02326, "low": 0.02295, "close": 0.02316, "volume": 979097.0, "close_time": 1774396799999, "quote_volume": 22596.24864, "trades": 272, "taker_buy_base": 443232.0, "taker_buy_quote": 10240.49147 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02314, "high": 0.02398, "low": 0.02309, "close": 0.02394, "volume": 2517581.0, "close_time": 1774411199999, "quote_volume": 59543.9682, "trades": 816, "taker_buy_base": 1558588.0, "taker_buy_quote": 36774.59493 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02395, "high": 0.02477, "low": 0.02368, "close": 0.02399, "volume": 5502507.0, "close_time": 1774425599999, "quote_volume": 133265.65888, "trades": 1808, "taker_buy_base": 2452494.0, "taker_buy_quote": 59395.45118 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02398, "high": 0.02617, "low": 0.02391, "close": 0.02433, "volume": 8812217.0, "close_time": 1774439999999, "quote_volume": 219757.5402, "trades": 3544, "taker_buy_base": 3126623.0, "taker_buy_quote": 78215.06008 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02433, "high": 0.02454, "low": 0.02324, "close": 0.02353, "volume": 3183049.0, "close_time": 1774454399999, "quote_volume": 75624.00225, "trades": 1340, "taker_buy_base": 1853009.0, "taker_buy_quote": 44017.74515 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02352, "high": 0.02385, "low": 0.02286, "close": 0.02295, "volume": 2234170.0, "close_time": 1774468799999, "quote_volume": 52068.91841, "trades": 983, "taker_buy_base": 846825.0, "taker_buy_quote": 19780.14885 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02294, "high": 0.02361, "low": 0.02278, "close": 0.02355, "volume": 1858961.0, "close_time": 1774483199999, "quote_volume": 42972.75572, "trades": 602, "taker_buy_base": 902941.0, "taker_buy_quote": 20880.07021 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02356, "high": 0.02411, "low": 0.02338, "close": 0.02365, "volume": 1203006.0, "close_time": 1774497599999, "quote_volume": 28535.19146, "trades": 857, "taker_buy_base": 639245.0, "taker_buy_quote": 15152.89833 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02364, "high": 0.02382, "low": 0.02308, "close": 0.02329, "volume": 3295023.0, "close_time": 1774511999999, "quote_volume": 77095.78916, "trades": 1703, "taker_buy_base": 1618174.0, "taker_buy_quote": 37884.13638 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02328, "high": 0.02635, "low": 0.02321, "close": 0.02376, "volume": 12545753.0, "close_time": 1774526399999, "quote_volume": 311571.23008, "trades": 5124, "taker_buy_base": 6181481.0, "taker_buy_quote": 153151.28161 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02376, "high": 0.02593, "low": 0.02374, "close": 0.02514, "volume": 411896126.0, "close_time": 1774540799999, "quote_volume": 10327137.17876, "trades": 26055, "taker_buy_base": 84535988.0, "taker_buy_quote": 2120053.92195 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02514, "high": 0.0259, "low": 0.02402, "close": 0.02517, "volume": 377031676.0, "close_time": 1774555199999, "quote_volume": 9338238.12518, "trades": 23019, "taker_buy_base": 71909701.0, "taker_buy_quote": 1787604.55335 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02516, "high": 0.02613, "low": 0.02466, "close": 0.02569, "volume": 9224513.0, "close_time": 1774569599999, "quote_volume": 233146.46723, "trades": 2904, "taker_buy_base": 4453349.0, "taker_buy_quote": 112509.52156 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02563, "high": 0.02663, "low": 0.02543, "close": 0.026, "volume": 113618198.0, "close_time": 1774583999999, "quote_volume": 2971238.13992, "trades": 11147, "taker_buy_base": 30082715.0, "taker_buy_quote": 785634.26267 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.026, "high": 0.02678, "low": 0.02507, "close": 0.02513, "volume": 43521635.0, "close_time": 1774598399999, "quote_volume": 1119564.98457, "trades": 7716, "taker_buy_base": 14723586.0, "taker_buy_quote": 380255.76773 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02512, "high": 0.02568, "low": 0.0234, "close": 0.02353, "volume": 318105147.0, "close_time": 1774612799999, "quote_volume": 7826247.34349, "trades": 18771, "taker_buy_base": 61599922.0, "taker_buy_quote": 1512288.86277 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02356, "high": 0.02365, "low": 0.02289, "close": 0.02298, "volume": 12546447.0, "close_time": 1774627199999, "quote_volume": 290299.3195, "trades": 1661, "taker_buy_base": 4039992.0, "taker_buy_quote": 93622.67682 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02297, "high": 0.02385, "low": 0.02285, "close": 0.02319, "volume": 6119665.0, "close_time": 1774641599999, "quote_volume": 142995.76977, "trades": 1494, "taker_buy_base": 2546346.0, "taker_buy_quote": 59437.74186 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02318, "high": 0.02358, "low": 0.02288, "close": 0.02353, "volume": 2700789.0, "close_time": 1774655999999, "quote_volume": 62941.40034, "trades": 760, "taker_buy_base": 1444506.0, "taker_buy_quote": 33647.54067 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02354, "high": 0.02376, "low": 0.02308, "close": 0.02332, "volume": 2515305.0, "close_time": 1774670399999, "quote_volume": 58915.99236, "trades": 932, "taker_buy_base": 1090648.0, "taker_buy_quote": 25535.22895 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02333, "high": 0.02351, "low": 0.0229, "close": 0.0233, "volume": 1863533.0, "close_time": 1774684799999, "quote_volume": 43160.26391, "trades": 782, "taker_buy_base": 976702.0, "taker_buy_quote": 22632.24919 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02328, "high": 0.02345, "low": 0.0229, "close": 0.02307, "volume": 2213354.0, "close_time": 1774699199999, "quote_volume": 51177.85455, "trades": 655, "taker_buy_base": 736770.0, "taker_buy_quote": 17003.99665 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02305, "high": 0.02398, "low": 0.02289, "close": 0.02366, "volume": 3509671.0, "close_time": 1774713599999, "quote_volume": 82233.64905, "trades": 1009, "taker_buy_base": 1975247.0, "taker_buy_quote": 46302.1505 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02366, "high": 0.02428, "low": 0.0236, "close": 0.02381, "volume": 2083622.0, "close_time": 1774727999999, "quote_volume": 49832.50783, "trades": 869, "taker_buy_base": 939931.0, "taker_buy_quote": 22452.60072 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02381, "high": 0.02395, "low": 0.023, "close": 0.02304, "volume": 1263814.0, "close_time": 1774742399999, "quote_volume": 29578.21979, "trades": 465, "taker_buy_base": 719421.0, "taker_buy_quote": 16900.97017 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02302, "high": 0.02359, "low": 0.02292, "close": 0.02329, "volume": 637131.0, "close_time": 1774756799999, "quote_volume": 14820.47077, "trades": 493, "taker_buy_base": 290417.0, "taker_buy_quote": 6758.80964 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02328, "high": 0.02407, "low": 0.02312, "close": 0.02389, "volume": 2170249.0, "close_time": 1774771199999, "quote_volume": 51534.98348, "trades": 973, "taker_buy_base": 1188647.0, "taker_buy_quote": 28172.50375 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0239, "high": 0.02426, "low": 0.02344, "close": 0.02378, "volume": 1545506.0, "close_time": 1774785599999, "quote_volume": 36925.2184, "trades": 883, "taker_buy_base": 891188.0, "taker_buy_quote": 21269.64884 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02382, "high": 0.02417, "low": 0.02361, "close": 0.0239, "volume": 2274677.0, "close_time": 1774799999999, "quote_volume": 54319.27701, "trades": 942, "taker_buy_base": 855512.0, "taker_buy_quote": 20447.47193 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02386, "high": 0.0246, "low": 0.02369, "close": 0.02385, "volume": 3422072.0, "close_time": 1774814399999, "quote_volume": 82454.72726, "trades": 1268, "taker_buy_base": 1707954.0, "taker_buy_quote": 41162.57181 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02387, "high": 0.02393, "low": 0.02233, "close": 0.02312, "volume": 4991306.0, "close_time": 1774828799999, "quote_volume": 114515.89248, "trades": 1285, "taker_buy_base": 1947750.0, "taker_buy_quote": 44551.76331 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02313, "high": 0.02358, "low": 0.02309, "close": 0.0234, "volume": 1524493.0, "close_time": 1774843199999, "quote_volume": 35497.26612, "trades": 617, "taker_buy_base": 921904.0, "taker_buy_quote": 21457.50956 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02342, "high": 0.0237, "low": 0.02305, "close": 0.02315, "volume": 2438364.0, "close_time": 1774857599999, "quote_volume": 56872.72464, "trades": 754, "taker_buy_base": 994043.0, "taker_buy_quote": 23200.04912 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02315, "high": 0.02336, "low": 0.02306, "close": 0.02312, "volume": 1455587.0, "close_time": 1774871999999, "quote_volume": 33765.4301, "trades": 426, "taker_buy_base": 841950.0, "taker_buy_quote": 19533.77168 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02311, "high": 0.02311, "low": 0.02263, "close": 0.02292, "volume": 2758013.0, "close_time": 1774886399999, "quote_volume": 63178.6952, "trades": 836, "taker_buy_base": 1809169.0, "taker_buy_quote": 41458.65688 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02291, "high": 0.02328, "low": 0.02265, "close": 0.02278, "volume": 2379125.0, "close_time": 1774900799999, "quote_volume": 54505.95655, "trades": 636, "taker_buy_base": 1000308.0, "taker_buy_quote": 22896.06244 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02277, "high": 0.0232, "low": 0.02268, "close": 0.02282, "volume": 543697.0, "close_time": 1774915199999, "quote_volume": 12433.88213, "trades": 97, "taker_buy_base": 200324.0, "taker_buy_quote": 4577.59238 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02279, "high": 0.02312, "low": 0.02272, "close": 0.0228, "volume": 605003.0, "close_time": 1774929599999, "quote_volume": 13875.67899, "trades": 86, "taker_buy_base": 341481.0, "taker_buy_quote": 7828.37163 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02285, "high": 0.02308, "low": 0.02234, "close": 0.02255, "volume": 870963.0, "close_time": 1774943999999, "quote_volume": 19700.65879, "trades": 154, "taker_buy_base": 614249.0, "taker_buy_quote": 13878.90961 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02239, "high": 0.02239, "low": 0.02146, "close": 0.02189, "volume": 4967284.0, "close_time": 1774958399999, "quote_volume": 108141.47418, "trades": 739, "taker_buy_base": 2450230.0, "taker_buy_quote": 53392.18789 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02182, "high": 0.02199, "low": 0.02132, "close": 0.02138, "volume": 1997278.0, "close_time": 1774972799999, "quote_volume": 43376.18434, "trades": 308, "taker_buy_base": 1149953.0, "taker_buy_quote": 24939.78988 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02142, "high": 0.02192, "low": 0.02142, "close": 0.02182, "volume": 1196171.0, "close_time": 1774987199999, "quote_volume": 26014.037, "trades": 154, "taker_buy_base": 381741.0, "taker_buy_quote": 8297.99871 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02182, "high": 0.022, "low": 0.0215, "close": 0.02158, "volume": 1236116.0, "close_time": 1775001599999, "quote_volume": 27009.9265, "trades": 110, "taker_buy_base": 528972.0, "taker_buy_quote": 11566.65409 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02157, "high": 0.0216, "low": 0.02098, "close": 0.02144, "volume": 3374644.0, "close_time": 1775015999999, "quote_volume": 71735.40523, "trades": 377, "taker_buy_base": 1205237.0, "taker_buy_quote": 25647.66392 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02144, "high": 0.02151, "low": 0.02102, "close": 0.02107, "volume": 3219342.0, "close_time": 1775030399999, "quote_volume": 68504.413, "trades": 320, "taker_buy_base": 1969581.0, "taker_buy_quote": 41852.30587 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02108, "high": 0.02115, "low": 0.02022, "close": 0.02024, "volume": 4791501.0, "close_time": 1775044799999, "quote_volume": 99196.03881, "trades": 421, "taker_buy_base": 2343737.0, "taker_buy_quote": 48495.53018 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02026, "high": 0.02057, "low": 0.02013, "close": 0.0204, "volume": 4539001.0, "close_time": 1775059199999, "quote_volume": 92247.19807, "trades": 414, "taker_buy_base": 2282248.0, "taker_buy_quote": 46351.14429 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02033, "high": 0.02033, "low": 0.01954, "close": 0.01986, "volume": 5405321.0, "close_time": 1775073599999, "quote_volume": 107421.55526, "trades": 431, "taker_buy_base": 2788775.0, "taker_buy_quote": 55369.24965 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01983, "high": 0.01983, "low": 0.01934, "close": 0.01955, "volume": 2739829.0, "close_time": 1775087999999, "quote_volume": 53612.44674, "trades": 400, "taker_buy_base": 1297278.0, "taker_buy_quote": 25353.66111 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01957, "high": 0.01977, "low": 0.01898, "close": 0.01911, "volume": 6224596.0, "close_time": 1775102399999, "quote_volume": 120742.88079, "trades": 885, "taker_buy_base": 2839027.0, "taker_buy_quote": 54986.51809 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0191, "high": 0.0191, "low": 0.01834, "close": 0.01864, "volume": 7308378.0, "close_time": 1775116799999, "quote_volume": 135807.7896, "trades": 994, "taker_buy_base": 3510602.0, "taker_buy_quote": 65198.12651 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01859, "high": 0.02114, "low": 0.0183, "close": 0.01909, "volume": 8548899.0, "close_time": 1775131199999, "quote_volume": 160653.15433, "trades": 959, "taker_buy_base": 3176263.0, "taker_buy_quote": 59581.28684 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01899, "high": 0.01903, "low": 0.01851, "close": 0.01854, "volume": 4431947.0, "close_time": 1775145599999, "quote_volume": 82844.82796, "trades": 294, "taker_buy_base": 2365320.0, "taker_buy_quote": 44229.08158 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01861, "high": 0.01916, "low": 0.01855, "close": 0.01903, "volume": 3264078.0, "close_time": 1775159999999, "quote_volume": 61451.15232, "trades": 233, "taker_buy_base": 1992975.0, "taker_buy_quote": 37473.21685 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01902, "high": 0.0196, "low": 0.01892, "close": 0.01942, "volume": 3201530.0, "close_time": 1775174399999, "quote_volume": 61844.77609, "trades": 375, "taker_buy_base": 1316621.0, "taker_buy_quote": 25415.88886 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01938, "high": 0.01982, "low": 0.01921, "close": 0.01962, "volume": 1305989.0, "close_time": 1775188799999, "quote_volume": 25450.28058, "trades": 149, "taker_buy_base": 678631.0, "taker_buy_quote": 13204.07928 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01971, "high": 0.02013, "low": 0.01944, "close": 0.01947, "volume": 3869198.0, "close_time": 1775203199999, "quote_volume": 76738.55534, "trades": 488, "taker_buy_base": 1463002.0, "taker_buy_quote": 29038.45381 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01947, "high": 0.01956, "low": 0.01861, "close": 0.01877, "volume": 4201726.0, "close_time": 1775217599999, "quote_volume": 80088.60367, "trades": 807, "taker_buy_base": 2031345.0, "taker_buy_quote": 38673.3894 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01875, "high": 0.01891, "low": 0.01833, "close": 0.01843, "volume": 3214117.0, "close_time": 1775231999999, "quote_volume": 59690.9744, "trades": 409, "taker_buy_base": 2065188.0, "taker_buy_quote": 38277.87002 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01839, "high": 0.01863, "low": 0.01839, "close": 0.01851, "volume": 1709610.0, "close_time": 1775246399999, "quote_volume": 31629.99005, "trades": 146, "taker_buy_base": 804014.0, "taker_buy_quote": 14856.43213 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01848, "high": 0.01854, "low": 0.01831, "close": 0.01849, "volume": 1179525.0, "close_time": 1775260799999, "quote_volume": 21742.92276, "trades": 68, "taker_buy_base": 589596.0, "taker_buy_quote": 10853.50406 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01854, "high": 0.01854, "low": 0.01807, "close": 0.01818, "volume": 1439915.0, "close_time": 1775275199999, "quote_volume": 26284.31231, "trades": 218, "taker_buy_base": 667159.0, "taker_buy_quote": 12177.26274 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01821, "high": 0.01857, "low": 0.01821, "close": 0.01853, "volume": 3420779.0, "close_time": 1775289599999, "quote_volume": 62891.16409, "trades": 286, "taker_buy_base": 1807722.0, "taker_buy_quote": 33231.71838 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01851, "high": 0.01858, "low": 0.01827, "close": 0.01849, "volume": 1931436.0, "close_time": 1775303999999, "quote_volume": 35683.03395, "trades": 193, "taker_buy_base": 938655.0, "taker_buy_quote": 17301.24748 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01855, "high": 0.01913, "low": 0.01855, "close": 0.01878, "volume": 491640.0, "close_time": 1775318399999, "quote_volume": 9274.42471, "trades": 147, "taker_buy_base": 223729.0, "taker_buy_quote": 4214.35146 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01877, "high": 0.01894, "low": 0.01858, "close": 0.01866, "volume": 353452.0, "close_time": 1775332799999, "quote_volume": 6608.79337, "trades": 51, "taker_buy_base": 77712.0, "taker_buy_quote": 1467.30465 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01882, "high": 0.01882, "low": 0.01849, "close": 0.0185, "volume": 396723.0, "close_time": 1775347199999, "quote_volume": 7391.49378, "trades": 91, "taker_buy_base": 38991.0, "taker_buy_quote": 723.77559 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01828, "close": 0.01836, "volume": 161337.0, "close_time": 1775361599999, "quote_volume": 2978.26273, "trades": 61, "taker_buy_base": 47189.0, "taker_buy_quote": 868.96617 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01837, "high": 0.01874, "low": 0.01834, "close": 0.01843, "volume": 334464.0, "close_time": 1775375999999, "quote_volume": 6206.42023, "trades": 90, "taker_buy_base": 262277.0, "taker_buy_quote": 4874.318 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01848, "high": 0.01867, "low": 0.01825, "close": 0.01828, "volume": 478194.0, "close_time": 1775390399999, "quote_volume": 8838.22198, "trades": 100, "taker_buy_base": 163276.0, "taker_buy_quote": 3022.70851 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01824, "high": 0.01824, "low": 0.01757, "close": 0.01773, "volume": 465522.0, "close_time": 1775404799999, "quote_volume": 8318.94529, "trades": 123, "taker_buy_base": 165507.0, "taker_buy_quote": 2953.51764 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01773, "high": 0.01798, "low": 0.01773, "close": 0.01784, "volume": 190376.0, "close_time": 1775419199999, "quote_volume": 3403.1063, "trades": 24, "taker_buy_base": 124993.0, "taker_buy_quote": 2233.74132 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0179, "high": 0.01797, "low": 0.01771, "close": 0.01771, "volume": 209271.0, "close_time": 1775433599999, "quote_volume": 3735.16961, "trades": 46, "taker_buy_base": 39820.0, "taker_buy_quote": 710.91046 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01787, "high": 0.01787, "low": 0.01764, "close": 0.01778, "volume": 243005.0, "close_time": 1775447999999, "quote_volume": 4314.35463, "trades": 35, "taker_buy_base": 175442.0, "taker_buy_quote": 3114.93457 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01776, "high": 0.01777, "low": 0.01714, "close": 0.01714, "volume": 243945.0, "close_time": 1775462399999, "quote_volume": 4222.71386, "trades": 55, "taker_buy_base": 85780.0, "taker_buy_quote": 1494.1519 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01722, "high": 0.01748, "low": 0.01718, "close": 0.01721, "volume": 659005.0, "close_time": 1775476799999, "quote_volume": 11396.73017, "trades": 202, "taker_buy_base": 412772.0, "taker_buy_quote": 7135.09916 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01721, "high": 0.01734, "low": 0.01667, "close": 0.01668, "volume": 773680.0, "close_time": 1775491199999, "quote_volume": 13135.19247, "trades": 198, "taker_buy_base": 337917.0, "taker_buy_quote": 5735.08378 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01661, "high": 0.01664, "low": 0.01619, "close": 0.01621, "volume": 3098275.0, "close_time": 1775505599999, "quote_volume": 50923.54545, "trades": 648, "taker_buy_base": 1796394.0, "taker_buy_quote": 29538.13162 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01618, "high": 0.01647, "low": 0.01603, "close": 0.01619, "volume": 2714199.0, "close_time": 1775519999999, "quote_volume": 44169.7791, "trades": 516, "taker_buy_base": 1287079.0, "taker_buy_quote": 20982.51167 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01634, "high": 0.01694, "low": 0.01623, "close": 0.01691, "volume": 2150600.0, "close_time": 1775534399999, "quote_volume": 35562.58031, "trades": 366, "taker_buy_base": 1284601.0, "taker_buy_quote": 21201.95538 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01689, "high": 0.01755, "low": 0.01687, "close": 0.01692, "volume": 3207257.0, "close_time": 1775548799999, "quote_volume": 55217.5866, "trades": 608, "taker_buy_base": 1507174.0, "taker_buy_quote": 25979.83136 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01692, "high": 0.01697, "low": 0.01669, "close": 0.0168, "volume": 1507494.0, "close_time": 1775563199999, "quote_volume": 25366.33292, "trades": 280, "taker_buy_base": 765108.0, "taker_buy_quote": 12873.60389 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01684, "high": 0.01692, "low": 0.01624, "close": 0.01637, "volume": 2489980.0, "close_time": 1775577599999, "quote_volume": 41135.52377, "trades": 427, "taker_buy_base": 1141910.0, "taker_buy_quote": 18852.29118 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01639, "high": 0.0168, "low": 0.01634, "close": 0.01672, "volume": 2138822.0, "close_time": 1775591999999, "quote_volume": 35446.63524, "trades": 358, "taker_buy_base": 813212.0, "taker_buy_quote": 13488.83667 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01672, "high": 0.01789, "low": 0.01664, "close": 0.01778, "volume": 2822870.0, "close_time": 1775606399999, "quote_volume": 48802.82732, "trades": 471, "taker_buy_base": 1645382.0, "taker_buy_quote": 28582.4802 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01778, "high": 0.01788, "low": 0.01687, "close": 0.01688, "volume": 1539970.0, "close_time": 1775620799999, "quote_volume": 26851.09441, "trades": 289, "taker_buy_base": 647967.0, "taker_buy_quote": 11301.74091 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0169, "high": 0.01725, "low": 0.0169, "close": 0.0172, "volume": 2267612.0, "close_time": 1775635199999, "quote_volume": 38769.6661, "trades": 396, "taker_buy_base": 1325057.0, "taker_buy_quote": 22665.63447 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01716, "high": 0.01728, "low": 0.01706, "close": 0.01716, "volume": 916721.0, "close_time": 1775649599999, "quote_volume": 15734.02746, "trades": 234, "taker_buy_base": 440673.0, "taker_buy_quote": 7556.5476 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01723, "high": 0.01724, "low": 0.01672, "close": 0.01689, "volume": 1266366.0, "close_time": 1775663999999, "quote_volume": 21433.12423, "trades": 276, "taker_buy_base": 740544.0, "taker_buy_quote": 12517.18676 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01689, "high": 0.01738, "low": 0.01688, "close": 0.0169, "volume": 2301800.0, "close_time": 1775678399999, "quote_volume": 39435.91736, "trades": 462, "taker_buy_base": 992607.0, "taker_buy_quote": 17021.60974 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01689, "high": 0.01705, "low": 0.01646, "close": 0.0166, "volume": 1099239.0, "close_time": 1775692799999, "quote_volume": 18318.36276, "trades": 254, "taker_buy_base": 460745.0, "taker_buy_quote": 7691.71584 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0166, "high": 0.01695, "low": 0.01649, "close": 0.01673, "volume": 1106785.0, "close_time": 1775707199999, "quote_volume": 18486.66613, "trades": 253, "taker_buy_base": 425657.0, "taker_buy_quote": 7112.85887 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01675, "high": 0.01724, "low": 0.01671, "close": 0.0172, "volume": 2055546.0, "close_time": 1775721599999, "quote_volume": 35097.1216, "trades": 457, "taker_buy_base": 609736.0, "taker_buy_quote": 10403.39389 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01721, "high": 0.01735, "low": 0.01667, "close": 0.01673, "volume": 2091976.0, "close_time": 1775735999999, "quote_volume": 35557.42705, "trades": 545, "taker_buy_base": 807640.0, "taker_buy_quote": 13735.74717 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01672, "high": 0.01703, "low": 0.01666, "close": 0.017, "volume": 1055088.0, "close_time": 1775750399999, "quote_volume": 17797.74914, "trades": 239, "taker_buy_base": 468895.0, "taker_buy_quote": 7905.77677 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01701, "high": 0.01705, "low": 0.01676, "close": 0.01693, "volume": 574961.0, "close_time": 1775764799999, "quote_volume": 9730.11098, "trades": 179, "taker_buy_base": 249772.0, "taker_buy_quote": 4226.90143 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01698, "high": 0.01708, "low": 0.01664, "close": 0.01674, "volume": 921207.0, "close_time": 1775779199999, "quote_volume": 15528.29168, "trades": 138, "taker_buy_base": 548543.0, "taker_buy_quote": 9225.43475 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01672, "high": 0.01734, "low": 0.01668, "close": 0.01723, "volume": 1849679.0, "close_time": 1775793599999, "quote_volume": 31684.7782, "trades": 326, "taker_buy_base": 1237391.0, "taker_buy_quote": 21222.09101 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01727, "high": 0.01748, "low": 0.0168, "close": 0.01681, "volume": 1714411.0, "close_time": 1775807999999, "quote_volume": 29321.04179, "trades": 395, "taker_buy_base": 1147505.0, "taker_buy_quote": 19631.71529 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0168, "high": 0.0171, "low": 0.01675, "close": 0.01703, "volume": 737629.0, "close_time": 1775822399999, "quote_volume": 12530.16661, "trades": 132, "taker_buy_base": 370587.0, "taker_buy_quote": 6305.49059 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.01705, "high": 0.01736, "low": 0.0169, "close": 0.0169, "volume": 1395104.0, "close_time": 1775836799999, "quote_volume": 23814.80344, "trades": 331, "taker_buy_base": 716843.0, "taker_buy_quote": 12208.51712 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01693, "high": 0.01726, "low": 0.01677, "close": 0.01702, "volume": 1273257.0, "close_time": 1775851199999, "quote_volume": 21651.84584, "trades": 240, "taker_buy_base": 470422.0, "taker_buy_quote": 8014.99835 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01703, "high": 0.01714, "low": 0.01698, "close": 0.01703, "volume": 478640.0, "close_time": 1775865599999, "quote_volume": 8163.54724, "trades": 97, "taker_buy_base": 112730.0, "taker_buy_quote": 1920.44212 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.017, "high": 0.01772, "low": 0.01685, "close": 0.01763, "volume": 1115043.0, "close_time": 1775879999999, "quote_volume": 19333.36578, "trades": 287, "taker_buy_base": 474210.0, "taker_buy_quote": 8243.20448 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01759, "high": 0.01826, "low": 0.01757, "close": 0.01799, "volume": 5589022.0, "close_time": 1775894399999, "quote_volume": 100298.72188, "trades": 1242, "taker_buy_base": 2662787.0, "taker_buy_quote": 47921.32486 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.01788, "high": 0.01799, "low": 0.01736, "close": 0.01776, "volume": 2936092.0, "close_time": 1775908799999, "quote_volume": 51729.42738, "trades": 524, "taker_buy_base": 1327842.0, "taker_buy_quote": 23348.784 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01775, "high": 0.01846, "low": 0.01749, "close": 0.01828, "volume": 3016911.0, "close_time": 1775923199999, "quote_volume": 54603.18062, "trades": 553, "taker_buy_base": 1555871.0, "taker_buy_quote": 28221.4248 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01827, "high": 0.01934, "low": 0.01827, "close": 0.01887, "volume": 8738617.0, "close_time": 1775937599999, "quote_volume": 164422.41264, "trades": 1442, "taker_buy_base": 4154096.0, "taker_buy_quote": 78083.24244 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.01886, "high": 0.01886, "low": 0.01816, "close": 0.01835, "volume": 3294730.0, "close_time": 1775951999999, "quote_volume": 60802.20299, "trades": 563, "taker_buy_base": 1474962.0, "taker_buy_quote": 27247.31758 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.01839, "high": 0.0187, "low": 0.01758, "close": 0.01764, "volume": 4390924.0, "close_time": 1775966399999, "quote_volume": 78962.15682, "trades": 869, "taker_buy_base": 1510385.0, "taker_buy_quote": 27319.1427 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.01765, "high": 0.01794, "low": 0.01748, "close": 0.01762, "volume": 3030681.0, "close_time": 1775980799999, "quote_volume": 53765.99542, "trades": 484, "taker_buy_base": 2254107.0, "taker_buy_quote": 39994.45869 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.01761, "high": 0.01808, "low": 0.01754, "close": 0.01799, "volume": 1211476.0, "close_time": 1775995199999, "quote_volume": 21551.14391, "trades": 261, "taker_buy_base": 667676.0, "taker_buy_quote": 11878.56305 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.01793, "high": 0.01816, "low": 0.01771, "close": 0.01812, "volume": 1567638.0, "close_time": 1776009599999, "quote_volume": 28115.92011, "trades": 309, "taker_buy_base": 851056.0, "taker_buy_quote": 15277.37266 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.01806, "high": 0.01935, "low": 0.01804, "close": 0.01935, "volume": 4029460.0, "close_time": 1776023999999, "quote_volume": 75770.54633, "trades": 1032, "taker_buy_base": 1676105.0, "taker_buy_quote": 31557.81038 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.01933, "high": 0.01971, "low": 0.01859, "close": 0.01865, "volume": 4687789.0, "close_time": 1776038399999, "quote_volume": 89858.5463, "trades": 984, "taker_buy_base": 1939973.0, "taker_buy_quote": 37253.93088 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.01866, "high": 0.01965, "low": 0.01859, "close": 0.01924, "volume": 1921862.0, "close_time": 1776052799999, "quote_volume": 36851.72663, "trades": 534, "taker_buy_base": 629001.0, "taker_buy_quote": 12078.11505 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.01925, "high": 0.02133, "low": 0.01921, "close": 0.02096, "volume": 17949837.0, "close_time": 1776067199999, "quote_volume": 370877.95183, "trades": 2947, "taker_buy_base": 4702162.0, "taker_buy_quote": 95816.26135 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.02101, "high": 0.02149, "low": 0.01961, "close": 0.01996, "volume": 11310693.0, "close_time": 1776081599999, "quote_volume": 229020.48363, "trades": 3356, "taker_buy_base": 5041163.0, "taker_buy_quote": 102048.83444 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0199, "high": 0.02128, "low": 0.0198, "close": 0.02057, "volume": 12483415.0, "close_time": 1776095999999, "quote_volume": 258341.27596, "trades": 2069, "taker_buy_base": 5953635.0, "taker_buy_quote": 123270.50054 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0207, "high": 0.02132, "low": 0.02055, "close": 0.02091, "volume": 5405701.0, "close_time": 1776110399999, "quote_volume": 113086.89726, "trades": 1208, "taker_buy_base": 2692232.0, "taker_buy_quote": 56224.42403 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0209, "high": 0.02147, "low": 0.0206, "close": 0.02107, "volume": 6293131.0, "close_time": 1776124799999, "quote_volume": 132930.46673, "trades": 1230, "taker_buy_base": 3069247.0, "taker_buy_quote": 64703.80476 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.02105, "high": 0.02133, "low": 0.02009, "close": 0.02023, "volume": 3515427.0, "close_time": 1776139199999, "quote_volume": 72056.48707, "trades": 733, "taker_buy_base": 2038112.0, "taker_buy_quote": 41855.06688 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.02022, "high": 0.02025, "low": 0.01913, "close": 0.01928, "volume": 5852593.0, "close_time": 1776153599999, "quote_volume": 114487.16849, "trades": 1095, "taker_buy_base": 2702534.0, "taker_buy_quote": 52957.10926 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0193, "high": 0.02004, "low": 0.01924, "close": 0.01953, "volume": 3770479.0, "close_time": 1776167999999, "quote_volume": 74488.67139, "trades": 662, "taker_buy_base": 1686992.0, "taker_buy_quote": 33269.96576 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.01951, "high": 0.02042, "low": 0.01948, "close": 0.01984, "volume": 4223080.0, "close_time": 1776182399999, "quote_volume": 84213.46426, "trades": 578, "taker_buy_base": 2204243.0, "taker_buy_quote": 43892.4538 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.01977, "high": 0.01994, "low": 0.01929, "close": 0.01953, "volume": 2559709.0, "close_time": 1776196799999, "quote_volume": 49897.69923, "trades": 399, "taker_buy_base": 1368354.0, "taker_buy_quote": 26640.3203 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.01954, "high": 0.01964, "low": 0.01922, "close": 0.01936, "volume": 799079.0, "close_time": 1776211199999, "quote_volume": 15490.01684, "trades": 175, "taker_buy_base": 378126.0, "taker_buy_quote": 7322.81833 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0194, "high": 0.01963, "low": 0.01875, "close": 0.01885, "volume": 3184491.0, "close_time": 1776225599999, "quote_volume": 60681.7855, "trades": 572, "taker_buy_base": 1648806.0, "taker_buy_quote": 31390.06685 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.01881, "high": 0.01903, "low": 0.01851, "close": 0.01863, "volume": 1401785.0, "close_time": 1776239999999, "quote_volume": 26263.04379, "trades": 261, "taker_buy_base": 629753.0, "taker_buy_quote": 11794.11798 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.01864, "high": 0.01891, "low": 0.01857, "close": 0.01881, "volume": 986125.0, "close_time": 1776254399999, "quote_volume": 18542.95662, "trades": 198, "taker_buy_base": 507094.0, "taker_buy_quote": 9532.43677 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0188, "high": 0.01891, "low": 0.01819, "close": 0.01841, "volume": 2168592.0, "close_time": 1776268799999, "quote_volume": 40066.97749, "trades": 512, "taker_buy_base": 1282466.0, "taker_buy_quote": 23672.13852 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0184, "high": 0.01854, "low": 0.01816, "close": 0.01836, "volume": 1180153.0, "close_time": 1776283199999, "quote_volume": 21656.20999, "trades": 295, "taker_buy_base": 470550.0, "taker_buy_quote": 8637.43901 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0183, "high": 0.01846, "low": 0.01818, "close": 0.01833, "volume": 1080005.0, "close_time": 1776297599999, "quote_volume": 19758.88581, "trades": 176, "taker_buy_base": 546069.0, "taker_buy_quote": 9987.69902 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.01834, "high": 0.01897, "low": 0.0183, "close": 0.0187, "volume": 1459054.0, "close_time": 1776311999999, "quote_volume": 27176.78817, "trades": 237, "taker_buy_base": 900662.0, "taker_buy_quote": 16810.56825 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0187, "high": 0.01932, "low": 0.01857, "close": 0.01932, "volume": 1889193.0, "close_time": 1776326399999, "quote_volume": 35915.33971, "trades": 380, "taker_buy_base": 892701.0, "taker_buy_quote": 16950.85613 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.01931, "high": 0.01937, "low": 0.0189, "close": 0.01902, "volume": 1099126.0, "close_time": 1776340799999, "quote_volume": 21019.71859, "trades": 242, "taker_buy_base": 530597.0, "taker_buy_quote": 10130.54486 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.01902, "high": 0.02076, "low": 0.0189, "close": 0.02076, "volume": 4555275.0, "close_time": 1776355199999, "quote_volume": 90170.34492, "trades": 797, "taker_buy_base": 1976492.0, "taker_buy_quote": 39313.07224 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.02076, "high": 0.02123, "low": 0.02011, "close": 0.02112, "volume": 4931086.0, "close_time": 1776369599999, "quote_volume": 102325.43235, "trades": 749, "taker_buy_base": 2327904.0, "taker_buy_quote": 48311.52544 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.02095, "high": 0.02206, "low": 0.02075, "close": 0.02143, "volume": 6693464.0, "close_time": 1776383999999, "quote_volume": 142915.508, "trades": 1133, "taker_buy_base": 3569391.0, "taker_buy_quote": 76156.01096 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.02141, "high": 0.02148, "low": 0.02057, "close": 0.0209, "volume": 2034109.0, "close_time": 1776398399999, "quote_volume": 42618.30095, "trades": 703, "taker_buy_base": 1062814.0, "taker_buy_quote": 22283.79302 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.02097, "high": 0.02109, "low": 0.02027, "close": 0.02033, "volume": 2030115.0, "close_time": 1776412799999, "quote_volume": 41982.82614, "trades": 526, "taker_buy_base": 760934.0, "taker_buy_quote": 15687.47543 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.02031, "high": 0.02131, "low": 0.02026, "close": 0.02088, "volume": 2186246.0, "close_time": 1776427199999, "quote_volume": 45211.07933, "trades": 654, "taker_buy_base": 1185689.0, "taker_buy_quote": 24506.10454 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.02088, "high": 0.02229, "low": 0.02078, "close": 0.02206, "volume": 4289310.0, "close_time": 1776441599999, "quote_volume": 92767.49181, "trades": 1215, "taker_buy_base": 2136795.0, "taker_buy_quote": 46047.04718 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.02211, "high": 0.02349, "low": 0.02181, "close": 0.02283, "volume": 8380793.0, "close_time": 1776455999999, "quote_volume": 190744.6353, "trades": 2398, "taker_buy_base": 3460243.0, "taker_buy_quote": 78961.80898 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.02282, "high": 0.02353, "low": 0.02224, "close": 0.02271, "volume": 4757589.0, "close_time": 1776470399999, "quote_volume": 109393.7634, "trades": 943, "taker_buy_base": 2152350.0, "taker_buy_quote": 49418.89265 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.02261, "high": 0.02512, "low": 0.02238, "close": 0.02295, "volume": 7602398.0, "close_time": 1776484799999, "quote_volume": 182416.8001, "trades": 1819, "taker_buy_base": 3592231.0, "taker_buy_quote": 86466.15538 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.02294, "high": 0.02333, "low": 0.02229, "close": 0.02262, "volume": 3944900.0, "close_time": 1776499199999, "quote_volume": 90038.18378, "trades": 989, "taker_buy_base": 1709017.0, "taker_buy_quote": 39017.04558 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.02262, "high": 0.02281, "low": 0.02102, "close": 0.02122, "volume": 7352345.0, "close_time": 1776513599999, "quote_volume": 158946.81629, "trades": 1213, "taker_buy_base": 2421156.0, "taker_buy_quote": 52319.12663 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.02112, "high": 0.02149, "low": 0.02093, "close": 0.02137, "volume": 4206610.0, "close_time": 1776527999999, "quote_volume": 88926.27467, "trades": 692, "taker_buy_base": 1379088.0, "taker_buy_quote": 29165.92117 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.02129, "high": 0.02129, "low": 0.01991, "close": 0.01995, "volume": 4503326.0, "close_time": 1776542399999, "quote_volume": 92647.7194, "trades": 807, "taker_buy_base": 1391272.0, "taker_buy_quote": 28538.52368 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.01993, "high": 0.02021, "low": 0.0196, "close": 0.01967, "volume": 2023531.0, "close_time": 1776556799999, "quote_volume": 40220.92294, "trades": 492, "taker_buy_base": 776510.0, "taker_buy_quote": 15377.52867 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.01968, "high": 0.01974, "low": 0.01893, "close": 0.01919, "volume": 2076518.0, "close_time": 1776571199999, "quote_volume": 39948.46059, "trades": 519, "taker_buy_base": 772623.0, "taker_buy_quote": 14859.22283 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.01921, "high": 0.01952, "low": 0.01904, "close": 0.01916, "volume": 3121115.0, "close_time": 1776585599999, "quote_volume": 60132.38439, "trades": 450, "taker_buy_base": 2009287.0, "taker_buy_quote": 38798.19517 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.01917, "high": 0.01931, "low": 0.01897, "close": 0.01905, "volume": 2471277.0, "close_time": 1776599999999, "quote_volume": 47289.36547, "trades": 329, "taker_buy_base": 1323124.0, "taker_buy_quote": 25351.08999 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.01906, "high": 0.02025, "low": 0.01904, "close": 0.01986, "volume": 4377882.0, "close_time": 1776614399999, "quote_volume": 86752.52982, "trades": 718, "taker_buy_base": 3301313.0, "taker_buy_quote": 65507.31622 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01919, "close": 0.01922, "volume": 1036688.0, "close_time": 1776628799999, "quote_volume": 20189.00141, "trades": 267, "taker_buy_base": 389785.0, "taker_buy_quote": 7605.05904 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.01844, "close": 0.01851, "volume": 2470729.0, "close_time": 1776643199999, "quote_volume": 46528.96983, "trades": 497, "taker_buy_base": 1291037.0, "taker_buy_quote": 24278.61142 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.01852, "high": 0.01904, "low": 0.01844, "close": 0.01887, "volume": 921051.0, "close_time": 1776657599999, "quote_volume": 17215.00733, "trades": 200, "taker_buy_base": 359589.0, "taker_buy_quote": 6741.68264 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.01897, "high": 0.01904, "low": 0.01839, "close": 0.01887, "volume": 2102495.0, "close_time": 1776671999999, "quote_volume": 39274.87849, "trades": 450, "taker_buy_base": 1033923.0, "taker_buy_quote": 19360.65858 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.01888, "high": 0.01914, "low": 0.01863, "close": 0.01911, "volume": 1663224.0, "close_time": 1776686399999, "quote_volume": 31253.42939, "trades": 393, "taker_buy_base": 996614.0, "taker_buy_quote": 18705.05627 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.01911, "high": 0.01968, "low": 0.01908, "close": 0.01922, "volume": 1913002.0, "close_time": 1776700799999, "quote_volume": 36929.76969, "trades": 608, "taker_buy_base": 1005202.0, "taker_buy_quote": 19373.95317 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.01924, "high": 0.01929, "low": 0.01898, "close": 0.01908, "volume": 898077.0, "close_time": 1776715199999, "quote_volume": 17183.4641, "trades": 248, "taker_buy_base": 407126.0, "taker_buy_quote": 7790.85308 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0191, "high": 0.01968, "low": 0.01909, "close": 0.01928, "volume": 1869421.0, "close_time": 1776729599999, "quote_volume": 36327.84381, "trades": 353, "taker_buy_base": 408688.0, "taker_buy_quote": 7917.83117 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.01941, "high": 0.0201, "low": 0.01935, "close": 0.02007, "volume": 1066957.0, "close_time": 1776743999999, "quote_volume": 21073.60838, "trades": 303, "taker_buy_base": 618792.0, "taker_buy_quote": 12230.08316 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.01998, "high": 0.02042, "low": 0.0197, "close": 0.01995, "volume": 3371145.0, "close_time": 1776758399999, "quote_volume": 67998.35923, "trades": 695, "taker_buy_base": 1452099.0, "taker_buy_quote": 29316.0026 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.02002, "high": 0.02023, "low": 0.01969, "close": 0.01989, "volume": 1578199.0, "close_time": 1776772799999, "quote_volume": 31415.0778, "trades": 351, "taker_buy_base": 661957.0, "taker_buy_quote": 13175.4985 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.01988, "high": 0.02026, "low": 0.0194, "close": 0.01965, "volume": 2679662.0, "close_time": 1776787199999, "quote_volume": 53111.23107, "trades": 462, "taker_buy_base": 1762387.0, "taker_buy_quote": 34914.83669 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.01969, "high": 0.01969, "low": 0.019, "close": 0.01907, "volume": 1448855.0, "close_time": 1776801599999, "quote_volume": 27938.44259, "trades": 422, "taker_buy_base": 664780.0, "taker_buy_quote": 12850.19224 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.01909, "high": 0.01953, "low": 0.01904, "close": 0.01953, "volume": 1247304.0, "close_time": 1776815999999, "quote_volume": 24069.24608, "trades": 208, "taker_buy_base": 333110.0, "taker_buy_quote": 6420.90251 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.01954, "high": 0.02008, "low": 0.01922, "close": 0.01983, "volume": 917695.0, "close_time": 1776830399999, "quote_volume": 18023.89068, "trades": 258, "taker_buy_base": 366971.0, "taker_buy_quote": 7241.67267 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.01983, "high": 0.02013, "low": 0.01978, "close": 0.01998, "volume": 921815.0, "close_time": 1776844799999, "quote_volume": 18409.86065, "trades": 335, "taker_buy_base": 457301.0, "taker_buy_quote": 9137.18512 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.01994, "high": 0.02021, "low": 0.01985, "close": 0.02006, "volume": 1120279.0, "close_time": 1776859199999, "quote_volume": 22389.96691, "trades": 339, "taker_buy_base": 661297.0, "taker_buy_quote": 13222.14949 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.02009, "high": 0.02029, "low": 0.01983, "close": 0.02004, "volume": 1364695.0, "close_time": 1776873599999, "quote_volume": 27338.71201, "trades": 312, "taker_buy_base": 719297.0, "taker_buy_quote": 14416.27052 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.02, "high": 0.02161, "low": 0.01995, "close": 0.02149, "volume": 4341402.0, "close_time": 1776887999999, "quote_volume": 90264.2219, "trades": 957, "taker_buy_base": 2160758.0, "taker_buy_quote": 44927.57974 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0215, "high": 0.02237, "low": 0.02113, "close": 0.02187, "volume": 7705043.0, "close_time": 1776902399999, "quote_volume": 167511.69101, "trades": 1648, "taker_buy_base": 3573129.0, "taker_buy_quote": 77612.80442 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.02197, "high": 0.02219, "low": 0.02081, "close": 0.02107, "volume": 2775590.0, "close_time": 1776916799999, "quote_volume": 59343.0929, "trades": 562, "taker_buy_base": 1484900.0, "taker_buy_quote": 31760.94278 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.02074, "high": 0.02082, "low": 0.02066, "close": 0.02082, "volume": 157890.0, "close_time": 1776931199999, "quote_volume": 3269.2168, "trades": 27, "taker_buy_base": 54732.0, "taker_buy_quote": 1134.12926 } ] }, "1d": { "count": 51, "start_date": "2026-03-04T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.03481, "high": 0.04928, "low": 0.03481, "close": 0.04172, "volume": 64501260.0, "close_time": 1772668799999, "quote_volume": 2860591.99882, "trades": 16594, "taker_buy_base": 30121153.0, "taker_buy_quote": 1336994.02822 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04171, "high": 0.04564, "low": 0.03843, "close": 0.04065, "volume": 56686818.0, "close_time": 1772755199999, "quote_volume": 2413362.63901, "trades": 20951, "taker_buy_base": 26324407.0, "taker_buy_quote": 1121889.36355 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04045, "high": 0.04187, "low": 0.0373, "close": 0.04041, "volume": 33787810.0, "close_time": 1772841599999, "quote_volume": 1332228.09118, "trades": 37048, "taker_buy_base": 15650467.0, "taker_buy_quote": 618334.18758 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04045, "high": 0.04592, "low": 0.03806, "close": 0.04011, "volume": 40513921.0, "close_time": 1772927999999, "quote_volume": 1679194.32837, "trades": 30238, "taker_buy_base": 19898101.0, "taker_buy_quote": 823016.23474 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04006, "high": 0.04265, "low": 0.0384, "close": 0.04194, "volume": 19896957.0, "close_time": 1773014399999, "quote_volume": 797524.68862, "trades": 23172, "taker_buy_base": 9237584.0, "taker_buy_quote": 370557.35108 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04192, "high": 0.04562, "low": 0.04079, "close": 0.04411, "volume": 30144908.0, "close_time": 1773100799999, "quote_volume": 1296369.23644, "trades": 28772, "taker_buy_base": 16416447.0, "taker_buy_quote": 707220.64359 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0441, "high": 0.05018, "low": 0.04139, "close": 0.04238, "volume": 37090419.0, "close_time": 1773187199999, "quote_volume": 1704369.38411, "trades": 32735, "taker_buy_base": 17903806.0, "taker_buy_quote": 822237.74371 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0424, "high": 0.04472, "low": 0.03897, "close": 0.0407, "volume": 28365875.0, "close_time": 1773273599999, "quote_volume": 1165052.17267, "trades": 25208, "taker_buy_base": 12773955.0, "taker_buy_quote": 523716.69459 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04071, "high": 0.04264, "low": 0.03922, "close": 0.04186, "volume": 21955658.0, "close_time": 1773359999999, "quote_volume": 893361.63578, "trades": 21589, "taker_buy_base": 10833454.0, "taker_buy_quote": 441371.44634 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04188, "high": 0.04362, "low": 0.03952, "close": 0.04015, "volume": 29076594.0, "close_time": 1773446399999, "quote_volume": 1197987.63056, "trades": 21748, "taker_buy_base": 14774970.0, "taker_buy_quote": 608798.1043 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04014, "high": 0.04151, "low": 0.03971, "close": 0.04022, "volume": 11466285.0, "close_time": 1773532799999, "quote_volume": 462915.81139, "trades": 10457, "taker_buy_base": 5074879.0, "taker_buy_quote": 205348.20084 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0402, "high": 0.04146, "low": 0.03644, "close": 0.03784, "volume": 19898262.0, "close_time": 1773619199999, "quote_volume": 786094.365, "trades": 15621, "taker_buy_base": 9611010.0, "taker_buy_quote": 379634.39254 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03784, "high": 0.03868, "low": 0.03638, "close": 0.03774, "volume": 25236835.0, "close_time": 1773705599999, "quote_volume": 946089.3968, "trades": 18044, "taker_buy_base": 12018332.0, "taker_buy_quote": 449799.86876 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03769, "high": 0.03785, "low": 0.02967, "close": 0.0301, "volume": 51166140.0, "close_time": 1773791999999, "quote_volume": 1638151.22714, "trades": 18969, "taker_buy_base": 23651911.0, "taker_buy_quote": 756866.68296 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03006, "high": 0.045, "low": 0.02507, "close": 0.02675, "volume": 84032473.0, "close_time": 1773878399999, "quote_volume": 2494102.88229, "trades": 34696, "taker_buy_base": 38084440.0, "taker_buy_quote": 1135229.51077 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02672, "high": 0.02763, "low": 0.02506, "close": 0.02583, "volume": 38903815.0, "close_time": 1773964799999, "quote_volume": 1030516.83934, "trades": 11076, "taker_buy_base": 17608085.0, "taker_buy_quote": 466566.64987 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02583, "high": 0.02694, "low": 0.02544, "close": 0.02579, "volume": 16525693.0, "close_time": 1774051199999, "quote_volume": 431425.81994, "trades": 6259, "taker_buy_base": 7649241.0, "taker_buy_quote": 199873.06207 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02579, "high": 0.026, "low": 0.02424, "close": 0.02444, "volume": 12682764.0, "close_time": 1774137599999, "quote_volume": 319552.23791, "trades": 4505, "taker_buy_base": 6159339.0, "taker_buy_quote": 155365.95953 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02443, "high": 0.02507, "low": 0.02343, "close": 0.02377, "volume": 14319354.0, "close_time": 1774223999999, "quote_volume": 346020.76806, "trades": 5717, "taker_buy_base": 6353968.0, "taker_buy_quote": 153634.79981 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02376, "high": 0.02393, "low": 0.02285, "close": 0.02317, "volume": 16067098.0, "close_time": 1774310399999, "quote_volume": 374848.22265, "trades": 4253, "taker_buy_base": 7455786.0, "taker_buy_quote": 173792.56654 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02319, "high": 0.02375, "low": 0.02286, "close": 0.02316, "volume": 8605368.0, "close_time": 1774396799999, "quote_volume": 199801.50539, "trades": 3148, "taker_buy_base": 4050092.0, "taker_buy_quote": 93971.41937 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02314, "high": 0.02617, "low": 0.02278, "close": 0.02355, "volume": 24108485.0, "close_time": 1774483199999, "quote_volume": 583232.84366, "trades": 9093, "taker_buy_base": 10740480.0, "taker_buy_quote": 259063.0704 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02356, "high": 0.02635, "low": 0.02308, "close": 0.02569, "volume": 815196097.0, "close_time": 1774569599999, "quote_volume": 20315723.98187, "trades": 59662, "taker_buy_base": 169337938.0, "taker_buy_quote": 4226356.31318 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02563, "high": 0.02678, "low": 0.02285, "close": 0.02353, "volume": 496611881.0, "close_time": 1774655999999, "quote_volume": 12413286.95759, "trades": 41549, "taker_buy_base": 114437067.0, "taker_buy_quote": 2864886.85252 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02354, "high": 0.02428, "low": 0.02289, "close": 0.02304, "volume": 13449299.0, "close_time": 1774742399999, "quote_volume": 314898.48749, "trades": 4712, "taker_buy_base": 6438719.0, "taker_buy_quote": 150827.19618 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02302, "high": 0.0246, "low": 0.02233, "close": 0.02312, "volume": 15040941.0, "close_time": 1774828799999, "quote_volume": 354570.5694, "trades": 5844, "taker_buy_base": 6881468.0, "taker_buy_quote": 162362.76928 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02313, "high": 0.0237, "low": 0.02263, "close": 0.02282, "volume": 11099279.0, "close_time": 1774915199999, "quote_volume": 256253.95474, "trades": 3366, "taker_buy_base": 5767698.0, "taker_buy_quote": 133123.64206 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02279, "high": 0.02312, "low": 0.02132, "close": 0.02158, "volume": 10872815.0, "close_time": 1775001599999, "quote_volume": 238117.9598, "trades": 1551, "taker_buy_base": 5466626.0, "taker_buy_quote": 119903.91181 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02157, "high": 0.0216, "low": 0.01934, "close": 0.01955, "volume": 24069638.0, "close_time": 1775087999999, "quote_volume": 492717.05711, "trades": 2363, "taker_buy_base": 11886856.0, "taker_buy_quote": 243069.55502 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01957, "high": 0.02114, "low": 0.0183, "close": 0.01942, "volume": 32979428.0, "close_time": 1775174399999, "quote_volume": 623344.58109, "trades": 3740, "taker_buy_base": 15200808.0, "taker_buy_quote": 286884.11873 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01938, "high": 0.02013, "low": 0.01831, "close": 0.01849, "volume": 15480165.0, "close_time": 1775260799999, "quote_volume": 295341.3268, "trades": 2067, "taker_buy_base": 7631776.0, "taker_buy_quote": 144903.7287 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01854, "high": 0.01913, "low": 0.01807, "close": 0.0185, "volume": 8033945.0, "close_time": 1775347199999, "quote_volume": 148133.22221, "trades": 986, "taker_buy_base": 3753968.0, "taker_buy_quote": 69115.6603 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01853, "high": 0.01874, "low": 0.01757, "close": 0.01771, "volume": 1839164.0, "close_time": 1775433599999, "quote_volume": 33480.12614, "trades": 444, "taker_buy_base": 803062.0, "taker_buy_quote": 14664.1621 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01787, "high": 0.01787, "low": 0.01603, "close": 0.01619, "volume": 7732109.0, "close_time": 1775519999999, "quote_volume": 128162.31568, "trades": 1654, "taker_buy_base": 4095384.0, "taker_buy_quote": 67999.9127 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01634, "high": 0.01789, "low": 0.01623, "close": 0.01778, "volume": 14317023.0, "close_time": 1775606399999, "quote_volume": 241531.48616, "trades": 2510, "taker_buy_base": 7157387.0, "taker_buy_quote": 120978.99868 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01778, "high": 0.01788, "low": 0.01646, "close": 0.0166, "volume": 9391708.0, "close_time": 1775692799999, "quote_volume": 160542.19232, "trades": 1911, "taker_buy_base": 4607593.0, "taker_buy_quote": 78754.43532 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0166, "high": 0.01735, "low": 0.01649, "close": 0.01674, "volume": 7805563.0, "close_time": 1775779199999, "quote_volume": 132197.36658, "trades": 1811, "taker_buy_base": 3110243.0, "taker_buy_quote": 52610.11288 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01672, "high": 0.01748, "low": 0.01668, "close": 0.01703, "volume": 7448720.0, "close_time": 1775865599999, "quote_volume": 127166.18312, "trades": 1521, "taker_buy_base": 4055478.0, "taker_buy_quote": 69303.25448 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.017, "high": 0.01934, "low": 0.01685, "close": 0.01835, "volume": 24690415.0, "close_time": 1775951999999, "quote_volume": 451189.31129, "trades": 4611, "taker_buy_base": 11649768.0, "taker_buy_quote": 213065.29816 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.01839, "high": 0.01971, "low": 0.01748, "close": 0.01865, "volume": 18917968.0, "close_time": 1776038399999, "quote_volume": 348024.30889, "trades": 3939, "taker_buy_base": 8899302.0, "taker_buy_quote": 163281.27836 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.01866, "high": 0.02149, "low": 0.01859, "close": 0.02107, "volume": 55364639.0, "close_time": 1776124799999, "quote_volume": 1141108.80204, "trades": 11344, "taker_buy_base": 22087440.0, "taker_buy_quote": 454141.94017 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.02105, "high": 0.02133, "low": 0.01913, "close": 0.01936, "volume": 20720367.0, "close_time": 1776211199999, "quote_volume": 410633.50728, "trades": 3642, "taker_buy_base": 10378361.0, "taker_buy_quote": 205937.73433 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0194, "high": 0.01963, "low": 0.01816, "close": 0.01833, "volume": 10001151.0, "close_time": 1776297599999, "quote_volume": 186969.8592, "trades": 2014, "taker_buy_base": 5084738.0, "taker_buy_quote": 95013.89815 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.01834, "high": 0.02206, "low": 0.0183, "close": 0.02143, "volume": 20627198.0, "close_time": 1776383999999, "quote_volume": 419523.13174, "trades": 3538, "taker_buy_base": 10197747.0, "taker_buy_quote": 207672.57788 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.02141, "high": 0.02353, "low": 0.02026, "close": 0.02271, "volume": 23678162.0, "close_time": 1776470399999, "quote_volume": 522718.09693, "trades": 6439, "taker_buy_base": 10758825.0, "taker_buy_quote": 236905.1218 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.02261, "high": 0.02512, "low": 0.0196, "close": 0.01967, "volume": 29633110.0, "close_time": 1776556799999, "quote_volume": 653196.71718, "trades": 6012, "taker_buy_base": 11269274.0, "taker_buy_quote": 250884.30111 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.01968, "high": 0.02025, "low": 0.01844, "close": 0.01851, "volume": 15554209.0, "close_time": 1776643199999, "quote_volume": 300840.71151, "trades": 2780, "taker_buy_base": 9087169.0, "taker_buy_quote": 176399.49467 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.01852, "high": 0.01968, "low": 0.01839, "close": 0.01928, "volume": 9367270.0, "close_time": 1776729599999, "quote_volume": 178184.39281, "trades": 2252, "taker_buy_base": 4211142.0, "taker_buy_quote": 79890.03491 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.01941, "high": 0.02042, "low": 0.019, "close": 0.01953, "volume": 11392122.0, "close_time": 1776815999999, "quote_volume": 225605.96515, "trades": 2441, "taker_buy_base": 5493125.0, "taker_buy_quote": 108907.5157 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.01954, "high": 0.02237, "low": 0.01922, "close": 0.02187, "volume": 16370929.0, "close_time": 1776902399999, "quote_volume": 343938.34316, "trades": 3849, "taker_buy_base": 7938753.0, "taker_buy_quote": 166557.66196 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.02197, "high": 0.02219, "low": 0.02081, "close": 0.02107, "volume": 2775590.0, "close_time": 1776988799999, "quote_volume": 59343.0929, "trades": 562, "taker_buy_base": 1484900.0, "taker_buy_quote": 31760.94278 } ] } }, "last_update": "2026-04-23T05:16:38.558552" }