{ "symbol": "ROBOUSDT", "fetched_at": "2026-03-29T16:40:01.046425", "intervals": { "1h": { "count": 601, "start_date": "2026-03-04T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0348, "high": 0.0489, "low": 0.0348, "close": 0.04355, "volume": 202988795.0, "close_time": 1772643599999, "quote_volume": 9230155.90227, "trades": 60495, "taker_buy_base": 102487187.0, "taker_buy_quote": 4672337.12313 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.04357, "high": 0.0456, "low": 0.0428, "close": 0.04325, "volume": 68200026.0, "close_time": 1772647199999, "quote_volume": 3004296.87754, "trades": 23355, "taker_buy_base": 33412623.0, "taker_buy_quote": 1472781.70594 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.04324, "high": 0.04422, "low": 0.04302, "close": 0.04331, "volume": 28010434.0, "close_time": 1772650799999, "quote_volume": 1221355.7229, "trades": 11919, "taker_buy_base": 14320167.0, "taker_buy_quote": 624874.46188 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.04332, "high": 0.04375, "low": 0.04288, "close": 0.04351, "volume": 18311427.0, "close_time": 1772654399999, "quote_volume": 794273.81175, "trades": 10153, "taker_buy_base": 8553563.0, "taker_buy_quote": 371129.56517 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.04351, "high": 0.04633, "low": 0.04335, "close": 0.04424, "volume": 55261699.0, "close_time": 1772657999999, "quote_volume": 2492759.63188, "trades": 21672, "taker_buy_base": 28831384.0, "taker_buy_quote": 1299748.3333 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.04426, "high": 0.04518, "low": 0.04426, "close": 0.04461, "volume": 16798660.0, "close_time": 1772661599999, "quote_volume": 750311.02309, "trades": 7332, "taker_buy_base": 9574204.0, "taker_buy_quote": 427700.47883 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0446, "high": 0.04516, "low": 0.04224, "close": 0.04304, "volume": 21265355.0, "close_time": 1772665199999, "quote_volume": 928322.00736, "trades": 9808, "taker_buy_base": 9987348.0, "taker_buy_quote": 435563.50303 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.04303, "high": 0.04303, "low": 0.041, "close": 0.04177, "volume": 23613841.0, "close_time": 1772668799999, "quote_volume": 989003.73546, "trades": 10393, "taker_buy_base": 9114808.0, "taker_buy_quote": 382409.42137 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04176, "high": 0.04236, "low": 0.04115, "close": 0.04195, "volume": 15063217.0, "close_time": 1772672399999, "quote_volume": 629777.53952, "trades": 8046, "taker_buy_base": 6407024.0, "taker_buy_quote": 267808.71475 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.04196, "high": 0.0449, "low": 0.04194, "close": 0.04488, "volume": 40230919.0, "close_time": 1772675999999, "quote_volume": 1759633.60066, "trades": 15509, "taker_buy_base": 20757694.0, "taker_buy_quote": 907990.72706 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.04486, "high": 0.04501, "low": 0.04241, "close": 0.04248, "volume": 20616194.0, "close_time": 1772679599999, "quote_volume": 902250.69358, "trades": 8485, "taker_buy_base": 8612776.0, "taker_buy_quote": 377531.92004 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0425, "high": 0.04321, "low": 0.0417, "close": 0.04282, "volume": 13936896.0, "close_time": 1772683199999, "quote_volume": 591012.77369, "trades": 7528, "taker_buy_base": 6294301.0, "taker_buy_quote": 267419.38756 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.04281, "high": 0.0456, "low": 0.04267, "close": 0.04559, "volume": 26690073.0, "close_time": 1772686799999, "quote_volume": 1182501.32224, "trades": 9654, "taker_buy_base": 13643156.0, "taker_buy_quote": 604404.34065 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.04561, "high": 0.04567, "low": 0.04363, "close": 0.04431, "volume": 11178203.0, "close_time": 1772690399999, "quote_volume": 496179.45784, "trades": 5473, "taker_buy_base": 5529862.0, "taker_buy_quote": 245451.49228 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.04431, "high": 0.04436, "low": 0.04291, "close": 0.04349, "volume": 13817699.0, "close_time": 1772693999999, "quote_volume": 601363.57119, "trades": 4675, "taker_buy_base": 8890202.0, "taker_buy_quote": 386680.77321 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.04347, "high": 0.04431, "low": 0.04259, "close": 0.04329, "volume": 14296688.0, "close_time": 1772697599999, "quote_volume": 619451.44977, "trades": 8539, "taker_buy_base": 6278108.0, "taker_buy_quote": 272488.27131 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04324, "high": 0.04382, "low": 0.04225, "close": 0.04352, "volume": 11896433.0, "close_time": 1772701199999, "quote_volume": 511577.87828, "trades": 4038, "taker_buy_base": 5129099.0, "taker_buy_quote": 220425.96449 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.04352, "high": 0.04528, "low": 0.04317, "close": 0.04381, "volume": 28091539.0, "close_time": 1772704799999, "quote_volume": 1246752.22246, "trades": 10201, "taker_buy_base": 13136926.0, "taker_buy_quote": 582491.49027 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.04383, "high": 0.04416, "low": 0.04261, "close": 0.0432, "volume": 19492062.0, "close_time": 1772708399999, "quote_volume": 843893.06951, "trades": 7181, "taker_buy_base": 9520351.0, "taker_buy_quote": 412395.95755 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.04317, "high": 0.04394, "low": 0.04267, "close": 0.0431, "volume": 17131304.0, "close_time": 1772711999999, "quote_volume": 741994.0186, "trades": 8564, "taker_buy_base": 8102806.0, "taker_buy_quote": 351100.58083 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04316, "high": 0.04458, "low": 0.0429, "close": 0.04322, "volume": 24216416.0, "close_time": 1772715599999, "quote_volume": 1057580.64637, "trades": 6369, "taker_buy_base": 11398897.0, "taker_buy_quote": 498877.1107 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.04321, "high": 0.04325, "low": 0.04029, "close": 0.04068, "volume": 39874564.0, "close_time": 1772719199999, "quote_volume": 1645656.88505, "trades": 9485, "taker_buy_base": 19180214.0, "taker_buy_quote": 791001.40914 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.04067, "high": 0.04187, "low": 0.0406, "close": 0.04178, "volume": 13738586.0, "close_time": 1772722799999, "quote_volume": 566999.78792, "trades": 6557, "taker_buy_base": 6189893.0, "taker_buy_quote": 255661.52125 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0418, "high": 0.04194, "low": 0.04072, "close": 0.04162, "volume": 11448764.0, "close_time": 1772726399999, "quote_volume": 473663.66958, "trades": 6143, "taker_buy_base": 4834893.0, "taker_buy_quote": 200168.09261 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04161, "high": 0.0435, "low": 0.04135, "close": 0.04146, "volume": 26341659.0, "close_time": 1772729999999, "quote_volume": 1122054.48864, "trades": 10952, "taker_buy_base": 11718893.0, "taker_buy_quote": 499522.90618 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.04148, "high": 0.04198, "low": 0.0408, "close": 0.0415, "volume": 9038493.0, "close_time": 1772733599999, "quote_volume": 373755.61528, "trades": 4921, "taker_buy_base": 4304777.0, "taker_buy_quote": 177926.40576 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0415, "high": 0.04158, "low": 0.04081, "close": 0.0415, "volume": 5638286.0, "close_time": 1772737199999, "quote_volume": 232538.0358, "trades": 5740, "taker_buy_base": 2981678.0, "taker_buy_quote": 123033.96974 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.04149, "high": 0.04183, "low": 0.04114, "close": 0.04124, "volume": 4373907.0, "close_time": 1772740799999, "quote_volume": 181407.50851, "trades": 3146, "taker_buy_base": 2320096.0, "taker_buy_quote": 96181.79892 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04121, "high": 0.04153, "low": 0.04085, "close": 0.04117, "volume": 4077094.0, "close_time": 1772744399999, "quote_volume": 168116.27106, "trades": 3589, "taker_buy_base": 2458424.0, "taker_buy_quote": 101391.39613 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.04116, "high": 0.04163, "low": 0.03836, "close": 0.03958, "volume": 24547647.0, "close_time": 1772747999999, "quote_volume": 978479.45911, "trades": 8966, "taker_buy_base": 10853301.0, "taker_buy_quote": 432554.23344 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0396, "high": 0.04043, "low": 0.03947, "close": 0.03963, "volume": 9541036.0, "close_time": 1772751599999, "quote_volume": 380293.78714, "trades": 4203, "taker_buy_base": 4744603.0, "taker_buy_quote": 189318.02977 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.03961, "high": 0.04073, "low": 0.03867, "close": 0.04058, "volume": 20745648.0, "close_time": 1772755199999, "quote_volume": 824053.14764, "trades": 6738, "taker_buy_base": 8391636.0, "taker_buy_quote": 332251.84401 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04057, "high": 0.04074, "low": 0.03975, "close": 0.04052, "volume": 9122971.0, "close_time": 1772758799999, "quote_volume": 367202.45602, "trades": 4176, "taker_buy_base": 3461066.0, "taker_buy_quote": 139376.25458 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.04053, "high": 0.04179, "low": 0.03986, "close": 0.04145, "volume": 8591482.0, "close_time": 1772762399999, "quote_volume": 349129.76101, "trades": 4326, "taker_buy_base": 3863712.0, "taker_buy_quote": 157251.72891 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.04146, "high": 0.04162, "low": 0.04084, "close": 0.04104, "volume": 5781785.0, "close_time": 1772765999999, "quote_volume": 238246.22047, "trades": 3810, "taker_buy_base": 2686641.0, "taker_buy_quote": 110688.3947 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.04104, "high": 0.04148, "low": 0.04051, "close": 0.04068, "volume": 7143204.0, "close_time": 1772769599999, "quote_volume": 292599.70123, "trades": 4515, "taker_buy_base": 3284495.0, "taker_buy_quote": 134432.40513 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04068, "high": 0.0411, "low": 0.04029, "close": 0.04075, "volume": 5641475.0, "close_time": 1772773199999, "quote_volume": 229692.67341, "trades": 4246, "taker_buy_base": 3333509.0, "taker_buy_quote": 135807.55862 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.04075, "high": 0.04076, "low": 0.03925, "close": 0.03979, "volume": 8178877.0, "close_time": 1772776799999, "quote_volume": 326542.23505, "trades": 5343, "taker_buy_base": 4340606.0, "taker_buy_quote": 173665.56302 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.03981, "high": 0.04, "low": 0.03929, "close": 0.03943, "volume": 7166670.0, "close_time": 1772780399999, "quote_volume": 284702.8062, "trades": 4006, "taker_buy_base": 4804463.0, "taker_buy_quote": 191099.27932 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.03944, "high": 0.03961, "low": 0.03877, "close": 0.03911, "volume": 11112150.0, "close_time": 1772783999999, "quote_volume": 434082.72088, "trades": 6273, "taker_buy_base": 5300461.0, "taker_buy_quote": 207067.89438 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0391, "high": 0.03996, "low": 0.03857, "close": 0.03889, "volume": 25571098.0, "close_time": 1772787599999, "quote_volume": 1002463.83685, "trades": 10259, "taker_buy_base": 14869618.0, "taker_buy_quote": 582919.39088 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0389, "high": 0.03897, "low": 0.03768, "close": 0.03892, "volume": 17496299.0, "close_time": 1772791199999, "quote_volume": 671260.98085, "trades": 9900, "taker_buy_base": 8053738.0, "taker_buy_quote": 309013.55583 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.03894, "high": 0.04114, "low": 0.03861, "close": 0.04078, "volume": 668826302.0, "close_time": 1772794799999, "quote_volume": 26685557.7016, "trades": 690185, "taker_buy_base": 333350547.0, "taker_buy_quote": 13302994.05647 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.04076, "high": 0.04079, "low": 0.03973, "close": 0.04025, "volume": 289398776.0, "close_time": 1772798399999, "quote_volume": 11640205.6459, "trades": 354063, "taker_buy_base": 143155204.0, "taker_buy_quote": 5759572.33052 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04024, "high": 0.04032, "low": 0.03873, "close": 0.03917, "volume": 147642451.0, "close_time": 1772801999999, "quote_volume": 5815766.76518, "trades": 185318, "taker_buy_base": 73324938.0, "taker_buy_quote": 2888616.88823 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.03917, "high": 0.04048, "low": 0.03873, "close": 0.03958, "volume": 122021523.0, "close_time": 1772805599999, "quote_volume": 4816721.92606, "trades": 124683, "taker_buy_base": 61290875.0, "taker_buy_quote": 2419738.71299 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.03958, "high": 0.04002, "low": 0.03846, "close": 0.03872, "volume": 90965552.0, "close_time": 1772809199999, "quote_volume": 3567906.78356, "trades": 85888, "taker_buy_base": 44765756.0, "taker_buy_quote": 1756104.45636 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0387, "high": 0.03948, "low": 0.03836, "close": 0.03887, "volume": 80711690.0, "close_time": 1772812799999, "quote_volume": 3128733.685, "trades": 72679, "taker_buy_base": 40170538.0, "taker_buy_quote": 1557172.49223 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03887, "high": 0.03956, "low": 0.03814, "close": 0.03829, "volume": 63109570.0, "close_time": 1772816399999, "quote_volume": 2451863.89099, "trades": 61233, "taker_buy_base": 31682325.0, "taker_buy_quote": 1230931.66698 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0383, "high": 0.03857, "low": 0.03811, "close": 0.03834, "volume": 29229674.0, "close_time": 1772819999999, "quote_volume": 1120495.04142, "trades": 32856, "taker_buy_base": 14749785.0, "taker_buy_quote": 565481.02377 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.03834, "high": 0.03862, "low": 0.03791, "close": 0.0384, "volume": 17947688.0, "close_time": 1772823599999, "quote_volume": 687732.92433, "trades": 12818, "taker_buy_base": 8550220.0, "taker_buy_quote": 327760.64317 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0384, "high": 0.03894, "low": 0.03826, "close": 0.0387, "volume": 12142189.0, "close_time": 1772827199999, "quote_volume": 468345.49712, "trades": 10710, "taker_buy_base": 6210149.0, "taker_buy_quote": 239540.86198 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0387, "high": 0.03875, "low": 0.03783, "close": 0.03805, "volume": 9723932.0, "close_time": 1772830799999, "quote_volume": 370535.64571, "trades": 5557, "taker_buy_base": 3858497.0, "taker_buy_quote": 147278.04891 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.03803, "high": 0.03863, "low": 0.03774, "close": 0.03858, "volume": 7417252.0, "close_time": 1772834399999, "quote_volume": 282782.09621, "trades": 5994, "taker_buy_base": 3468487.0, "taker_buy_quote": 132304.66886 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.03859, "high": 0.03865, "low": 0.03776, "close": 0.03791, "volume": 8746066.0, "close_time": 1772837999999, "quote_volume": 333748.5609, "trades": 6156, "taker_buy_base": 4458266.0, "taker_buy_quote": 170060.52659 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.03791, "high": 0.04046, "low": 0.03732, "close": 0.04046, "volume": 32675766.0, "close_time": 1772841599999, "quote_volume": 1266116.23552, "trades": 20773, "taker_buy_base": 17721650.0, "taker_buy_quote": 687342.04546 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04045, "high": 0.04047, "low": 0.03879, "close": 0.03917, "volume": 27676891.0, "close_time": 1772845199999, "quote_volume": 1091312.10221, "trades": 20072, "taker_buy_base": 12630990.0, "taker_buy_quote": 498102.68299 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.03918, "high": 0.03964, "low": 0.03807, "close": 0.03813, "volume": 16117284.0, "close_time": 1772848799999, "quote_volume": 627564.24981, "trades": 13120, "taker_buy_base": 7904922.0, "taker_buy_quote": 307771.1257 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.03814, "high": 0.03869, "low": 0.03804, "close": 0.03825, "volume": 10604485.0, "close_time": 1772852399999, "quote_volume": 407000.45037, "trades": 9937, "taker_buy_base": 5355970.0, "taker_buy_quote": 205563.40547 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.03824, "high": 0.03873, "low": 0.03808, "close": 0.03871, "volume": 13732798.0, "close_time": 1772855999999, "quote_volume": 526344.97631, "trades": 13685, "taker_buy_base": 6483109.0, "taker_buy_quote": 248528.38741 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03871, "high": 0.03918, "low": 0.03828, "close": 0.03916, "volume": 19115837.0, "close_time": 1772859599999, "quote_volume": 739467.78743, "trades": 16423, "taker_buy_base": 9581252.0, "taker_buy_quote": 370678.09955 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.03917, "high": 0.03991, "low": 0.03878, "close": 0.0391, "volume": 20554531.0, "close_time": 1772863199999, "quote_volume": 807700.7859, "trades": 18427, "taker_buy_base": 10290912.0, "taker_buy_quote": 404556.31321 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.03912, "high": 0.0398, "low": 0.03873, "close": 0.0398, "volume": 18854227.0, "close_time": 1772866799999, "quote_volume": 737115.54454, "trades": 15761, "taker_buy_base": 8547495.0, "taker_buy_quote": 334188.27565 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0398, "high": 0.04464, "low": 0.03977, "close": 0.0443, "volume": 81801601.0, "close_time": 1772870399999, "quote_volume": 3462377.74326, "trades": 45194, "taker_buy_base": 42883844.0, "taker_buy_quote": 1817442.40939 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04434, "high": 0.04597, "low": 0.04181, "close": 0.04324, "volume": 79750373.0, "close_time": 1772873999999, "quote_volume": 3472156.82868, "trades": 42600, "taker_buy_base": 45040817.0, "taker_buy_quote": 1959631.33289 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.04324, "high": 0.04359, "low": 0.04225, "close": 0.04279, "volume": 31294976.0, "close_time": 1772877599999, "quote_volume": 1343404.87492, "trades": 22535, "taker_buy_base": 17381377.0, "taker_buy_quote": 746745.58411 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.04279, "high": 0.0434, "low": 0.0424, "close": 0.04284, "volume": 21555289.0, "close_time": 1772881199999, "quote_volume": 925368.65166, "trades": 19616, "taker_buy_base": 11274012.0, "taker_buy_quote": 484255.06244 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.04284, "high": 0.0429, "low": 0.04021, "close": 0.0409, "volume": 32917933.0, "close_time": 1772884799999, "quote_volume": 1355352.73088, "trades": 23780, "taker_buy_base": 15037156.0, "taker_buy_quote": 618260.33461 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0409, "high": 0.04134, "low": 0.04054, "close": 0.04131, "volume": 14693811.0, "close_time": 1772888399999, "quote_volume": 600250.74002, "trades": 13925, "taker_buy_base": 6927130.0, "taker_buy_quote": 283092.03055 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.04131, "high": 0.04182, "low": 0.04065, "close": 0.04175, "volume": 18706623.0, "close_time": 1772891999999, "quote_volume": 772781.82423, "trades": 17609, "taker_buy_base": 9785219.0, "taker_buy_quote": 404476.07532 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.04176, "high": 0.04297, "low": 0.0413, "close": 0.04225, "volume": 24371253.0, "close_time": 1772895599999, "quote_volume": 1025744.12541, "trades": 19324, "taker_buy_base": 13741942.0, "taker_buy_quote": 578396.5104 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.04225, "high": 0.04308, "low": 0.04192, "close": 0.04297, "volume": 21195441.0, "close_time": 1772899199999, "quote_volume": 902036.12914, "trades": 22689, "taker_buy_base": 10988937.0, "taker_buy_quote": 467890.51536 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04296, "high": 0.04319, "low": 0.0415, "close": 0.04168, "volume": 18430773.0, "close_time": 1772902799999, "quote_volume": 778473.83155, "trades": 17869, "taker_buy_base": 9281573.0, "taker_buy_quote": 391857.26574 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.04169, "high": 0.0418, "low": 0.04062, "close": 0.04071, "volume": 17319571.0, "close_time": 1772906399999, "quote_volume": 713986.69275, "trades": 17955, "taker_buy_base": 7574014.0, "taker_buy_quote": 312349.86452 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.04071, "high": 0.04163, "low": 0.04054, "close": 0.04132, "volume": 11298578.0, "close_time": 1772909999999, "quote_volume": 463724.48564, "trades": 10811, "taker_buy_base": 5564898.0, "taker_buy_quote": 228597.05098 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.04132, "high": 0.04157, "low": 0.04037, "close": 0.04044, "volume": 10320850.0, "close_time": 1772913599999, "quote_volume": 422928.61499, "trades": 8032, "taker_buy_base": 5470897.0, "taker_buy_quote": 224174.63918 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04043, "high": 0.0411, "low": 0.04037, "close": 0.04062, "volume": 6064427.0, "close_time": 1772917199999, "quote_volume": 247249.2465, "trades": 6116, "taker_buy_base": 3140626.0, "taker_buy_quote": 128081.15249 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.04063, "high": 0.04112, "low": 0.0404, "close": 0.04076, "volume": 6980525.0, "close_time": 1772920799999, "quote_volume": 284200.76836, "trades": 5598, "taker_buy_base": 3896953.0, "taker_buy_quote": 158693.63173 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.04076, "high": 0.04092, "low": 0.03861, "close": 0.0392, "volume": 20600382.0, "close_time": 1772924399999, "quote_volume": 812236.01596, "trades": 10968, "taker_buy_base": 9095476.0, "taker_buy_quote": 357937.99527 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0392, "high": 0.04011, "low": 0.03883, "close": 0.04009, "volume": 15396294.0, "close_time": 1772927999999, "quote_volume": 608061.35354, "trades": 11907, "taker_buy_base": 7676693.0, "taker_buy_quote": 303547.45194 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0401, "high": 0.04075, "low": 0.03969, "close": 0.03996, "volume": 10610545.0, "close_time": 1772931599999, "quote_volume": 425272.39643, "trades": 11392, "taker_buy_base": 5226073.0, "taker_buy_quote": 209557.16493 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.03998, "high": 0.04001, "low": 0.03906, "close": 0.03933, "volume": 12747917.0, "close_time": 1772935199999, "quote_volume": 503064.31571, "trades": 10645, "taker_buy_base": 6107579.0, "taker_buy_quote": 241209.7438 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.03933, "high": 0.03989, "low": 0.03847, "close": 0.03866, "volume": 14264994.0, "close_time": 1772938799999, "quote_volume": 561435.50186, "trades": 10001, "taker_buy_base": 5903017.0, "taker_buy_quote": 232627.09968 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.03867, "high": 0.03921, "low": 0.03841, "close": 0.03916, "volume": 12844843.0, "close_time": 1772942399999, "quote_volume": 499014.83642, "trades": 9882, "taker_buy_base": 6826809.0, "taker_buy_quote": 265233.21791 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03914, "high": 0.0395, "low": 0.0388, "close": 0.03887, "volume": 10557101.0, "close_time": 1772945999999, "quote_volume": 413214.24966, "trades": 9083, "taker_buy_base": 4808508.0, "taker_buy_quote": 188185.19237 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.03888, "high": 0.03949, "low": 0.03878, "close": 0.03938, "volume": 11444476.0, "close_time": 1772949599999, "quote_volume": 448050.52187, "trades": 11932, "taker_buy_base": 6486582.0, "taker_buy_quote": 253960.43575 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.03938, "high": 0.03981, "low": 0.03925, "close": 0.03936, "volume": 10996727.0, "close_time": 1772953199999, "quote_volume": 434181.90728, "trades": 13654, "taker_buy_base": 5632395.0, "taker_buy_quote": 222414.95043 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.03935, "high": 0.04053, "low": 0.03934, "close": 0.04026, "volume": 14752465.0, "close_time": 1772956799999, "quote_volume": 590060.26628, "trades": 13879, "taker_buy_base": 7326473.0, "taker_buy_quote": 292920.22876 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04025, "high": 0.04074, "low": 0.03932, "close": 0.03958, "volume": 17995395.0, "close_time": 1772960399999, "quote_volume": 717619.29254, "trades": 14299, "taker_buy_base": 8777668.0, "taker_buy_quote": 350351.06538 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.03959, "high": 0.03989, "low": 0.03901, "close": 0.03921, "volume": 15095718.0, "close_time": 1772963999999, "quote_volume": 597209.55997, "trades": 13186, "taker_buy_base": 6778106.0, "taker_buy_quote": 268333.11937 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.03921, "high": 0.03952, "low": 0.03884, "close": 0.03907, "volume": 12863617.0, "close_time": 1772967599999, "quote_volume": 504118.80487, "trades": 11066, "taker_buy_base": 6387511.0, "taker_buy_quote": 250344.90501 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.03906, "high": 0.03963, "low": 0.03906, "close": 0.03958, "volume": 13350855.0, "close_time": 1772971199999, "quote_volume": 524475.26316, "trades": 12533, "taker_buy_base": 7511537.0, "taker_buy_quote": 295126.93101 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03958, "high": 0.04021, "low": 0.03934, "close": 0.03967, "volume": 13539782.0, "close_time": 1772974799999, "quote_volume": 538484.43594, "trades": 10004, "taker_buy_base": 6200929.0, "taker_buy_quote": 246715.15394 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.03966, "high": 0.0402, "low": 0.03926, "close": 0.03999, "volume": 12336290.0, "close_time": 1772978399999, "quote_volume": 489897.31599, "trades": 11484, "taker_buy_base": 6086633.0, "taker_buy_quote": 241715.47495 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.04, "high": 0.04031, "low": 0.03975, "close": 0.04, "volume": 10910268.0, "close_time": 1772981999999, "quote_volume": 436602.48948, "trades": 9019, "taker_buy_base": 4903314.0, "taker_buy_quote": 196235.80372 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.04003, "high": 0.04048, "low": 0.03984, "close": 0.04006, "volume": 12023869.0, "close_time": 1772985599999, "quote_volume": 482690.73851, "trades": 11006, "taker_buy_base": 6518517.0, "taker_buy_quote": 261753.25349 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04007, "high": 0.04011, "low": 0.03916, "close": 0.03927, "volume": 9643961.0, "close_time": 1772989199999, "quote_volume": 382240.94513, "trades": 9697, "taker_buy_base": 5060272.0, "taker_buy_quote": 200576.2987 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.03926, "high": 0.03956, "low": 0.03914, "close": 0.03922, "volume": 6272013.0, "close_time": 1772992799999, "quote_volume": 246604.19288, "trades": 8938, "taker_buy_base": 3175992.0, "taker_buy_quote": 124888.29816 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.03922, "high": 0.0399, "low": 0.03921, "close": 0.03966, "volume": 6890564.0, "close_time": 1772996399999, "quote_volume": 272748.37658, "trades": 7282, "taker_buy_base": 4055831.0, "taker_buy_quote": 160550.30025 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.03965, "high": 0.04064, "low": 0.03959, "close": 0.0401, "volume": 7525926.0, "close_time": 1772999999999, "quote_volume": 302233.17681, "trades": 6102, "taker_buy_base": 3687251.0, "taker_buy_quote": 148114.80311 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0401, "high": 0.04018, "low": 0.03978, "close": 0.0398, "volume": 4405032.0, "close_time": 1773003599999, "quote_volume": 175984.01378, "trades": 3766, "taker_buy_base": 1976474.0, "taker_buy_quote": 78941.04567 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0398, "high": 0.04052, "low": 0.03951, "close": 0.04043, "volume": 4419953.0, "close_time": 1773007199999, "quote_volume": 176096.47965, "trades": 3031, "taker_buy_base": 2408335.0, "taker_buy_quote": 96038.95221 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.04042, "high": 0.0415, "low": 0.03947, "close": 0.04142, "volume": 14092421.0, "close_time": 1773010799999, "quote_volume": 572061.50914, "trades": 10274, "taker_buy_base": 8042897.0, "taker_buy_quote": 326832.62264 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.04141, "high": 0.04275, "low": 0.0412, "close": 0.04191, "volume": 26290345.0, "close_time": 1773014399999, "quote_volume": 1102223.12817, "trades": 18554, "taker_buy_base": 12746957.0, "taker_buy_quote": 534497.06481 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04193, "high": 0.04312, "low": 0.04163, "close": 0.04176, "volume": 23840745.0, "close_time": 1773017999999, "quote_volume": 1011787.27455, "trades": 16320, "taker_buy_base": 12872355.0, "taker_buy_quote": 547371.604 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.04177, "high": 0.04221, "low": 0.04078, "close": 0.04125, "volume": 15252203.0, "close_time": 1773021599999, "quote_volume": 632651.52535, "trades": 11848, "taker_buy_base": 6861333.0, "taker_buy_quote": 285069.7545 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.04125, "high": 0.04246, "low": 0.04107, "close": 0.0423, "volume": 10942786.0, "close_time": 1773025199999, "quote_volume": 458150.63407, "trades": 8651, "taker_buy_base": 5479930.0, "taker_buy_quote": 229307.4546 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0423, "high": 0.0427, "low": 0.04119, "close": 0.04131, "volume": 17210169.0, "close_time": 1773028799999, "quote_volume": 721539.89552, "trades": 12087, "taker_buy_base": 8270988.0, "taker_buy_quote": 346670.97145 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0413, "high": 0.04282, "low": 0.04101, "close": 0.04247, "volume": 15818234.0, "close_time": 1773032399999, "quote_volume": 664263.75104, "trades": 14427, "taker_buy_base": 8460618.0, "taker_buy_quote": 355420.75631 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.04247, "high": 0.04358, "low": 0.04227, "close": 0.04309, "volume": 22786145.0, "close_time": 1773035999999, "quote_volume": 978300.89782, "trades": 14884, "taker_buy_base": 12787992.0, "taker_buy_quote": 549434.36544 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.04309, "high": 0.04355, "low": 0.04247, "close": 0.04297, "volume": 21516202.0, "close_time": 1773039599999, "quote_volume": 926522.59077, "trades": 12885, "taker_buy_base": 10808462.0, "taker_buy_quote": 465888.48475 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.04298, "high": 0.04327, "low": 0.04195, "close": 0.04219, "volume": 12671351.0, "close_time": 1773043199999, "quote_volume": 537129.03602, "trades": 10482, "taker_buy_base": 5363333.0, "taker_buy_quote": 227463.81307 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.04218, "high": 0.04315, "low": 0.04176, "close": 0.04194, "volume": 21494356.0, "close_time": 1773046799999, "quote_volume": 912130.34431, "trades": 14307, "taker_buy_base": 11682502.0, "taker_buy_quote": 495733.47342 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.04196, "high": 0.04269, "low": 0.04164, "close": 0.04168, "volume": 13485129.0, "close_time": 1773050399999, "quote_volume": 568007.89923, "trades": 13009, "taker_buy_base": 6505157.0, "taker_buy_quote": 274026.12184 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.04168, "high": 0.04246, "low": 0.04137, "close": 0.04237, "volume": 14324588.0, "close_time": 1773053999999, "quote_volume": 599580.89227, "trades": 11832, "taker_buy_base": 7190179.0, "taker_buy_quote": 301007.5123 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.04236, "high": 0.04303, "low": 0.04218, "close": 0.04296, "volume": 14318786.0, "close_time": 1773057599999, "quote_volume": 608784.94956, "trades": 12463, "taker_buy_base": 6607676.0, "taker_buy_quote": 280926.40924 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.04298, "high": 0.04358, "low": 0.04236, "close": 0.04253, "volume": 21679114.0, "close_time": 1773061199999, "quote_volume": 933473.86394, "trades": 13027, "taker_buy_base": 13049201.0, "taker_buy_quote": 562737.09584 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.04253, "high": 0.04253, "low": 0.04117, "close": 0.0418, "volume": 28168649.0, "close_time": 1773064799999, "quote_volume": 1173749.29788, "trades": 16244, "taker_buy_base": 13909694.0, "taker_buy_quote": 579465.22465 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.04181, "high": 0.04231, "low": 0.04163, "close": 0.04216, "volume": 18997029.0, "close_time": 1773068399999, "quote_volume": 796958.2818, "trades": 12336, "taker_buy_base": 9406479.0, "taker_buy_quote": 394726.1269 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.04216, "high": 0.0423, "low": 0.04152, "close": 0.042, "volume": 14092409.0, "close_time": 1773071999999, "quote_volume": 589952.67579, "trades": 11264, "taker_buy_base": 6603738.0, "taker_buy_quote": 276472.56322 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04201, "high": 0.0433, "low": 0.04192, "close": 0.04261, "volume": 16988626.0, "close_time": 1773075599999, "quote_volume": 725780.61382, "trades": 12166, "taker_buy_base": 8750562.0, "taker_buy_quote": 373626.79895 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0426, "high": 0.04378, "low": 0.04237, "close": 0.04364, "volume": 20407884.0, "close_time": 1773079199999, "quote_volume": 878363.94737, "trades": 12871, "taker_buy_base": 11519912.0, "taker_buy_quote": 496248.42827 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.04364, "high": 0.04435, "low": 0.04331, "close": 0.04426, "volume": 17774724.0, "close_time": 1773082799999, "quote_volume": 778008.33743, "trades": 10632, "taker_buy_base": 8659827.0, "taker_buy_quote": 379043.12495 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.04427, "high": 0.04564, "low": 0.04396, "close": 0.04525, "volume": 35267705.0, "close_time": 1773086399999, "quote_volume": 1585570.40815, "trades": 14540, "taker_buy_base": 20020474.0, "taker_buy_quote": 900122.23262 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.04523, "high": 0.04559, "low": 0.04407, "close": 0.04427, "volume": 15877201.0, "close_time": 1773089999999, "quote_volume": 709892.64721, "trades": 7946, "taker_buy_base": 6606665.0, "taker_buy_quote": 295735.36419 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.04427, "high": 0.04427, "low": 0.04356, "close": 0.04365, "volume": 10821598.0, "close_time": 1773093599999, "quote_volume": 474530.33661, "trades": 6649, "taker_buy_base": 4260960.0, "taker_buy_quote": 186907.31836 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.04368, "high": 0.04517, "low": 0.0436, "close": 0.0444, "volume": 17486732.0, "close_time": 1773097199999, "quote_volume": 778853.85536, "trades": 8484, "taker_buy_base": 7877972.0, "taker_buy_quote": 351036.03923 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.04439, "high": 0.04439, "low": 0.04367, "close": 0.04408, "volume": 8714125.0, "close_time": 1773100799999, "quote_volume": 383031.27309, "trades": 8231, "taker_buy_base": 4412938.0, "taker_buy_quote": 193949.41148 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.04408, "high": 0.04526, "low": 0.0429, "close": 0.04501, "volume": 19085979.0, "close_time": 1773104399999, "quote_volume": 843691.88813, "trades": 14036, "taker_buy_base": 10732517.0, "taker_buy_quote": 474557.04342 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.04501, "high": 0.04768, "low": 0.04473, "close": 0.04754, "volume": 34761130.0, "close_time": 1773107999999, "quote_volume": 1613906.81829, "trades": 23242, "taker_buy_base": 18778359.0, "taker_buy_quote": 871904.99911 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.04752, "high": 0.05018, "low": 0.04683, "close": 0.04943, "volume": 41682082.0, "close_time": 1773111599999, "quote_volume": 2020591.09804, "trades": 24824, "taker_buy_base": 21892159.0, "taker_buy_quote": 1061956.25065 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.04944, "high": 0.04957, "low": 0.04644, "close": 0.0466, "volume": 37409936.0, "close_time": 1773115199999, "quote_volume": 1781709.14321, "trades": 23671, "taker_buy_base": 18375817.0, "taker_buy_quote": 875880.34828 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04662, "high": 0.04681, "low": 0.04572, "close": 0.046, "volume": 18998635.0, "close_time": 1773118799999, "quote_volume": 879611.56455, "trades": 17060, "taker_buy_base": 8837795.0, "taker_buy_quote": 409172.71059 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.04601, "high": 0.04605, "low": 0.04482, "close": 0.04538, "volume": 19674431.0, "close_time": 1773122399999, "quote_volume": 893274.505, "trades": 16571, "taker_buy_base": 9091986.0, "taker_buy_quote": 412660.05858 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.04539, "high": 0.047, "low": 0.0451, "close": 0.04687, "volume": 21526812.0, "close_time": 1773125999999, "quote_volume": 992090.78514, "trades": 15181, "taker_buy_base": 12221962.0, "taker_buy_quote": 564115.7537 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.04686, "high": 0.04747, "low": 0.04618, "close": 0.0464, "volume": 19558832.0, "close_time": 1773129599999, "quote_volume": 917381.86038, "trades": 15035, "taker_buy_base": 9424792.0, "taker_buy_quote": 442169.68415 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04639, "high": 0.04691, "low": 0.04527, "close": 0.04589, "volume": 32657877.0, "close_time": 1773133199999, "quote_volume": 1508557.33336, "trades": 17978, "taker_buy_base": 15601502.0, "taker_buy_quote": 720744.72031 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.04592, "high": 0.0464, "low": 0.04549, "close": 0.04579, "volume": 14242579.0, "close_time": 1773136799999, "quote_volume": 653580.0812, "trades": 11683, "taker_buy_base": 7169832.0, "taker_buy_quote": 329154.52044 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.04577, "high": 0.04732, "low": 0.04573, "close": 0.04684, "volume": 15122123.0, "close_time": 1773140399999, "quote_volume": 704022.95327, "trades": 12204, "taker_buy_base": 7986897.0, "taker_buy_quote": 371793.0266 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.04684, "high": 0.04769, "low": 0.04649, "close": 0.04697, "volume": 22510552.0, "close_time": 1773143999999, "quote_volume": 1061345.8479, "trades": 13496, "taker_buy_base": 11705663.0, "taker_buy_quote": 551934.56334 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04698, "high": 0.04759, "low": 0.0465, "close": 0.04677, "volume": 12272639.0, "close_time": 1773147599999, "quote_volume": 577803.17408, "trades": 9993, "taker_buy_base": 5630326.0, "taker_buy_quote": 265252.37444 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.04678, "high": 0.04746, "low": 0.04616, "close": 0.0463, "volume": 18936250.0, "close_time": 1773151199999, "quote_volume": 885332.13653, "trades": 12020, "taker_buy_base": 7815157.0, "taker_buy_quote": 365564.12532 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.04631, "high": 0.04713, "low": 0.0463, "close": 0.04637, "volume": 16094419.0, "close_time": 1773154799999, "quote_volume": 752100.41287, "trades": 13119, "taker_buy_base": 8323585.0, "taker_buy_quote": 388941.1123 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.04637, "high": 0.04672, "low": 0.04506, "close": 0.04547, "volume": 19145630.0, "close_time": 1773158399999, "quote_volume": 873968.41733, "trades": 12962, "taker_buy_base": 8983298.0, "taker_buy_quote": 410248.05726 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.04547, "high": 0.0456, "low": 0.04448, "close": 0.04495, "volume": 19541456.0, "close_time": 1773161999999, "quote_volume": 877244.94007, "trades": 10665, "taker_buy_base": 10289457.0, "taker_buy_quote": 461965.45698 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.04495, "high": 0.0451, "low": 0.04359, "close": 0.04386, "volume": 18572044.0, "close_time": 1773165599999, "quote_volume": 822348.44768, "trades": 10286, "taker_buy_base": 7418718.0, "taker_buy_quote": 328458.80468 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.04385, "high": 0.04391, "low": 0.04267, "close": 0.04276, "volume": 15718294.0, "close_time": 1773169199999, "quote_volume": 679935.73189, "trades": 7851, "taker_buy_base": 5835959.0, "taker_buy_quote": 252618.23712 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.04275, "high": 0.0432, "low": 0.04225, "close": 0.04268, "volume": 8514354.0, "close_time": 1773172799999, "quote_volume": 364181.40344, "trades": 5439, "taker_buy_base": 3610880.0, "taker_buy_quote": 154545.49758 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.04267, "high": 0.04334, "low": 0.04256, "close": 0.04306, "volume": 4962201.0, "close_time": 1773176399999, "quote_volume": 213639.01219, "trades": 3947, "taker_buy_base": 2318918.0, "taker_buy_quote": 99845.91275 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.04306, "high": 0.04317, "low": 0.04138, "close": 0.04172, "volume": 10112127.0, "close_time": 1773179999999, "quote_volume": 428704.58416, "trades": 5216, "taker_buy_base": 3308920.0, "taker_buy_quote": 140406.78597 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.04171, "high": 0.04238, "low": 0.04161, "close": 0.04224, "volume": 6777108.0, "close_time": 1773183599999, "quote_volume": 285106.52076, "trades": 3936, "taker_buy_base": 4085818.0, "taker_buy_quote": 171842.50497 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.04222, "high": 0.04266, "low": 0.04202, "close": 0.0424, "volume": 7803834.0, "close_time": 1773187199999, "quote_volume": 330628.25274, "trades": 6318, "taker_buy_base": 3819944.0, "taker_buy_quote": 161827.7337 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0424, "high": 0.0424, "low": 0.04152, "close": 0.04187, "volume": 9606837.0, "close_time": 1773190799999, "quote_volume": 402414.92555, "trades": 6952, "taker_buy_base": 4633468.0, "taker_buy_quote": 194087.44995 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.04189, "high": 0.04324, "low": 0.04141, "close": 0.04323, "volume": 15178200.0, "close_time": 1773194399999, "quote_volume": 642966.77211, "trades": 8319, "taker_buy_base": 9003187.0, "taker_buy_quote": 381548.09191 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.04324, "high": 0.04352, "low": 0.04267, "close": 0.04288, "volume": 12435464.0, "close_time": 1773197999999, "quote_volume": 535599.26743, "trades": 8258, "taker_buy_base": 5835430.0, "taker_buy_quote": 251442.22272 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.04288, "high": 0.04414, "low": 0.04242, "close": 0.04389, "volume": 12503999.0, "close_time": 1773201599999, "quote_volume": 542739.48828, "trades": 10729, "taker_buy_base": 6049827.0, "taker_buy_quote": 262668.96003 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.04389, "high": 0.04422, "low": 0.04351, "close": 0.04398, "volume": 10807644.0, "close_time": 1773205199999, "quote_volume": 474369.27188, "trades": 9962, "taker_buy_base": 5805533.0, "taker_buy_quote": 254912.44189 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.04398, "high": 0.04472, "low": 0.04371, "close": 0.04439, "volume": 14067511.0, "close_time": 1773208799999, "quote_volume": 623272.82956, "trades": 10881, "taker_buy_base": 7053307.0, "taker_buy_quote": 312523.53383 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.04439, "high": 0.0444, "low": 0.04206, "close": 0.04239, "volume": 25791141.0, "close_time": 1773212399999, "quote_volume": 1104350.73907, "trades": 16186, "taker_buy_base": 12321897.0, "taker_buy_quote": 526861.6417 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.04237, "high": 0.04239, "low": 0.04126, "close": 0.04155, "volume": 14724335.0, "close_time": 1773215999999, "quote_volume": 615000.73863, "trades": 11570, "taker_buy_base": 7581932.0, "taker_buy_quote": 316822.66723 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.04154, "high": 0.04163, "low": 0.03969, "close": 0.03983, "volume": 40389545.0, "close_time": 1773219599999, "quote_volume": 1625138.79218, "trades": 17964, "taker_buy_base": 20453936.0, "taker_buy_quote": 821642.03648 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.03982, "high": 0.03993, "low": 0.03923, "close": 0.03937, "volume": 18611811.0, "close_time": 1773223199999, "quote_volume": 737604.61758, "trades": 11116, "taker_buy_base": 8534713.0, "taker_buy_quote": 338249.3544 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.03935, "high": 0.03985, "low": 0.03922, "close": 0.03948, "volume": 22005955.0, "close_time": 1773226799999, "quote_volume": 869818.47611, "trades": 11761, "taker_buy_base": 11401148.0, "taker_buy_quote": 450687.58286 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.03948, "high": 0.03979, "low": 0.03925, "close": 0.0395, "volume": 20227864.0, "close_time": 1773230399999, "quote_volume": 799912.70506, "trades": 16581, "taker_buy_base": 10246648.0, "taker_buy_quote": 405150.61969 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03947, "high": 0.04009, "low": 0.03897, "close": 0.03979, "volume": 19729930.0, "close_time": 1773233999999, "quote_volume": 778031.80782, "trades": 12176, "taker_buy_base": 10837413.0, "taker_buy_quote": 427632.00471 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.03978, "high": 0.04083, "low": 0.03964, "close": 0.03991, "volume": 33725402.0, "close_time": 1773237599999, "quote_volume": 1357827.68933, "trades": 18068, "taker_buy_base": 17046972.0, "taker_buy_quote": 686284.4029 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0399, "high": 0.04088, "low": 0.03978, "close": 0.04034, "volume": 23421191.0, "close_time": 1773241199999, "quote_volume": 943284.59445, "trades": 12800, "taker_buy_base": 11681552.0, "taker_buy_quote": 470301.30654 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.04034, "high": 0.04066, "low": 0.03958, "close": 0.04053, "volume": 28162800.0, "close_time": 1773244799999, "quote_volume": 1131992.40653, "trades": 15863, "taker_buy_base": 14837255.0, "taker_buy_quote": 596384.58836 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.04053, "high": 0.04089, "low": 0.04029, "close": 0.04052, "volume": 18171525.0, "close_time": 1773248399999, "quote_volume": 736529.02116, "trades": 13760, "taker_buy_base": 9055050.0, "taker_buy_quote": 366942.04864 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.04054, "high": 0.04114, "low": 0.04051, "close": 0.04056, "volume": 12086619.0, "close_time": 1773251999999, "quote_volume": 493263.36079, "trades": 10098, "taker_buy_base": 6294177.0, "taker_buy_quote": 256916.38562 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.04055, "high": 0.04082, "low": 0.0403, "close": 0.04055, "volume": 8077046.0, "close_time": 1773255599999, "quote_volume": 327742.92335, "trades": 6512, "taker_buy_base": 3865917.0, "taker_buy_quote": 156878.97139 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.04056, "high": 0.0406, "low": 0.0401, "close": 0.0403, "volume": 4551707.0, "close_time": 1773259199999, "quote_volume": 183819.68443, "trades": 3533, "taker_buy_base": 2214530.0, "taker_buy_quote": 89476.84696 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0403, "high": 0.04031, "low": 0.03993, "close": 0.04006, "volume": 4983907.0, "close_time": 1773262799999, "quote_volume": 199737.9782, "trades": 3374, "taker_buy_base": 2296120.0, "taker_buy_quote": 92032.34794 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.04007, "high": 0.04064, "low": 0.04, "close": 0.04059, "volume": 6659712.0, "close_time": 1773266399999, "quote_volume": 268212.97181, "trades": 3662, "taker_buy_base": 2664063.0, "taker_buy_quote": 107226.97475 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0406, "high": 0.04087, "low": 0.04039, "close": 0.04079, "volume": 5474543.0, "close_time": 1773269999999, "quote_volume": 222523.23069, "trades": 4008, "taker_buy_base": 3086776.0, "taker_buy_quote": 125469.1627 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.04078, "high": 0.04094, "low": 0.0406, "close": 0.04069, "volume": 7716910.0, "close_time": 1773273599999, "quote_volume": 314501.00112, "trades": 7415, "taker_buy_base": 3686938.0, "taker_buy_quote": 150263.78533 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04069, "high": 0.04119, "low": 0.03996, "close": 0.04084, "volume": 12839120.0, "close_time": 1773277199999, "quote_volume": 520805.15971, "trades": 8776, "taker_buy_base": 6073057.0, "taker_buy_quote": 246158.68823 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.04083, "high": 0.04134, "low": 0.04033, "close": 0.04064, "volume": 9768056.0, "close_time": 1773280799999, "quote_volume": 399555.36014, "trades": 6253, "taker_buy_base": 4654155.0, "taker_buy_quote": 190376.17377 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.04065, "high": 0.0411, "low": 0.03982, "close": 0.03986, "volume": 20741448.0, "close_time": 1773284399999, "quote_volume": 837522.51974, "trades": 8464, "taker_buy_base": 7810706.0, "taker_buy_quote": 316075.19325 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.03987, "high": 0.04008, "low": 0.03924, "close": 0.03961, "volume": 12950204.0, "close_time": 1773287999999, "quote_volume": 513419.14143, "trades": 9646, "taker_buy_base": 6049953.0, "taker_buy_quote": 239966.77497 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.03959, "high": 0.04, "low": 0.03935, "close": 0.03986, "volume": 17940286.0, "close_time": 1773291599999, "quote_volume": 713469.64013, "trades": 19555, "taker_buy_base": 8687842.0, "taker_buy_quote": 345678.19856 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.03988, "high": 0.04022, "low": 0.03959, "close": 0.03985, "volume": 16905300.0, "close_time": 1773295199999, "quote_volume": 674351.24293, "trades": 16989, "taker_buy_base": 8446862.0, "taker_buy_quote": 337081.60679 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.03985, "high": 0.0403, "low": 0.0397, "close": 0.0399, "volume": 14776253.0, "close_time": 1773298799999, "quote_volume": 591078.11255, "trades": 14717, "taker_buy_base": 8246233.0, "taker_buy_quote": 329837.34038 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.03991, "high": 0.04014, "low": 0.03967, "close": 0.03991, "volume": 10946134.0, "close_time": 1773302399999, "quote_volume": 436686.85347, "trades": 13058, "taker_buy_base": 5818051.0, "taker_buy_quote": 232129.61978 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03991, "high": 0.03999, "low": 0.03945, "close": 0.03976, "volume": 11838363.0, "close_time": 1773305999999, "quote_volume": 469556.10345, "trades": 14169, "taker_buy_base": 5997062.0, "taker_buy_quote": 237895.54259 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.03977, "high": 0.04024, "low": 0.03966, "close": 0.03998, "volume": 11232173.0, "close_time": 1773309599999, "quote_volume": 448897.10448, "trades": 15058, "taker_buy_base": 6233277.0, "taker_buy_quote": 249159.78752 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.03998, "high": 0.04029, "low": 0.03987, "close": 0.0399, "volume": 10080347.0, "close_time": 1773313199999, "quote_volume": 403933.40191, "trades": 14853, "taker_buy_base": 4758277.0, "taker_buy_quote": 190703.55531 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.03992, "high": 0.04025, "low": 0.03977, "close": 0.04001, "volume": 12170652.0, "close_time": 1773316799999, "quote_volume": 486718.02917, "trades": 14165, "taker_buy_base": 6299972.0, "taker_buy_quote": 251920.80819 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.03999, "high": 0.04066, "low": 0.0399, "close": 0.04023, "volume": 9526356.0, "close_time": 1773320399999, "quote_volume": 383527.05825, "trades": 8290, "taker_buy_base": 4861437.0, "taker_buy_quote": 195760.82598 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.04024, "high": 0.04056, "low": 0.03989, "close": 0.04016, "volume": 15677505.0, "close_time": 1773323999999, "quote_volume": 631277.25806, "trades": 15022, "taker_buy_base": 6793385.0, "taker_buy_quote": 273435.63055 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.04017, "high": 0.04044, "low": 0.03984, "close": 0.04015, "volume": 12989067.0, "close_time": 1773327599999, "quote_volume": 521734.07668, "trades": 17363, "taker_buy_base": 6136486.0, "taker_buy_quote": 246563.26021 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.04015, "high": 0.04095, "low": 0.04014, "close": 0.0405, "volume": 14712881.0, "close_time": 1773331199999, "quote_volume": 597189.64004, "trades": 19917, "taker_buy_base": 7828970.0, "taker_buy_quote": 317767.20076 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04051, "high": 0.04174, "low": 0.04048, "close": 0.04158, "volume": 12620041.0, "close_time": 1773334799999, "quote_volume": 521300.27824, "trades": 15932, "taker_buy_base": 6322915.0, "taker_buy_quote": 261232.79935 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.04157, "high": 0.04249, "low": 0.04129, "close": 0.04213, "volume": 11897118.0, "close_time": 1773338399999, "quote_volume": 497699.8355, "trades": 14302, "taker_buy_base": 6250360.0, "taker_buy_quote": 261305.52481 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.04214, "high": 0.0426, "low": 0.04186, "close": 0.04204, "volume": 10311803.0, "close_time": 1773341999999, "quote_volume": 435058.96095, "trades": 11277, "taker_buy_base": 4222356.0, "taker_buy_quote": 178138.61744 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.04204, "high": 0.04239, "low": 0.04178, "close": 0.04203, "volume": 6339619.0, "close_time": 1773345599999, "quote_volume": 266587.00449, "trades": 5915, "taker_buy_base": 3119765.0, "taker_buy_quote": 131218.06169 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04202, "high": 0.04228, "low": 0.0413, "close": 0.04149, "volume": 6231207.0, "close_time": 1773349199999, "quote_volume": 259590.98679, "trades": 4912, "taker_buy_base": 2717099.0, "taker_buy_quote": 113135.13102 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.04149, "high": 0.04198, "low": 0.04114, "close": 0.04185, "volume": 4517530.0, "close_time": 1773352799999, "quote_volume": 187515.32152, "trades": 3743, "taker_buy_base": 2177681.0, "taker_buy_quote": 90392.02524 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.04187, "high": 0.04215, "low": 0.0413, "close": 0.04156, "volume": 5622328.0, "close_time": 1773356399999, "quote_volume": 234145.83391, "trades": 3687, "taker_buy_base": 3067652.0, "taker_buy_quote": 127809.10502 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.04155, "high": 0.04206, "low": 0.04147, "close": 0.04187, "volume": 8878574.0, "close_time": 1773359999999, "quote_volume": 370508.23805, "trades": 5940, "taker_buy_base": 4796553.0, "taker_buy_quote": 200135.46789 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04187, "high": 0.04318, "low": 0.04174, "close": 0.0421, "volume": 15425835.0, "close_time": 1773363599999, "quote_volume": 652440.85555, "trades": 8428, "taker_buy_base": 8365860.0, "taker_buy_quote": 353730.65956 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.04209, "high": 0.0425, "low": 0.04172, "close": 0.04237, "volume": 11020334.0, "close_time": 1773367199999, "quote_volume": 463657.11291, "trades": 5667, "taker_buy_base": 6471652.0, "taker_buy_quote": 272188.79401 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.04238, "high": 0.043, "low": 0.04228, "close": 0.04277, "volume": 11478379.0, "close_time": 1773370799999, "quote_volume": 489171.51858, "trades": 5626, "taker_buy_base": 6835837.0, "taker_buy_quote": 291372.6124 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.04278, "high": 0.04353, "low": 0.04275, "close": 0.04344, "volume": 14390838.0, "close_time": 1773374399999, "quote_volume": 619949.60783, "trades": 8751, "taker_buy_base": 8603929.0, "taker_buy_quote": 370652.86818 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04345, "high": 0.04365, "low": 0.04246, "close": 0.04302, "volume": 11647792.0, "close_time": 1773377999999, "quote_volume": 499806.97194, "trades": 7216, "taker_buy_base": 6005268.0, "taker_buy_quote": 257631.30354 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.04303, "high": 0.04305, "low": 0.0416, "close": 0.04169, "volume": 20378722.0, "close_time": 1773381599999, "quote_volume": 863446.22733, "trades": 11864, "taker_buy_base": 9382349.0, "taker_buy_quote": 397891.06799 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0417, "high": 0.04173, "low": 0.04074, "close": 0.04096, "volume": 22257720.0, "close_time": 1773385199999, "quote_volume": 920361.23279, "trades": 11715, "taker_buy_base": 10433085.0, "taker_buy_quote": 431702.62002 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.04097, "high": 0.04124, "low": 0.04061, "close": 0.04076, "volume": 14955039.0, "close_time": 1773388799999, "quote_volume": 611770.03413, "trades": 8474, "taker_buy_base": 7499691.0, "taker_buy_quote": 306769.84383 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04075, "high": 0.04076, "low": 0.03974, "close": 0.04005, "volume": 22620942.0, "close_time": 1773392399999, "quote_volume": 907100.65511, "trades": 9108, "taker_buy_base": 12253165.0, "taker_buy_quote": 491027.02894 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.04004, "high": 0.04032, "low": 0.0397, "close": 0.04013, "volume": 23692204.0, "close_time": 1773395999999, "quote_volume": 949278.73105, "trades": 16474, "taker_buy_base": 11289043.0, "taker_buy_quote": 452418.27799 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.04013, "high": 0.04018, "low": 0.03986, "close": 0.04006, "volume": 26073602.0, "close_time": 1773399599999, "quote_volume": 1044058.41941, "trades": 19001, "taker_buy_base": 11593577.0, "taker_buy_quote": 464317.38134 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.04007, "high": 0.04028, "low": 0.03975, "close": 0.03994, "volume": 17035285.0, "close_time": 1773403199999, "quote_volume": 681111.4531, "trades": 13000, "taker_buy_base": 8108507.0, "taker_buy_quote": 324217.05 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.03995, "high": 0.04, "low": 0.03951, "close": 0.0399, "volume": 13983586.0, "close_time": 1773406799999, "quote_volume": 557025.69008, "trades": 9137, "taker_buy_base": 6563769.0, "taker_buy_quote": 261470.25449 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.03989, "high": 0.04075, "low": 0.03987, "close": 0.04036, "volume": 22283268.0, "close_time": 1773410399999, "quote_volume": 897320.92718, "trades": 13164, "taker_buy_base": 10545412.0, "taker_buy_quote": 424774.11033 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.04036, "high": 0.04065, "low": 0.03998, "close": 0.0401, "volume": 17521251.0, "close_time": 1773413999999, "quote_volume": 706383.66957, "trades": 12339, "taker_buy_base": 8587021.0, "taker_buy_quote": 346198.12628 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.04011, "high": 0.04058, "low": 0.03998, "close": 0.04057, "volume": 15733814.0, "close_time": 1773417599999, "quote_volume": 634457.28072, "trades": 13144, "taker_buy_base": 7518449.0, "taker_buy_quote": 303243.02799 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04056, "high": 0.04075, "low": 0.04009, "close": 0.04036, "volume": 13070970.0, "close_time": 1773421199999, "quote_volume": 528439.21639, "trades": 11980, "taker_buy_base": 6647008.0, "taker_buy_quote": 268729.80479 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.04038, "high": 0.04096, "low": 0.04037, "close": 0.04085, "volume": 14890616.0, "close_time": 1773424799999, "quote_volume": 605158.0665, "trades": 11009, "taker_buy_base": 7391687.0, "taker_buy_quote": 300411.68712 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.04086, "high": 0.04186, "low": 0.04083, "close": 0.04171, "volume": 13739291.0, "close_time": 1773428399999, "quote_volume": 568247.58865, "trades": 7277, "taker_buy_base": 6584686.0, "taker_buy_quote": 272251.54055 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.04171, "high": 0.04233, "low": 0.0417, "close": 0.04224, "volume": 18372231.0, "close_time": 1773431999999, "quote_volume": 771445.03441, "trades": 7750, "taker_buy_base": 11693809.0, "taker_buy_quote": 491055.00173 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04224, "high": 0.04241, "low": 0.04183, "close": 0.04195, "volume": 12839316.0, "close_time": 1773435599999, "quote_volume": 541224.12477, "trades": 4842, "taker_buy_base": 6792189.0, "taker_buy_quote": 286330.61987 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.04195, "high": 0.04215, "low": 0.04095, "close": 0.04118, "volume": 12193811.0, "close_time": 1773439199999, "quote_volume": 504709.96619, "trades": 5586, "taker_buy_base": 4896926.0, "taker_buy_quote": 202641.28805 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.04118, "high": 0.0412, "low": 0.04028, "close": 0.04073, "volume": 8538226.0, "close_time": 1773442799999, "quote_volume": 347150.98007, "trades": 4632, "taker_buy_base": 3912136.0, "taker_buy_quote": 158864.40569 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.04073, "high": 0.04073, "low": 0.04, "close": 0.04013, "volume": 7921452.0, "close_time": 1773446399999, "quote_volume": 318996.28712, "trades": 5298, "taker_buy_base": 2955490.0, "taker_buy_quote": 119030.15985 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04013, "high": 0.04064, "low": 0.03974, "close": 0.04029, "volume": 9033961.0, "close_time": 1773449999999, "quote_volume": 363503.42106, "trades": 5098, "taker_buy_base": 4135007.0, "taker_buy_quote": 166615.20752 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0403, "high": 0.0405, "low": 0.03983, "close": 0.04005, "volume": 10065949.0, "close_time": 1773453599999, "quote_volume": 404079.34906, "trades": 4778, "taker_buy_base": 5398768.0, "taker_buy_quote": 216775.38486 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.04004, "high": 0.04038, "low": 0.03989, "close": 0.04033, "volume": 11064584.0, "close_time": 1773457199999, "quote_volume": 443617.39476, "trades": 6193, "taker_buy_base": 6285989.0, "taker_buy_quote": 252024.19328 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.04033, "high": 0.04039, "low": 0.03987, "close": 0.03999, "volume": 10310753.0, "close_time": 1773460799999, "quote_volume": 412914.31797, "trades": 6736, "taker_buy_base": 4989473.0, "taker_buy_quote": 199826.37529 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04, "high": 0.04024, "low": 0.0397, "close": 0.03994, "volume": 10623876.0, "close_time": 1773464399999, "quote_volume": 424600.59436, "trades": 8174, "taker_buy_base": 4851542.0, "taker_buy_quote": 193957.19742 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.03994, "high": 0.04017, "low": 0.03978, "close": 0.04013, "volume": 9796692.0, "close_time": 1773467999999, "quote_volume": 391737.77193, "trades": 8720, "taker_buy_base": 4791956.0, "taker_buy_quote": 191680.39289 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.04014, "high": 0.04024, "low": 0.03989, "close": 0.04002, "volume": 9912786.0, "close_time": 1773471599999, "quote_volume": 396652.98676, "trades": 9286, "taker_buy_base": 5154641.0, "taker_buy_quote": 206288.95766 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.04002, "high": 0.04019, "low": 0.03994, "close": 0.04014, "volume": 10230006.0, "close_time": 1773475199999, "quote_volume": 409943.89412, "trades": 9590, "taker_buy_base": 5456300.0, "taker_buy_quote": 218670.65095 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04014, "high": 0.04069, "low": 0.03996, "close": 0.04003, "volume": 16168709.0, "close_time": 1773478799999, "quote_volume": 651150.16417, "trades": 14402, "taker_buy_base": 7885440.0, "taker_buy_quote": 317733.95643 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.04003, "high": 0.04105, "low": 0.04003, "close": 0.04097, "volume": 15600505.0, "close_time": 1773482399999, "quote_volume": 631842.96998, "trades": 12426, "taker_buy_base": 8198943.0, "taker_buy_quote": 332161.2021 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.04097, "high": 0.04149, "low": 0.04038, "close": 0.04073, "volume": 17544926.0, "close_time": 1773485999999, "quote_volume": 718053.35358, "trades": 11595, "taker_buy_base": 8607866.0, "taker_buy_quote": 352282.79972 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.04074, "high": 0.04074, "low": 0.04008, "close": 0.0404, "volume": 14386096.0, "close_time": 1773489599999, "quote_volume": 579720.45203, "trades": 9633, "taker_buy_base": 7296843.0, "taker_buy_quote": 294071.16357 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04039, "high": 0.04088, "low": 0.04038, "close": 0.04076, "volume": 12162431.0, "close_time": 1773493199999, "quote_volume": 493944.3944, "trades": 6822, "taker_buy_base": 5979526.0, "taker_buy_quote": 242873.3269 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.04077, "high": 0.04104, "low": 0.04041, "close": 0.04076, "volume": 13515565.0, "close_time": 1773496799999, "quote_volume": 549911.56391, "trades": 8841, "taker_buy_base": 6864073.0, "taker_buy_quote": 279344.47753 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.04076, "high": 0.04088, "low": 0.04049, "close": 0.04071, "volume": 8942006.0, "close_time": 1773500399999, "quote_volume": 364068.94228, "trades": 6654, "taker_buy_base": 4291077.0, "taker_buy_quote": 174715.16962 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.04072, "high": 0.04078, "low": 0.04014, "close": 0.04029, "volume": 13221598.0, "close_time": 1773503999999, "quote_volume": 535270.33987, "trades": 9509, "taker_buy_base": 6358956.0, "taker_buy_quote": 257588.72313 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04029, "high": 0.04059, "low": 0.04015, "close": 0.04037, "volume": 13073958.0, "close_time": 1773507599999, "quote_volume": 527912.31712, "trades": 10996, "taker_buy_base": 6524138.0, "taker_buy_quote": 263468.56071 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.04038, "high": 0.04078, "low": 0.04035, "close": 0.04058, "volume": 8525809.0, "close_time": 1773511199999, "quote_volume": 345695.29988, "trades": 6525, "taker_buy_base": 4424873.0, "taker_buy_quote": 179454.72872 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.04057, "high": 0.041, "low": 0.04054, "close": 0.04055, "volume": 9984371.0, "close_time": 1773514799999, "quote_volume": 406547.94988, "trades": 5084, "taker_buy_base": 4915032.0, "taker_buy_quote": 200129.01301 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.04055, "high": 0.04057, "low": 0.04027, "close": 0.0404, "volume": 4699639.0, "close_time": 1773518399999, "quote_volume": 189889.5892, "trades": 2934, "taker_buy_base": 2305508.0, "taker_buy_quote": 93158.10927 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0404, "high": 0.04044, "low": 0.04016, "close": 0.04035, "volume": 4751587.0, "close_time": 1773521999999, "quote_volume": 191423.07655, "trades": 2533, "taker_buy_base": 1821620.0, "taker_buy_quote": 73412.76611 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.04034, "high": 0.04037, "low": 0.03998, "close": 0.04018, "volume": 6301475.0, "close_time": 1773525599999, "quote_volume": 253129.59451, "trades": 2320, "taker_buy_base": 3260969.0, "taker_buy_quote": 131002.81181 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0402, "high": 0.04037, "low": 0.03995, "close": 0.04036, "volume": 39949767.0, "close_time": 1773529199999, "quote_volume": 1602020.94339, "trades": 3802, "taker_buy_base": 21901781.0, "taker_buy_quote": 878264.18984 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.04037, "high": 0.04051, "low": 0.04014, "close": 0.04023, "volume": 7913185.0, "close_time": 1773532799999, "quote_volume": 319228.64707, "trades": 3861, "taker_buy_base": 3730968.0, "taker_buy_quote": 150526.88959 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04023, "high": 0.04037, "low": 0.04006, "close": 0.04018, "volume": 4807988.0, "close_time": 1773536399999, "quote_volume": 193104.76285, "trades": 3651, "taker_buy_base": 2057649.0, "taker_buy_quote": 82650.27971 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.04018, "high": 0.04078, "low": 0.04016, "close": 0.04052, "volume": 6538840.0, "close_time": 1773539999999, "quote_volume": 264470.20373, "trades": 4143, "taker_buy_base": 3235351.0, "taker_buy_quote": 130833.03337 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.04052, "high": 0.04093, "low": 0.04052, "close": 0.04072, "volume": 6166197.0, "close_time": 1773543599999, "quote_volume": 251014.47396, "trades": 4072, "taker_buy_base": 2938419.0, "taker_buy_quote": 119585.37654 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.04072, "high": 0.0411, "low": 0.04065, "close": 0.04079, "volume": 10791952.0, "close_time": 1773547199999, "quote_volume": 441523.55331, "trades": 7034, "taker_buy_base": 5321680.0, "taker_buy_quote": 217769.46341 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04079, "high": 0.04095, "low": 0.04037, "close": 0.04084, "volume": 11208818.0, "close_time": 1773550799999, "quote_volume": 455906.7811, "trades": 7558, "taker_buy_base": 5335440.0, "taker_buy_quote": 217059.47844 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.04084, "high": 0.04116, "low": 0.04065, "close": 0.04076, "volume": 13878887.0, "close_time": 1773554399999, "quote_volume": 566998.72671, "trades": 11245, "taker_buy_base": 6190180.0, "taker_buy_quote": 252954.96015 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.04076, "high": 0.04095, "low": 0.04063, "close": 0.04069, "volume": 8666479.0, "close_time": 1773557999999, "quote_volume": 353592.788, "trades": 6905, "taker_buy_base": 4781502.0, "taker_buy_quote": 195079.93878 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.04069, "high": 0.0409, "low": 0.04059, "close": 0.04072, "volume": 10624299.0, "close_time": 1773561599999, "quote_volume": 433194.96114, "trades": 6756, "taker_buy_base": 5592938.0, "taker_buy_quote": 228178.90137 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04073, "high": 0.0415, "low": 0.04071, "close": 0.04093, "volume": 15283735.0, "close_time": 1773565199999, "quote_volume": 627205.30065, "trades": 11586, "taker_buy_base": 9104473.0, "taker_buy_quote": 373498.37294 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.04093, "high": 0.04116, "low": 0.04044, "close": 0.04055, "volume": 11231149.0, "close_time": 1773568799999, "quote_volume": 459399.52856, "trades": 8821, "taker_buy_base": 5580076.0, "taker_buy_quote": 228316.04188 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.04056, "high": 0.04085, "low": 0.04036, "close": 0.04055, "volume": 11311582.0, "close_time": 1773572399999, "quote_volume": 459270.76706, "trades": 7604, "taker_buy_base": 5091710.0, "taker_buy_quote": 206849.58539 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.04055, "high": 0.04074, "low": 0.0405, "close": 0.04054, "volume": 8255852.0, "close_time": 1773575999999, "quote_volume": 335255.7153, "trades": 7210, "taker_buy_base": 4130099.0, "taker_buy_quote": 167738.43252 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04053, "high": 0.04063, "low": 0.04024, "close": 0.04043, "volume": 11494199.0, "close_time": 1773579599999, "quote_volume": 464548.62133, "trades": 6505, "taker_buy_base": 4977440.0, "taker_buy_quote": 201167.68356 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.04044, "high": 0.04044, "low": 0.03996, "close": 0.04017, "volume": 18561573.0, "close_time": 1773583199999, "quote_volume": 744105.65337, "trades": 8545, "taker_buy_base": 7099483.0, "taker_buy_quote": 284741.68724 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.04018, "high": 0.04039, "low": 0.04007, "close": 0.04032, "volume": 9302902.0, "close_time": 1773586799999, "quote_volume": 374256.27559, "trades": 6186, "taker_buy_base": 4689152.0, "taker_buy_quote": 188649.71588 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.04032, "high": 0.04057, "low": 0.04008, "close": 0.04023, "volume": 11813825.0, "close_time": 1773590399999, "quote_volume": 476275.4375, "trades": 6635, "taker_buy_base": 5502349.0, "taker_buy_quote": 221814.16609 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04022, "high": 0.0407, "low": 0.04021, "close": 0.04061, "volume": 10329416.0, "close_time": 1773593999999, "quote_volume": 418432.86307, "trades": 5771, "taker_buy_base": 5743020.0, "taker_buy_quote": 232645.90878 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.04063, "high": 0.04075, "low": 0.04042, "close": 0.04057, "volume": 67858366.0, "close_time": 1773597599999, "quote_volume": 2753306.1787, "trades": 6382, "taker_buy_base": 37872726.0, "taker_buy_quote": 1536635.87049 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.04058, "high": 0.04061, "low": 0.04004, "close": 0.04015, "volume": 43212914.0, "close_time": 1773601199999, "quote_volume": 1742837.84498, "trades": 5184, "taker_buy_base": 21235352.0, "taker_buy_quote": 856408.96001 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.04015, "high": 0.04032, "low": 0.04006, "close": 0.04028, "volume": 6809080.0, "close_time": 1773604799999, "quote_volume": 273591.17539, "trades": 2264, "taker_buy_base": 3444829.0, "taker_buy_quote": 138408.4353 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04028, "high": 0.0405, "low": 0.04024, "close": 0.0404, "volume": 3181760.0, "close_time": 1773608399999, "quote_volume": 128472.98933, "trades": 1651, "taker_buy_base": 1606810.0, "taker_buy_quote": 64878.25817 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.04039, "high": 0.04048, "low": 0.04024, "close": 0.0404, "volume": 4382939.0, "close_time": 1773611999999, "quote_volume": 176942.42136, "trades": 2104, "taker_buy_base": 2096761.0, "taker_buy_quote": 84642.37163 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.04042, "high": 0.04052, "low": 0.04007, "close": 0.04036, "volume": 8390290.0, "close_time": 1773615599999, "quote_volume": 338591.65209, "trades": 3594, "taker_buy_base": 4739523.0, "taker_buy_quote": 191306.59223 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.04036, "high": 0.04043, "low": 0.03642, "close": 0.03786, "volume": 49883260.0, "close_time": 1773619199999, "quote_volume": 1903787.21584, "trades": 16660, "taker_buy_base": 24273525.0, "taker_buy_quote": 923465.98196 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03785, "high": 0.03807, "low": 0.03678, "close": 0.03694, "volume": 23426400.0, "close_time": 1773622799999, "quote_volume": 878662.81606, "trades": 8050, "taker_buy_base": 11318516.0, "taker_buy_quote": 424358.58164 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.03694, "high": 0.03766, "low": 0.03683, "close": 0.03759, "volume": 15999957.0, "close_time": 1773626399999, "quote_volume": 595350.46797, "trades": 7268, "taker_buy_base": 8719652.0, "taker_buy_quote": 324431.70536 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.03759, "high": 0.03802, "low": 0.03742, "close": 0.03802, "volume": 10257756.0, "close_time": 1773629999999, "quote_volume": 386641.49189, "trades": 5340, "taker_buy_base": 5281718.0, "taker_buy_quote": 199107.60483 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.03802, "high": 0.0384, "low": 0.03783, "close": 0.03806, "volume": 11185615.0, "close_time": 1773633599999, "quote_volume": 426084.54337, "trades": 6042, "taker_buy_base": 5105655.0, "taker_buy_quote": 194444.50672 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03807, "high": 0.03848, "low": 0.03803, "close": 0.03837, "volume": 11097892.0, "close_time": 1773637199999, "quote_volume": 424738.67443, "trades": 7725, "taker_buy_base": 6033826.0, "taker_buy_quote": 230971.44675 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.03837, "high": 0.03869, "low": 0.03804, "close": 0.03864, "volume": 17510819.0, "close_time": 1773640799999, "quote_volume": 671615.51776, "trades": 8679, "taker_buy_base": 8362500.0, "taker_buy_quote": 320786.05608 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.03863, "high": 0.03867, "low": 0.03825, "close": 0.03829, "volume": 9592584.0, "close_time": 1773644399999, "quote_volume": 368939.93076, "trades": 5919, "taker_buy_base": 4684205.0, "taker_buy_quote": 180191.33519 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0383, "high": 0.0383, "low": 0.03739, "close": 0.03756, "volume": 19987026.0, "close_time": 1773647999999, "quote_volume": 754443.80914, "trades": 7724, "taker_buy_base": 9429887.0, "taker_buy_quote": 355832.96211 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03756, "high": 0.0377, "low": 0.03687, "close": 0.0373, "volume": 16791350.0, "close_time": 1773651599999, "quote_volume": 624762.15787, "trades": 8325, "taker_buy_base": 8814080.0, "taker_buy_quote": 328048.80561 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.03731, "high": 0.03743, "low": 0.0371, "close": 0.03716, "volume": 11055234.0, "close_time": 1773655199999, "quote_volume": 412584.03707, "trades": 8227, "taker_buy_base": 5500652.0, "taker_buy_quote": 205313.93986 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.03714, "high": 0.03761, "low": 0.03706, "close": 0.03757, "volume": 13840805.0, "close_time": 1773658799999, "quote_volume": 516953.08078, "trades": 6417, "taker_buy_base": 7363074.0, "taker_buy_quote": 275035.77536 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.03756, "high": 0.03768, "low": 0.03725, "close": 0.03732, "volume": 17449898.0, "close_time": 1773662399999, "quote_volume": 653728.13288, "trades": 8910, "taker_buy_base": 7966526.0, "taker_buy_quote": 298477.21681 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03731, "high": 0.03734, "low": 0.03684, "close": 0.03707, "volume": 17798074.0, "close_time": 1773665999999, "quote_volume": 660260.39149, "trades": 7454, "taker_buy_base": 9015418.0, "taker_buy_quote": 334565.95911 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.03707, "high": 0.03772, "low": 0.03665, "close": 0.03756, "volume": 27148080.0, "close_time": 1773669599999, "quote_volume": 1012285.8461, "trades": 11693, "taker_buy_base": 12160449.0, "taker_buy_quote": 453116.69584 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.03756, "high": 0.03773, "low": 0.03706, "close": 0.03724, "volume": 17016688.0, "close_time": 1773673199999, "quote_volume": 635666.60629, "trades": 10724, "taker_buy_base": 9484060.0, "taker_buy_quote": 354349.0191 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.03724, "high": 0.03725, "low": 0.03629, "close": 0.03668, "volume": 16458201.0, "close_time": 1773676799999, "quote_volume": 607591.02729, "trades": 6774, "taker_buy_base": 7544172.0, "taker_buy_quote": 278576.41399 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.03667, "high": 0.03734, "low": 0.03652, "close": 0.03712, "volume": 14952522.0, "close_time": 1773680399999, "quote_volume": 553550.84185, "trades": 7957, "taker_buy_base": 7272494.0, "taker_buy_quote": 269359.63627 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.03712, "high": 0.03756, "low": 0.0371, "close": 0.03731, "volume": 21000108.0, "close_time": 1773683999999, "quote_volume": 783125.04224, "trades": 9325, "taker_buy_base": 9507366.0, "taker_buy_quote": 354613.23436 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.03732, "high": 0.03746, "low": 0.03708, "close": 0.03711, "volume": 9278738.0, "close_time": 1773687599999, "quote_volume": 346317.86767, "trades": 5081, "taker_buy_base": 4373280.0, "taker_buy_quote": 163255.75199 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.03711, "high": 0.03737, "low": 0.03696, "close": 0.03725, "volume": 6357165.0, "close_time": 1773691199999, "quote_volume": 236335.06643, "trades": 3212, "taker_buy_base": 3106574.0, "taker_buy_quote": 115534.50716 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03727, "high": 0.03768, "low": 0.03708, "close": 0.03721, "volume": 9083131.0, "close_time": 1773694799999, "quote_volume": 338516.9202, "trades": 3743, "taker_buy_base": 4634406.0, "taker_buy_quote": 172714.60905 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.03722, "high": 0.0378, "low": 0.03709, "close": 0.03738, "volume": 14593509.0, "close_time": 1773698399999, "quote_volume": 545418.88919, "trades": 4643, "taker_buy_base": 10085809.0, "taker_buy_quote": 377225.61302 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.03738, "high": 0.03812, "low": 0.03733, "close": 0.03801, "volume": 9087982.0, "close_time": 1773701999999, "quote_volume": 343546.05087, "trades": 3819, "taker_buy_base": 4190341.0, "taker_buy_quote": 158431.84921 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.03802, "high": 0.0382, "low": 0.03766, "close": 0.03771, "volume": 12284933.0, "close_time": 1773705599999, "quote_volume": 465781.93207, "trades": 6215, "taker_buy_base": 6361395.0, "taker_buy_quote": 241261.21093 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03771, "high": 0.03773, "low": 0.03706, "close": 0.03747, "volume": 11437474.0, "close_time": 1773709199999, "quote_volume": 427234.14353, "trades": 7270, "taker_buy_base": 5314176.0, "taker_buy_quote": 198561.30003 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.03748, "high": 0.03787, "low": 0.03734, "close": 0.03765, "volume": 10592112.0, "close_time": 1773712799999, "quote_volume": 398433.50293, "trades": 4954, "taker_buy_base": 5099901.0, "taker_buy_quote": 191801.48502 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.03765, "high": 0.03778, "low": 0.0369, "close": 0.03698, "volume": 9715534.0, "close_time": 1773716399999, "quote_volume": 361689.2932, "trades": 4355, "taker_buy_base": 4891357.0, "taker_buy_quote": 182141.05997 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.03697, "high": 0.03719, "low": 0.0369, "close": 0.03706, "volume": 11614018.0, "close_time": 1773719999999, "quote_volume": 430000.99974, "trades": 5650, "taker_buy_base": 5339658.0, "taker_buy_quote": 197779.58889 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03706, "high": 0.03711, "low": 0.03663, "close": 0.03701, "volume": 16154183.0, "close_time": 1773723599999, "quote_volume": 596366.96922, "trades": 8372, "taker_buy_base": 6245272.0, "taker_buy_quote": 230570.6317 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.03701, "high": 0.03705, "low": 0.03632, "close": 0.03656, "volume": 14328811.0, "close_time": 1773727199999, "quote_volume": 525417.53554, "trades": 8720, "taker_buy_base": 6617930.0, "taker_buy_quote": 242712.74496 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.03655, "high": 0.03673, "low": 0.03646, "close": 0.03651, "volume": 9573632.0, "close_time": 1773730799999, "quote_volume": 350354.23959, "trades": 7102, "taker_buy_base": 4713241.0, "taker_buy_quote": 172500.82295 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0365, "high": 0.03669, "low": 0.03561, "close": 0.03588, "volume": 16521487.0, "close_time": 1773734399999, "quote_volume": 599498.56858, "trades": 7422, "taker_buy_base": 7951310.0, "taker_buy_quote": 288624.70106 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03588, "high": 0.03605, "low": 0.03265, "close": 0.033, "volume": 74403461.0, "close_time": 1773737999999, "quote_volume": 2545284.7155, "trades": 24657, "taker_buy_base": 36309060.0, "taker_buy_quote": 1244047.97166 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.03301, "high": 0.03325, "low": 0.03052, "close": 0.03095, "volume": 76098561.0, "close_time": 1773741599999, "quote_volume": 2392624.59059, "trades": 25801, "taker_buy_base": 37812039.0, "taker_buy_quote": 1188668.84164 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.03095, "high": 0.03124, "low": 0.03012, "close": 0.03085, "volume": 33954461.0, "close_time": 1773745199999, "quote_volume": 1045926.26711, "trades": 18116, "taker_buy_base": 17365312.0, "taker_buy_quote": 534879.70169 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.03086, "high": 0.03101, "low": 0.02969, "close": 0.03007, "volume": 30563266.0, "close_time": 1773748799999, "quote_volume": 931035.10029, "trades": 13440, "taker_buy_base": 14171168.0, "taker_buy_quote": 432055.21095 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0301, "high": 0.03042, "low": 0.02972, "close": 0.0303, "volume": 28363066.0, "close_time": 1773752399999, "quote_volume": 852583.7946, "trades": 11270, "taker_buy_base": 13949064.0, "taker_buy_quote": 419349.45657 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.03029, "high": 0.03092, "low": 0.03027, "close": 0.03075, "volume": 27159631.0, "close_time": 1773755999999, "quote_volume": 832352.52792, "trades": 11763, "taker_buy_base": 13652879.0, "taker_buy_quote": 418421.29517 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.03075, "high": 0.03098, "low": 0.03008, "close": 0.03021, "volume": 20230695.0, "close_time": 1773759599999, "quote_volume": 616412.22706, "trades": 10092, "taker_buy_base": 11132176.0, "taker_buy_quote": 339091.22057 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.03022, "high": 0.03073, "low": 0.03019, "close": 0.03054, "volume": 18273074.0, "close_time": 1773763199999, "quote_volume": 556817.66762, "trades": 10525, "taker_buy_base": 7910421.0, "taker_buy_quote": 241083.96704 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03054, "high": 0.03121, "low": 0.03048, "close": 0.03117, "volume": 22074696.0, "close_time": 1773766799999, "quote_volume": 682001.56025, "trades": 10206, "taker_buy_base": 11318151.0, "taker_buy_quote": 349626.69801 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.03116, "high": 0.03169, "low": 0.03116, "close": 0.03162, "volume": 21707650.0, "close_time": 1773770399999, "quote_volume": 682345.02885, "trades": 9415, "taker_buy_base": 10869070.0, "taker_buy_quote": 341567.07948 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.03162, "high": 0.03183, "low": 0.03115, "close": 0.03125, "volume": 11588513.0, "close_time": 1773773999999, "quote_volume": 365030.69083, "trades": 6190, "taker_buy_base": 6150228.0, "taker_buy_quote": 193791.70144 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.03126, "high": 0.03146, "low": 0.03077, "close": 0.03082, "volume": 18909845.0, "close_time": 1773777599999, "quote_volume": 587162.41686, "trades": 5579, "taker_buy_base": 8154180.0, "taker_buy_quote": 252891.69199 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03081, "high": 0.03092, "low": 0.0303, "close": 0.0309, "volume": 10538728.0, "close_time": 1773781199999, "quote_volume": 322693.85674, "trades": 4018, "taker_buy_base": 4867815.0, "taker_buy_quote": 149078.76051 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.03091, "high": 0.03124, "low": 0.03088, "close": 0.03093, "volume": 5164402.0, "close_time": 1773784799999, "quote_volume": 160113.39038, "trades": 2496, "taker_buy_base": 2404006.0, "taker_buy_quote": 74534.73745 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.03094, "high": 0.03108, "low": 0.03065, "close": 0.03083, "volume": 6134520.0, "close_time": 1773788399999, "quote_volume": 189132.31023, "trades": 3394, "taker_buy_base": 2946060.0, "taker_buy_quote": 90847.66542 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.03083, "high": 0.03088, "low": 0.03, "close": 0.03008, "volume": 20630317.0, "close_time": 1773791999999, "quote_volume": 627147.54929, "trades": 5777, "taker_buy_base": 8451744.0, "taker_buy_quote": 256990.10149 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03007, "high": 0.03007, "low": 0.02885, "close": 0.02902, "volume": 27560434.0, "close_time": 1773795599999, "quote_volume": 808311.57105, "trades": 8253, "taker_buy_base": 13240407.0, "taker_buy_quote": 388306.97765 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02901, "high": 0.02976, "low": 0.02881, "close": 0.0296, "volume": 14568907.0, "close_time": 1773799199999, "quote_volume": 426984.05374, "trades": 5902, "taker_buy_base": 7727173.0, "taker_buy_quote": 226344.84632 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0296, "high": 0.03022, "low": 0.0296, "close": 0.03, "volume": 15704721.0, "close_time": 1773802799999, "quote_volume": 470182.77184, "trades": 5864, "taker_buy_base": 8231750.0, "taker_buy_quote": 246488.53374 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.03001, "high": 0.041, "low": 0.03001, "close": 0.03276, "volume": 335917489.0, "close_time": 1773806399999, "quote_volume": 11827476.74065, "trades": 125701, "taker_buy_base": 152204457.0, "taker_buy_quote": 5331795.51544 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03275, "high": 0.03522, "low": 0.03068, "close": 0.03108, "volume": 129235206.0, "close_time": 1773809999999, "quote_volume": 4110402.76874, "trades": 50559, "taker_buy_base": 63211924.0, "taker_buy_quote": 2012068.15518 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.03108, "high": 0.03117, "low": 0.02794, "close": 0.02858, "volume": 140392971.0, "close_time": 1773813599999, "quote_volume": 4094904.00277, "trades": 39286, "taker_buy_base": 66573132.0, "taker_buy_quote": 1938825.40535 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02858, "high": 0.02932, "low": 0.02851, "close": 0.02924, "volume": 45260243.0, "close_time": 1773817199999, "quote_volume": 1312287.21871, "trades": 18221, "taker_buy_base": 22677693.0, "taker_buy_quote": 657949.40129 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02923, "high": 0.02994, "low": 0.0288, "close": 0.0288, "volume": 51447682.0, "close_time": 1773820799999, "quote_volume": 1510435.86941, "trades": 16671, "taker_buy_base": 24939183.0, "taker_buy_quote": 732607.17369 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02883, "high": 0.02886, "low": 0.02748, "close": 0.02763, "volume": 88253506.0, "close_time": 1773824399999, "quote_volume": 2475293.63157, "trades": 23305, "taker_buy_base": 37757401.0, "taker_buy_quote": 1059190.72937 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02762, "high": 0.02807, "low": 0.02709, "close": 0.02792, "volume": 36163251.0, "close_time": 1773827999999, "quote_volume": 1000141.15578, "trades": 12426, "taker_buy_base": 16737994.0, "taker_buy_quote": 463146.25029 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02793, "high": 0.02813, "low": 0.0276, "close": 0.02769, "volume": 28413887.0, "close_time": 1773831599999, "quote_volume": 791914.92504, "trades": 11095, "taker_buy_base": 14590305.0, "taker_buy_quote": 406627.10084 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0277, "high": 0.02775, "low": 0.02706, "close": 0.02733, "volume": 36007649.0, "close_time": 1773835199999, "quote_volume": 985938.09641, "trades": 11915, "taker_buy_base": 17386037.0, "taker_buy_quote": 476338.12208 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02733, "high": 0.02754, "low": 0.02695, "close": 0.02716, "volume": 34036384.0, "close_time": 1773838799999, "quote_volume": 925337.81312, "trades": 10045, "taker_buy_base": 14152309.0, "taker_buy_quote": 385241.85428 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02717, "high": 0.02738, "low": 0.02603, "close": 0.02627, "volume": 53171663.0, "close_time": 1773842399999, "quote_volume": 1414167.45517, "trades": 16746, "taker_buy_base": 23688929.0, "taker_buy_quote": 630332.31826 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02629, "high": 0.02667, "low": 0.02589, "close": 0.02651, "volume": 33363832.0, "close_time": 1773845999999, "quote_volume": 877305.64264, "trades": 10523, "taker_buy_base": 16413393.0, "taker_buy_quote": 431363.46945 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02651, "high": 0.02674, "low": 0.02593, "close": 0.02607, "volume": 21325156.0, "close_time": 1773849599999, "quote_volume": 559223.06828, "trades": 8985, "taker_buy_base": 10541226.0, "taker_buy_quote": 276496.76454 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02608, "high": 0.02615, "low": 0.02506, "close": 0.02533, "volume": 33805390.0, "close_time": 1773853199999, "quote_volume": 865676.59714, "trades": 10993, "taker_buy_base": 17809534.0, "taker_buy_quote": 456011.82294 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02532, "high": 0.02599, "low": 0.02524, "close": 0.02584, "volume": 16063558.0, "close_time": 1773856799999, "quote_volume": 412291.87692, "trades": 6396, "taker_buy_base": 8469966.0, "taker_buy_quote": 217515.03795 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02584, "high": 0.02661, "low": 0.02584, "close": 0.0263, "volume": 14835040.0, "close_time": 1773860399999, "quote_volume": 390416.52555, "trades": 6977, "taker_buy_base": 7638572.0, "taker_buy_quote": 201043.29152 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0263, "high": 0.02652, "low": 0.02617, "close": 0.02635, "volume": 8305524.0, "close_time": 1773863999999, "quote_volume": 218599.46453, "trades": 4035, "taker_buy_base": 3434671.0, "taker_buy_quote": 90391.30194 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02637, "high": 0.02667, "low": 0.02601, "close": 0.02661, "volume": 26051022.0, "close_time": 1773867599999, "quote_volume": 686719.38597, "trades": 3859, "taker_buy_base": 17496377.0, "taker_buy_quote": 461298.47703 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02661, "high": 0.02697, "low": 0.02629, "close": 0.02629, "volume": 20119629.0, "close_time": 1773871199999, "quote_volume": 533966.48945, "trades": 3130, "taker_buy_base": 8583205.0, "taker_buy_quote": 227957.20149 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0263, "high": 0.02662, "low": 0.02613, "close": 0.02661, "volume": 35686977.0, "close_time": 1773874799999, "quote_volume": 940769.39391, "trades": 4035, "taker_buy_base": 15498134.0, "taker_buy_quote": 408852.15847 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0266, "high": 0.02729, "low": 0.0265, "close": 0.02672, "volume": 24668701.0, "close_time": 1773878399999, "quote_volume": 664494.73457, "trades": 8028, "taker_buy_base": 10487620.0, "taker_buy_quote": 282167.46492 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02672, "high": 0.02683, "low": 0.02633, "close": 0.02654, "volume": 15731916.0, "close_time": 1773881999999, "quote_volume": 417457.05843, "trades": 5569, "taker_buy_base": 7767045.0, "taker_buy_quote": 206189.80584 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02653, "high": 0.0279, "low": 0.02649, "close": 0.02746, "volume": 18976506.0, "close_time": 1773885599999, "quote_volume": 514434.97859, "trades": 6080, "taker_buy_base": 10286862.0, "taker_buy_quote": 278901.3052 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02745, "high": 0.02763, "low": 0.02665, "close": 0.0269, "volume": 27203654.0, "close_time": 1773889199999, "quote_volume": 738125.9884, "trades": 7031, "taker_buy_base": 14408494.0, "taker_buy_quote": 390957.44571 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02691, "high": 0.02734, "low": 0.02647, "close": 0.02695, "volume": 24860429.0, "close_time": 1773892799999, "quote_volume": 668826.2703, "trades": 8270, "taker_buy_base": 10591563.0, "taker_buy_quote": 284455.39002 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02694, "high": 0.02718, "low": 0.02658, "close": 0.02701, "volume": 100862313.0, "close_time": 1773896399999, "quote_volume": 2717700.39789, "trades": 28886, "taker_buy_base": 50485674.0, "taker_buy_quote": 1360505.97397 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02702, "high": 0.02753, "low": 0.02699, "close": 0.02714, "volume": 30678740.0, "close_time": 1773899999999, "quote_volume": 834932.4255, "trades": 10039, "taker_buy_base": 14841929.0, "taker_buy_quote": 403964.76032 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02715, "high": 0.02734, "low": 0.02692, "close": 0.02711, "volume": 100311674.0, "close_time": 1773903599999, "quote_volume": 2721593.1622, "trades": 22550, "taker_buy_base": 50276928.0, "taker_buy_quote": 1364366.69567 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02711, "high": 0.02727, "low": 0.02632, "close": 0.02647, "volume": 21817314.0, "close_time": 1773907199999, "quote_volume": 581681.38975, "trades": 7188, "taker_buy_base": 10281912.0, "taker_buy_quote": 274092.35912 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02646, "high": 0.02652, "low": 0.02557, "close": 0.02648, "volume": 118212800.0, "close_time": 1773910799999, "quote_volume": 3101927.88605, "trades": 23400, "taker_buy_base": 58884960.0, "taker_buy_quote": 1545406.31724 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.02649, "high": 0.0267, "low": 0.02624, "close": 0.02645, "volume": 15880089.0, "close_time": 1773914399999, "quote_volume": 419725.80084, "trades": 4990, "taker_buy_base": 7884373.0, "taker_buy_quote": 208407.31531 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02645, "high": 0.02663, "low": 0.02607, "close": 0.02648, "volume": 14677488.0, "close_time": 1773917999999, "quote_volume": 387340.58208, "trades": 4593, "taker_buy_base": 6941407.0, "taker_buy_quote": 183187.99075 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02649, "high": 0.02657, "low": 0.0263, "close": 0.02651, "volume": 10964597.0, "close_time": 1773921599999, "quote_volume": 290110.14052, "trades": 4501, "taker_buy_base": 5456301.0, "taker_buy_quote": 144381.75071 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02652, "high": 0.02653, "low": 0.02587, "close": 0.02594, "volume": 14558889.0, "close_time": 1773925199999, "quote_volume": 382029.34086, "trades": 3738, "taker_buy_base": 7315766.0, "taker_buy_quote": 191793.56703 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02594, "high": 0.02597, "low": 0.02559, "close": 0.02577, "volume": 17360364.0, "close_time": 1773928799999, "quote_volume": 447328.27711, "trades": 5983, "taker_buy_base": 8238803.0, "taker_buy_quote": 212408.27484 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02577, "high": 0.02593, "low": 0.02564, "close": 0.02578, "volume": 14653006.0, "close_time": 1773932399999, "quote_volume": 377528.95916, "trades": 4737, "taker_buy_base": 7567656.0, "taker_buy_quote": 194993.10567 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02579, "high": 0.026, "low": 0.02544, "close": 0.02559, "volume": 14614205.0, "close_time": 1773935999999, "quote_volume": 376057.86608, "trades": 5137, "taker_buy_base": 7102240.0, "taker_buy_quote": 182692.46668 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02559, "high": 0.02569, "low": 0.02542, "close": 0.02567, "volume": 11258888.0, "close_time": 1773939599999, "quote_volume": 287865.34649, "trades": 4811, "taker_buy_base": 5910278.0, "taker_buy_quote": 151117.76561 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.02567, "high": 0.02569, "low": 0.02522, "close": 0.02556, "volume": 7806640.0, "close_time": 1773943199999, "quote_volume": 198607.28036, "trades": 3144, "taker_buy_base": 3843351.0, "taker_buy_quote": 97789.97533 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.02557, "high": 0.0256, "low": 0.02504, "close": 0.02528, "volume": 6384795.0, "close_time": 1773946799999, "quote_volume": 161890.25733, "trades": 2474, "taker_buy_base": 3062560.0, "taker_buy_quote": 77668.28023 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.02529, "high": 0.02561, "low": 0.02516, "close": 0.02559, "volume": 109583918.0, "close_time": 1773950399999, "quote_volume": 2793435.31188, "trades": 5912, "taker_buy_base": 53859293.0, "taker_buy_quote": 1373113.17138 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02558, "high": 0.02627, "low": 0.02547, "close": 0.02619, "volume": 119327539.0, "close_time": 1773953999999, "quote_volume": 3076345.99565, "trades": 5838, "taker_buy_base": 68849089.0, "taker_buy_quote": 1774562.6874 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0262, "high": 0.02646, "low": 0.02582, "close": 0.02605, "volume": 39244019.0, "close_time": 1773957599999, "quote_volume": 1027638.80245, "trades": 3717, "taker_buy_base": 19362272.0, "taker_buy_quote": 507044.19023 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02605, "high": 0.02628, "low": 0.02582, "close": 0.02595, "volume": 11380606.0, "close_time": 1773961199999, "quote_volume": 296571.63449, "trades": 2667, "taker_buy_base": 5574564.0, "taker_buy_quote": 145319.76434 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02595, "high": 0.0261, "low": 0.0256, "close": 0.02584, "volume": 9690378.0, "close_time": 1773964799999, "quote_volume": 250500.76166, "trades": 3709, "taker_buy_base": 5016923.0, "taker_buy_quote": 129740.79841 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02584, "high": 0.02594, "low": 0.02568, "close": 0.02591, "volume": 6870599.0, "close_time": 1773968399999, "quote_volume": 177458.23999, "trades": 4291, "taker_buy_base": 3755114.0, "taker_buy_quote": 97001.48885 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0259, "high": 0.02635, "low": 0.0259, "close": 0.02623, "volume": 7975943.0, "close_time": 1773971999999, "quote_volume": 207990.04434, "trades": 3827, "taker_buy_base": 3706254.0, "taker_buy_quote": 96658.9129 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02624, "high": 0.02644, "low": 0.02598, "close": 0.0263, "volume": 10869947.0, "close_time": 1773975599999, "quote_volume": 284816.03269, "trades": 3286, "taker_buy_base": 6519372.0, "taker_buy_quote": 170746.32935 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02629, "high": 0.02653, "low": 0.02612, "close": 0.0262, "volume": 9615295.0, "close_time": 1773979199999, "quote_volume": 253162.01583, "trades": 4327, "taker_buy_base": 4526621.0, "taker_buy_quote": 119222.31188 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0262, "high": 0.02644, "low": 0.02603, "close": 0.02642, "volume": 6433592.0, "close_time": 1773982799999, "quote_volume": 168423.04729, "trades": 4591, "taker_buy_base": 3349753.0, "taker_buy_quote": 87720.03161 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02641, "high": 0.02649, "low": 0.02579, "close": 0.02606, "volume": 14590727.0, "close_time": 1773986399999, "quote_volume": 380797.98482, "trades": 5752, "taker_buy_base": 6880603.0, "taker_buy_quote": 179633.71384 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02605, "high": 0.02622, "low": 0.02594, "close": 0.02616, "volume": 10110415.0, "close_time": 1773989999999, "quote_volume": 263542.99706, "trades": 5448, "taker_buy_base": 4856759.0, "taker_buy_quote": 126604.49194 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02615, "high": 0.02692, "low": 0.02604, "close": 0.02683, "volume": 14711855.0, "close_time": 1773993599999, "quote_volume": 390404.51324, "trades": 5840, "taker_buy_base": 7906093.0, "taker_buy_quote": 209797.76658 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02682, "high": 0.02682, "low": 0.02617, "close": 0.02626, "volume": 13417768.0, "close_time": 1773997199999, "quote_volume": 354201.88351, "trades": 6377, "taker_buy_base": 6448483.0, "taker_buy_quote": 170263.5091 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02625, "high": 0.02664, "low": 0.02613, "close": 0.02615, "volume": 10718377.0, "close_time": 1774000799999, "quote_volume": 282239.19301, "trades": 6728, "taker_buy_base": 5152424.0, "taker_buy_quote": 135713.0364 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02615, "high": 0.02628, "low": 0.02588, "close": 0.02619, "volume": 9148058.0, "close_time": 1774004399999, "quote_volume": 238692.27772, "trades": 4884, "taker_buy_base": 4502144.0, "taker_buy_quote": 117508.94091 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02619, "high": 0.02624, "low": 0.02594, "close": 0.02597, "volume": 12151858.0, "close_time": 1774007999999, "quote_volume": 317080.86723, "trades": 6226, "taker_buy_base": 5526492.0, "taker_buy_quote": 144225.16683 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02596, "high": 0.02604, "low": 0.02561, "close": 0.02581, "volume": 9140003.0, "close_time": 1774011599999, "quote_volume": 236185.27924, "trades": 4124, "taker_buy_base": 4173773.0, "taker_buy_quote": 107941.71875 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02581, "high": 0.02631, "low": 0.02577, "close": 0.02591, "volume": 10837008.0, "close_time": 1774015199999, "quote_volume": 282714.93456, "trades": 5949, "taker_buy_base": 5769257.0, "taker_buy_quote": 150457.34412 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0259, "high": 0.02591, "low": 0.0255, "close": 0.02561, "volume": 12896723.0, "close_time": 1774018799999, "quote_volume": 331984.06908, "trades": 4524, "taker_buy_base": 5819679.0, "taker_buy_quote": 149870.92571 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0256, "high": 0.0261, "low": 0.02542, "close": 0.02604, "volume": 10550029.0, "close_time": 1774022399999, "quote_volume": 272483.95856, "trades": 3948, "taker_buy_base": 5330035.0, "taker_buy_quote": 137855.97306 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02605, "high": 0.02615, "low": 0.02567, "close": 0.02574, "volume": 6944076.0, "close_time": 1774025999999, "quote_volume": 179447.11733, "trades": 4325, "taker_buy_base": 3261291.0, "taker_buy_quote": 84261.60089 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02575, "high": 0.02595, "low": 0.02566, "close": 0.02592, "volume": 6351572.0, "close_time": 1774029599999, "quote_volume": 163756.59972, "trades": 4727, "taker_buy_base": 3210624.0, "taker_buy_quote": 82773.41655 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02594, "high": 0.02602, "low": 0.02565, "close": 0.02566, "volume": 3880460.0, "close_time": 1774033199999, "quote_volume": 100271.31236, "trades": 2097, "taker_buy_base": 1857023.0, "taker_buy_quote": 47991.65534 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02565, "high": 0.02575, "low": 0.02547, "close": 0.02567, "volume": 4575037.0, "close_time": 1774036799999, "quote_volume": 117209.40552, "trades": 1783, "taker_buy_base": 2580314.0, "taker_buy_quote": 66105.09944 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02568, "high": 0.02616, "low": 0.02561, "close": 0.02588, "volume": 4606533.0, "close_time": 1774040399999, "quote_volume": 119112.61743, "trades": 2082, "taker_buy_base": 2772581.0, "taker_buy_quote": 71758.22234 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02588, "high": 0.02604, "low": 0.02574, "close": 0.02595, "volume": 2764443.0, "close_time": 1774043999999, "quote_volume": 71662.50914, "trades": 1058, "taker_buy_base": 1395704.0, "taker_buy_quote": 36158.64439 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02596, "high": 0.02607, "low": 0.02579, "close": 0.02599, "volume": 3700275.0, "close_time": 1774047599999, "quote_volume": 96019.24275, "trades": 1376, "taker_buy_base": 1469778.0, "taker_buy_quote": 38183.04999 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.02599, "high": 0.0261, "low": 0.0258, "close": 0.02582, "volume": 5693109.0, "close_time": 1774051199999, "quote_volume": 147678.05265, "trades": 1591, "taker_buy_base": 2789834.0, "taker_buy_quote": 72373.06017 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02582, "high": 0.026, "low": 0.02566, "close": 0.02588, "volume": 5674625.0, "close_time": 1774054799999, "quote_volume": 146604.53954, "trades": 2355, "taker_buy_base": 2917652.0, "taker_buy_quote": 75365.29866 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02589, "high": 0.02601, "low": 0.02572, "close": 0.02573, "volume": 5905024.0, "close_time": 1774058399999, "quote_volume": 152741.76958, "trades": 2512, "taker_buy_base": 2640564.0, "taker_buy_quote": 68295.15864 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02573, "high": 0.02583, "low": 0.02554, "close": 0.02562, "volume": 4150634.0, "close_time": 1774061999999, "quote_volume": 106503.21868, "trades": 1516, "taker_buy_base": 1885806.0, "taker_buy_quote": 48406.58656 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02562, "high": 0.02589, "low": 0.02561, "close": 0.02579, "volume": 4237258.0, "close_time": 1774065599999, "quote_volume": 109240.92799, "trades": 2000, "taker_buy_base": 2205767.0, "taker_buy_quote": 56866.28922 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0258, "high": 0.02591, "low": 0.02564, "close": 0.02572, "volume": 6241602.0, "close_time": 1774069199999, "quote_volume": 160884.86202, "trades": 3517, "taker_buy_base": 3173571.0, "taker_buy_quote": 81828.20827 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02572, "high": 0.02573, "low": 0.02555, "close": 0.02562, "volume": 6882405.0, "close_time": 1774072799999, "quote_volume": 176408.78183, "trades": 3035, "taker_buy_base": 3124933.0, "taker_buy_quote": 80111.84919 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02562, "high": 0.02564, "low": 0.02534, "close": 0.02548, "volume": 6189113.0, "close_time": 1774076399999, "quote_volume": 157771.46549, "trades": 3926, "taker_buy_base": 2983401.0, "taker_buy_quote": 76070.94671 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02547, "high": 0.02552, "low": 0.02503, "close": 0.02518, "volume": 7053975.0, "close_time": 1774079999999, "quote_volume": 178641.16067, "trades": 3833, "taker_buy_base": 3319409.0, "taker_buy_quote": 84086.75471 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02517, "high": 0.02549, "low": 0.02514, "close": 0.02539, "volume": 4915623.0, "close_time": 1774083599999, "quote_volume": 124619.1262, "trades": 2479, "taker_buy_base": 2414117.0, "taker_buy_quote": 61233.77617 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02539, "high": 0.0256, "low": 0.02524, "close": 0.02537, "volume": 10199431.0, "close_time": 1774087199999, "quote_volume": 259449.81784, "trades": 4078, "taker_buy_base": 4987535.0, "taker_buy_quote": 126844.87554 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02537, "high": 0.02555, "low": 0.02518, "close": 0.02533, "volume": 9183573.0, "close_time": 1774090799999, "quote_volume": 232991.72673, "trades": 3244, "taker_buy_base": 4207307.0, "taker_buy_quote": 106747.55216 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02533, "high": 0.02551, "low": 0.02529, "close": 0.02545, "volume": 43733397.0, "close_time": 1774094399999, "quote_volume": 1111195.64143, "trades": 12056, "taker_buy_base": 21776277.0, "taker_buy_quote": 553402.08221 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02545, "high": 0.02554, "low": 0.02531, "close": 0.02538, "volume": 28617994.0, "close_time": 1774097999999, "quote_volume": 727428.12831, "trades": 8533, "taker_buy_base": 14075346.0, "taker_buy_quote": 357809.25251 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02539, "high": 0.02542, "low": 0.02516, "close": 0.02528, "volume": 28210641.0, "close_time": 1774101599999, "quote_volume": 713174.58535, "trades": 7511, "taker_buy_base": 13311395.0, "taker_buy_quote": 336510.18757 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02528, "high": 0.02531, "low": 0.02475, "close": 0.02509, "volume": 39384463.0, "close_time": 1774105199999, "quote_volume": 990844.06897, "trades": 10041, "taker_buy_base": 19465901.0, "taker_buy_quote": 489735.05395 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02507, "high": 0.02542, "low": 0.02487, "close": 0.02531, "volume": 31668102.0, "close_time": 1774108799999, "quote_volume": 792400.33951, "trades": 7536, "taker_buy_base": 15439524.0, "taker_buy_quote": 386357.96933 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02531, "high": 0.02565, "low": 0.02531, "close": 0.0254, "volume": 8917332.0, "close_time": 1774112399999, "quote_volume": 227342.79677, "trades": 4180, "taker_buy_base": 4185674.0, "taker_buy_quote": 106738.28713 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02542, "high": 0.02557, "low": 0.02534, "close": 0.02536, "volume": 3968417.0, "close_time": 1774115999999, "quote_volume": 100919.3818, "trades": 1943, "taker_buy_base": 1949577.0, "taker_buy_quote": 49578.95668 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02536, "high": 0.02539, "low": 0.02528, "close": 0.02531, "volume": 3454155.0, "close_time": 1774119599999, "quote_volume": 87459.81142, "trades": 1603, "taker_buy_base": 1846232.0, "taker_buy_quote": 46747.59755 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02531, "high": 0.02538, "low": 0.02511, "close": 0.02534, "volume": 4547970.0, "close_time": 1774123199999, "quote_volume": 114795.86501, "trades": 2335, "taker_buy_base": 2285888.0, "taker_buy_quote": 57698.1765 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02534, "high": 0.02547, "low": 0.02533, "close": 0.02543, "volume": 1999061.0, "close_time": 1774126799999, "quote_volume": 50763.25164, "trades": 907, "taker_buy_base": 1073083.0, "taker_buy_quote": 27248.89958 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02543, "high": 0.02554, "low": 0.02536, "close": 0.02548, "volume": 2694471.0, "close_time": 1774130399999, "quote_volume": 68607.97157, "trades": 1146, "taker_buy_base": 1520022.0, "taker_buy_quote": 38710.45135 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02548, "high": 0.02548, "low": 0.0251, "close": 0.02518, "volume": 3207268.0, "close_time": 1774133999999, "quote_volume": 80961.86714, "trades": 1259, "taker_buy_base": 1411462.0, "taker_buy_quote": 35632.81572 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02518, "high": 0.0253, "low": 0.02425, "close": 0.02443, "volume": 19970640.0, "close_time": 1774137599999, "quote_volume": 493860.46036, "trades": 4054, "taker_buy_base": 10098816.0, "taker_buy_quote": 249248.64007 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02443, "high": 0.02461, "low": 0.02396, "close": 0.0242, "volume": 17444980.0, "close_time": 1774141199999, "quote_volume": 423812.54378, "trades": 5270, "taker_buy_base": 8337214.0, "taker_buy_quote": 202518.8553 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02418, "high": 0.02433, "low": 0.0239, "close": 0.02424, "volume": 10759808.0, "close_time": 1774144799999, "quote_volume": 259593.13909, "trades": 5248, "taker_buy_base": 5532617.0, "taker_buy_quote": 133491.11163 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02423, "high": 0.02442, "low": 0.02414, "close": 0.02433, "volume": 6484576.0, "close_time": 1774148399999, "quote_volume": 157408.03284, "trades": 3000, "taker_buy_base": 3345203.0, "taker_buy_quote": 81207.91209 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02433, "high": 0.02453, "low": 0.02419, "close": 0.02422, "volume": 7972252.0, "close_time": 1774151999999, "quote_volume": 194028.77684, "trades": 4408, "taker_buy_base": 4018328.0, "taker_buy_quote": 97792.87904 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02422, "high": 0.02435, "low": 0.02397, "close": 0.02421, "volume": 12694606.0, "close_time": 1774155599999, "quote_volume": 306992.32239, "trades": 8487, "taker_buy_base": 6815252.0, "taker_buy_quote": 164796.47747 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02421, "high": 0.02427, "low": 0.0238, "close": 0.02389, "volume": 21415966.0, "close_time": 1774159199999, "quote_volume": 514971.4138, "trades": 8276, "taker_buy_base": 6592396.0, "taker_buy_quote": 158762.40177 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02389, "high": 0.02441, "low": 0.0236, "close": 0.02437, "volume": 17680109.0, "close_time": 1774162799999, "quote_volume": 425073.23874, "trades": 9168, "taker_buy_base": 9256339.0, "taker_buy_quote": 222571.26411 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02436, "high": 0.02467, "low": 0.02424, "close": 0.02432, "volume": 30511294.0, "close_time": 1774166399999, "quote_volume": 746504.98999, "trades": 9932, "taker_buy_base": 15204444.0, "taker_buy_quote": 372022.79459 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02434, "high": 0.02462, "low": 0.0242, "close": 0.02455, "volume": 52274436.0, "close_time": 1774169999999, "quote_volume": 1276592.8019, "trades": 14615, "taker_buy_base": 26025351.0, "taker_buy_quote": 635670.05969 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02456, "high": 0.02508, "low": 0.02456, "close": 0.02483, "volume": 18645451.0, "close_time": 1774173599999, "quote_volume": 463437.12331, "trades": 7628, "taker_buy_base": 9859765.0, "taker_buy_quote": 245021.94297 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02483, "high": 0.02509, "low": 0.02455, "close": 0.0246, "volume": 10306877.0, "close_time": 1774177199999, "quote_volume": 255428.97757, "trades": 5382, "taker_buy_base": 4752182.0, "taker_buy_quote": 117833.26102 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02461, "high": 0.02468, "low": 0.02443, "close": 0.02449, "volume": 29547866.0, "close_time": 1774180799999, "quote_volume": 725670.40453, "trades": 7862, "taker_buy_base": 14358843.0, "taker_buy_quote": 352705.91081 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02449, "high": 0.02487, "low": 0.02449, "close": 0.02461, "volume": 8600965.0, "close_time": 1774184399999, "quote_volume": 212388.44842, "trades": 3832, "taker_buy_base": 4248425.0, "taker_buy_quote": 104907.24798 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02462, "high": 0.02475, "low": 0.02435, "close": 0.02452, "volume": 11234591.0, "close_time": 1774187999999, "quote_volume": 275695.27811, "trades": 5539, "taker_buy_base": 5601374.0, "taker_buy_quote": 137501.78551 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02451, "high": 0.02457, "low": 0.02421, "close": 0.0243, "volume": 8464654.0, "close_time": 1774191599999, "quote_volume": 206083.75431, "trades": 4078, "taker_buy_base": 3997833.0, "taker_buy_quote": 97328.74467 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0243, "high": 0.02437, "low": 0.02412, "close": 0.02424, "volume": 26368746.0, "close_time": 1774195199999, "quote_volume": 639569.01097, "trades": 9695, "taker_buy_base": 12396250.0, "taker_buy_quote": 300701.30723 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02425, "high": 0.02438, "low": 0.02414, "close": 0.02437, "volume": 15213245.0, "close_time": 1774198799999, "quote_volume": 369085.68771, "trades": 5618, "taker_buy_base": 7732994.0, "taker_buy_quote": 187643.26718 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02436, "high": 0.02444, "low": 0.02396, "close": 0.02397, "volume": 25815253.0, "close_time": 1774202399999, "quote_volume": 627772.45141, "trades": 4460, "taker_buy_base": 17427795.0, "taker_buy_quote": 424316.72592 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.02397, "high": 0.02407, "low": 0.02372, "close": 0.02378, "volume": 8078521.0, "close_time": 1774205999999, "quote_volume": 193184.54136, "trades": 2912, "taker_buy_base": 3705195.0, "taker_buy_quote": 88620.04378 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02377, "high": 0.02378, "low": 0.02351, "close": 0.02368, "volume": 10535685.0, "close_time": 1774209599999, "quote_volume": 248615.52757, "trades": 3046, "taker_buy_base": 4747435.0, "taker_buy_quote": 112037.33593 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02367, "high": 0.0238, "low": 0.02354, "close": 0.02361, "volume": 5342404.0, "close_time": 1774213199999, "quote_volume": 126481.78484, "trades": 1715, "taker_buy_base": 2399799.0, "taker_buy_quote": 56813.00941 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02361, "high": 0.02372, "low": 0.0235, "close": 0.02365, "volume": 13536988.0, "close_time": 1774216799999, "quote_volume": 318611.06046, "trades": 1781, "taker_buy_base": 3054356.0, "taker_buy_quote": 71981.57095 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02364, "high": 0.0238, "low": 0.0235, "close": 0.02372, "volume": 4265698.0, "close_time": 1774220399999, "quote_volume": 100734.90071, "trades": 1219, "taker_buy_base": 2200133.0, "taker_buy_quote": 51977.32509 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02371, "high": 0.02396, "low": 0.02369, "close": 0.02378, "volume": 5683091.0, "close_time": 1774223999999, "quote_volume": 135383.66911, "trades": 1558, "taker_buy_base": 3268914.0, "taker_buy_quote": 77881.12114 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02376, "high": 0.02395, "low": 0.02355, "close": 0.02373, "volume": 5581813.0, "close_time": 1774227599999, "quote_volume": 132613.00232, "trades": 1948, "taker_buy_base": 2435999.0, "taker_buy_quote": 57893.41413 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02374, "high": 0.02389, "low": 0.02354, "close": 0.02359, "volume": 6178784.0, "close_time": 1774231199999, "quote_volume": 146397.54307, "trades": 2558, "taker_buy_base": 3043246.0, "taker_buy_quote": 72104.60559 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0236, "high": 0.0237, "low": 0.02308, "close": 0.02343, "volume": 14095664.0, "close_time": 1774234799999, "quote_volume": 329606.07492, "trades": 4366, "taker_buy_base": 7493256.0, "taker_buy_quote": 175130.87376 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02343, "high": 0.0235, "low": 0.02323, "close": 0.02326, "volume": 8500967.0, "close_time": 1774238399999, "quote_volume": 198581.57242, "trades": 3332, "taker_buy_base": 4031685.0, "taker_buy_quote": 94170.09362 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02326, "high": 0.02345, "low": 0.0231, "close": 0.0234, "volume": 10941153.0, "close_time": 1774241999999, "quote_volume": 254889.4678, "trades": 4601, "taker_buy_base": 5066653.0, "taker_buy_quote": 118088.83083 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.02339, "high": 0.02343, "low": 0.02308, "close": 0.0232, "volume": 12114067.0, "close_time": 1774245599999, "quote_volume": 281216.00473, "trades": 6246, "taker_buy_base": 5846487.0, "taker_buy_quote": 135715.96046 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02319, "high": 0.02326, "low": 0.023, "close": 0.02317, "volume": 26111845.0, "close_time": 1774249199999, "quote_volume": 602197.26389, "trades": 6558, "taker_buy_base": 8672625.0, "taker_buy_quote": 200399.20578 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.02319, "high": 0.02333, "low": 0.02283, "close": 0.02311, "volume": 29006571.0, "close_time": 1774252799999, "quote_volume": 670332.58375, "trades": 5546, "taker_buy_base": 11707410.0, "taker_buy_quote": 270547.09409 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02313, "high": 0.02325, "low": 0.02304, "close": 0.02318, "volume": 6721812.0, "close_time": 1774256399999, "quote_volume": 155632.39112, "trades": 4456, "taker_buy_base": 3492621.0, "taker_buy_quote": 80873.37419 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02318, "high": 0.02343, "low": 0.02312, "close": 0.02329, "volume": 26095273.0, "close_time": 1774259999999, "quote_volume": 606483.13532, "trades": 60607, "taker_buy_base": 13075626.0, "taker_buy_quote": 303940.08335 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.02329, "high": 0.0234, "low": 0.02309, "close": 0.02311, "volume": 13034855.0, "close_time": 1774263599999, "quote_volume": 303985.84813, "trades": 4300, "taker_buy_base": 6392434.0, "taker_buy_quote": 149065.0798 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.02311, "high": 0.02389, "low": 0.0231, "close": 0.02357, "volume": 23251267.0, "close_time": 1774267199999, "quote_volume": 547313.47489, "trades": 5300, "taker_buy_base": 14801926.0, "taker_buy_quote": 348523.37247 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02358, "high": 0.02371, "low": 0.0235, "close": 0.02361, "volume": 12231433.0, "close_time": 1774270799999, "quote_volume": 288880.19091, "trades": 4101, "taker_buy_base": 5220686.0, "taker_buy_quote": 123286.4235 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02362, "high": 0.02366, "low": 0.02338, "close": 0.02356, "volume": 12839418.0, "close_time": 1774274399999, "quote_volume": 301990.80638, "trades": 7577, "taker_buy_base": 6048799.0, "taker_buy_quote": 142313.69561 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02357, "high": 0.02365, "low": 0.02346, "close": 0.02352, "volume": 36628326.0, "close_time": 1774277999999, "quote_volume": 862666.91752, "trades": 10241, "taker_buy_base": 17891198.0, "taker_buy_quote": 421424.86597 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02352, "high": 0.02358, "low": 0.02316, "close": 0.02319, "volume": 32911801.0, "close_time": 1774281599999, "quote_volume": 766830.15979, "trades": 8320, "taker_buy_base": 15785261.0, "taker_buy_quote": 367752.95718 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02318, "high": 0.02334, "low": 0.02307, "close": 0.02321, "volume": 29478545.0, "close_time": 1774285199999, "quote_volume": 685983.06869, "trades": 7610, "taker_buy_base": 14400021.0, "taker_buy_quote": 335193.69834 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02321, "high": 0.02359, "low": 0.02318, "close": 0.02355, "volume": 9772521.0, "close_time": 1774288799999, "quote_volume": 229072.4757, "trades": 3873, "taker_buy_base": 4614661.0, "taker_buy_quote": 108172.52597 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02355, "high": 0.0237, "low": 0.02339, "close": 0.02351, "volume": 9048315.0, "close_time": 1774292399999, "quote_volume": 213030.76664, "trades": 2045, "taker_buy_base": 4436301.0, "taker_buy_quote": 104445.113 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02352, "high": 0.02364, "low": 0.0232, "close": 0.02325, "volume": 6264483.0, "close_time": 1774295999999, "quote_volume": 146471.99366, "trades": 1895, "taker_buy_base": 3265670.0, "taker_buy_quote": 76370.4418 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02326, "high": 0.02339, "low": 0.02315, "close": 0.02337, "volume": 4134645.0, "close_time": 1774299599999, "quote_volume": 96170.39598, "trades": 1407, "taker_buy_base": 2220902.0, "taker_buy_quote": 51650.39033 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02338, "high": 0.02346, "low": 0.0233, "close": 0.0233, "volume": 3281266.0, "close_time": 1774303199999, "quote_volume": 76687.49934, "trades": 1063, "taker_buy_base": 1621953.0, "taker_buy_quote": 37921.72751 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0233, "high": 0.02331, "low": 0.02305, "close": 0.02312, "volume": 4791145.0, "close_time": 1774306799999, "quote_volume": 110967.48238, "trades": 1014, "taker_buy_base": 1925322.0, "taker_buy_quote": 44598.29779 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.02311, "high": 0.02325, "low": 0.023, "close": 0.02317, "volume": 4855563.0, "close_time": 1774310399999, "quote_volume": 112278.35993, "trades": 1199, "taker_buy_base": 2874984.0, "taker_buy_quote": 66487.05215 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02318, "high": 0.02321, "low": 0.02299, "close": 0.02299, "volume": 3934388.0, "close_time": 1774313999999, "quote_volume": 90827.63991, "trades": 1177, "taker_buy_base": 1812807.0, "taker_buy_quote": 41858.13802 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02299, "high": 0.0232, "low": 0.02286, "close": 0.02305, "volume": 9845813.0, "close_time": 1774317599999, "quote_volume": 226235.91745, "trades": 2981, "taker_buy_base": 4741879.0, "taker_buy_quote": 108972.63427 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02304, "high": 0.02347, "low": 0.02302, "close": 0.02345, "volume": 6234680.0, "close_time": 1774321199999, "quote_volume": 145005.39843, "trades": 4182, "taker_buy_base": 3240864.0, "taker_buy_quote": 75366.13684 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02345, "high": 0.02377, "low": 0.02336, "close": 0.02354, "volume": 16166167.0, "close_time": 1774324799999, "quote_volume": 380651.29203, "trades": 6676, "taker_buy_base": 7635001.0, "taker_buy_quote": 179837.35331 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02352, "high": 0.02363, "low": 0.02335, "close": 0.02354, "volume": 13019022.0, "close_time": 1774328399999, "quote_volume": 305905.08581, "trades": 5413, "taker_buy_base": 6422432.0, "taker_buy_quote": 150934.08903 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02355, "high": 0.02356, "low": 0.02308, "close": 0.02329, "volume": 11498265.0, "close_time": 1774331999999, "quote_volume": 267481.45296, "trades": 5247, "taker_buy_base": 5588937.0, "taker_buy_quote": 129988.06406 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0233, "high": 0.02337, "low": 0.02308, "close": 0.02311, "volume": 38620553.0, "close_time": 1774335599999, "quote_volume": 896886.96475, "trades": 11375, "taker_buy_base": 19257216.0, "taker_buy_quote": 447285.49725 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02312, "high": 0.02328, "low": 0.02307, "close": 0.02322, "volume": 33773231.0, "close_time": 1774339199999, "quote_volume": 781841.4885, "trades": 9824, "taker_buy_base": 16713176.0, "taker_buy_quote": 386988.21604 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02322, "high": 0.02335, "low": 0.02308, "close": 0.02331, "volume": 10560534.0, "close_time": 1774342799999, "quote_volume": 245097.03085, "trades": 5107, "taker_buy_base": 5120845.0, "taker_buy_quote": 118897.94798 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.02331, "high": 0.02359, "low": 0.02326, "close": 0.02353, "volume": 58224039.0, "close_time": 1774346399999, "quote_volume": 1361310.78085, "trades": 11104, "taker_buy_base": 28282333.0, "taker_buy_quote": 661391.9852 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02352, "high": 0.0236, "low": 0.02341, "close": 0.02352, "volume": 12281989.0, "close_time": 1774349999999, "quote_volume": 288555.31314, "trades": 5144, "taker_buy_base": 4895416.0, "taker_buy_quote": 115036.43533 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02351, "high": 0.02357, "low": 0.02326, "close": 0.0233, "volume": 10050997.0, "close_time": 1774353599999, "quote_volume": 235173.84664, "trades": 4081, "taker_buy_base": 4384256.0, "taker_buy_quote": 102631.35583 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0233, "high": 0.0233, "low": 0.02309, "close": 0.02322, "volume": 10677627.0, "close_time": 1774357199999, "quote_volume": 247736.13727, "trades": 4538, "taker_buy_base": 4659441.0, "taker_buy_quote": 108134.50553 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.02322, "high": 0.02331, "low": 0.02295, "close": 0.02305, "volume": 10669626.0, "close_time": 1774360799999, "quote_volume": 246666.93965, "trades": 5437, "taker_buy_base": 4743805.0, "taker_buy_quote": 109723.43256 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02305, "high": 0.02317, "low": 0.02294, "close": 0.02316, "volume": 10224605.0, "close_time": 1774364399999, "quote_volume": 235581.72642, "trades": 4803, "taker_buy_base": 4934218.0, "taker_buy_quote": 113723.56255 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02317, "high": 0.02321, "low": 0.02292, "close": 0.02293, "volume": 17071881.0, "close_time": 1774367999999, "quote_volume": 393435.35898, "trades": 6329, "taker_buy_base": 8438078.0, "taker_buy_quote": 194479.38036 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02294, "high": 0.02318, "low": 0.0229, "close": 0.02318, "volume": 32766610.0, "close_time": 1774371599999, "quote_volume": 752670.13815, "trades": 8212, "taker_buy_base": 16597638.0, "taker_buy_quote": 381341.15933 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02318, "high": 0.02323, "low": 0.02295, "close": 0.02297, "volume": 16809421.0, "close_time": 1774375199999, "quote_volume": 388541.4903, "trades": 4908, "taker_buy_base": 7822014.0, "taker_buy_quote": 180846.42831 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.02298, "high": 0.02327, "low": 0.02296, "close": 0.02302, "volume": 16002569.0, "close_time": 1774378799999, "quote_volume": 370161.3574, "trades": 3697, "taker_buy_base": 7723761.0, "taker_buy_quote": 178561.65198 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.02302, "high": 0.02316, "low": 0.023, "close": 0.02306, "volume": 4660432.0, "close_time": 1774382399999, "quote_volume": 107581.00897, "trades": 2496, "taker_buy_base": 2094431.0, "taker_buy_quote": 48345.69574 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02306, "high": 0.02316, "low": 0.02299, "close": 0.02307, "volume": 6618349.0, "close_time": 1774385999999, "quote_volume": 152634.71041, "trades": 2162, "taker_buy_base": 3251604.0, "taker_buy_quote": 74994.84032 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02308, "high": 0.02315, "low": 0.02296, "close": 0.02313, "volume": 3969682.0, "close_time": 1774389599999, "quote_volume": 91502.0436, "trades": 1403, "taker_buy_base": 1921402.0, "taker_buy_quote": 44288.40523 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02312, "high": 0.02313, "low": 0.02295, "close": 0.02312, "volume": 2657892.0, "close_time": 1774393199999, "quote_volume": 61273.5957, "trades": 741, "taker_buy_base": 1472651.0, "taker_buy_quote": 33947.64328 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02312, "high": 0.02327, "low": 0.02307, "close": 0.02316, "volume": 4637908.0, "close_time": 1774396799999, "quote_volume": 107545.93383, "trades": 1624, "taker_buy_base": 2430451.0, "taker_buy_quote": 56373.89178 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02317, "high": 0.02352, "low": 0.0231, "close": 0.02341, "volume": 7025885.0, "close_time": 1774400399999, "quote_volume": 164035.28331, "trades": 2049, "taker_buy_base": 4077292.0, "taker_buy_quote": 95218.89132 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02342, "high": 0.02378, "low": 0.02342, "close": 0.02347, "volume": 11924117.0, "close_time": 1774403999999, "quote_volume": 281346.78234, "trades": 4208, "taker_buy_base": 5485617.0, "taker_buy_quote": 129412.532 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02348, "high": 0.02385, "low": 0.02347, "close": 0.02376, "volume": 10802792.0, "close_time": 1774407599999, "quote_volume": 255849.25351, "trades": 4001, "taker_buy_base": 5559003.0, "taker_buy_quote": 131624.292 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02375, "high": 0.02397, "low": 0.02367, "close": 0.02396, "volume": 17869734.0, "close_time": 1774411199999, "quote_volume": 425989.37462, "trades": 6621, "taker_buy_base": 8465012.0, "taker_buy_quote": 201812.30432 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02396, "high": 0.02478, "low": 0.02394, "close": 0.02455, "volume": 30751715.0, "close_time": 1774414799999, "quote_volume": 751615.51903, "trades": 10680, "taker_buy_base": 15360414.0, "taker_buy_quote": 375321.11715 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02455, "high": 0.02469, "low": 0.02382, "close": 0.02396, "volume": 28420337.0, "close_time": 1774418399999, "quote_volume": 685214.50651, "trades": 10034, "taker_buy_base": 13462034.0, "taker_buy_quote": 324515.31679 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02397, "high": 0.02445, "low": 0.02367, "close": 0.0244, "volume": 27135509.0, "close_time": 1774421999999, "quote_volume": 654935.04206, "trades": 9800, "taker_buy_base": 13281610.0, "taker_buy_quote": 320497.6993 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0244, "high": 0.02455, "low": 0.02397, "close": 0.02398, "volume": 76791496.0, "close_time": 1774425599999, "quote_volume": 1863710.40759, "trades": 15602, "taker_buy_base": 38037962.0, "taker_buy_quote": 923431.89644 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02398, "high": 0.02506, "low": 0.0239, "close": 0.02462, "volume": 243295389.0, "close_time": 1774429199999, "quote_volume": 5991483.42236, "trades": 33228, "taker_buy_base": 122269016.0, "taker_buy_quote": 3011431.46109 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02462, "high": 0.02612, "low": 0.0244, "close": 0.02452, "volume": 171987840.0, "close_time": 1774432799999, "quote_volume": 4305505.33549, "trades": 27680, "taker_buy_base": 85080463.0, "taker_buy_quote": 2130393.50468 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02453, "high": 0.02466, "low": 0.02424, "close": 0.02451, "volume": 195702094.0, "close_time": 1774436399999, "quote_volume": 4784939.13976, "trades": 28563, "taker_buy_base": 96452541.0, "taker_buy_quote": 2358596.41334 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02451, "high": 0.02459, "low": 0.02428, "close": 0.02433, "volume": 58212526.0, "close_time": 1774439999999, "quote_volume": 1421970.45632, "trades": 53368, "taker_buy_base": 28908542.0, "taker_buy_quote": 706302.14718 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02432, "high": 0.02458, "low": 0.0242, "close": 0.02433, "volume": 126582279.0, "close_time": 1774443599999, "quote_volume": 3078032.40112, "trades": 16926, "taker_buy_base": 62857057.0, "taker_buy_quote": 1528659.43986 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02433, "high": 0.02437, "low": 0.02368, "close": 0.02371, "volume": 153259559.0, "close_time": 1774447199999, "quote_volume": 3700147.26785, "trades": 18823, "taker_buy_base": 75360275.0, "taker_buy_quote": 1819815.25516 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02373, "high": 0.02376, "low": 0.0234, "close": 0.02359, "volume": 178665686.0, "close_time": 1774450799999, "quote_volume": 4210519.22795, "trades": 24526, "taker_buy_base": 87816413.0, "taker_buy_quote": 2069810.82296 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02358, "high": 0.02364, "low": 0.02324, "close": 0.02353, "volume": 222780436.0, "close_time": 1774454399999, "quote_volume": 5218473.77919, "trades": 27302, "taker_buy_base": 111009750.0, "taker_buy_quote": 2600729.48002 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02352, "high": 0.02388, "low": 0.02349, "close": 0.02367, "volume": 100854687.0, "close_time": 1774457999999, "quote_volume": 2394314.66796, "trades": 16455, "taker_buy_base": 50858374.0, "taker_buy_quote": 1207555.72452 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02368, "high": 0.02372, "low": 0.02334, "close": 0.02338, "volume": 75883202.0, "close_time": 1774461599999, "quote_volume": 1790893.74761, "trades": 10751, "taker_buy_base": 37509119.0, "taker_buy_quote": 885404.14715 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02338, "high": 0.02346, "low": 0.02329, "close": 0.02337, "volume": 148538917.0, "close_time": 1774465199999, "quote_volume": 3470575.98583, "trades": 16495, "taker_buy_base": 74101143.0, "taker_buy_quote": 1731691.38804 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02337, "high": 0.02341, "low": 0.02287, "close": 0.02297, "volume": 62901972.0, "close_time": 1774468799999, "quote_volume": 1447834.72059, "trades": 11031, "taker_buy_base": 29689977.0, "taker_buy_quote": 683247.7982 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02296, "high": 0.02314, "low": 0.02278, "close": 0.0231, "volume": 103945832.0, "close_time": 1774472399999, "quote_volume": 2384869.84261, "trades": 15710, "taker_buy_base": 52738854.0, "taker_buy_quote": 1210358.42215 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0231, "high": 0.02325, "low": 0.02307, "close": 0.02323, "volume": 19940862.0, "close_time": 1774475999999, "quote_volume": 461244.83296, "trades": 29717, "taker_buy_base": 9484131.0, "taker_buy_quote": 219417.96151 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02323, "high": 0.02342, "low": 0.02318, "close": 0.02335, "volume": 8744441.0, "close_time": 1774479599999, "quote_volume": 203881.42968, "trades": 1918, "taker_buy_base": 4392747.0, "taker_buy_quote": 102427.72782 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02335, "high": 0.02362, "low": 0.02333, "close": 0.02355, "volume": 8524101.0, "close_time": 1774483199999, "quote_volume": 200263.95683, "trades": 2322, "taker_buy_base": 3693978.0, "taker_buy_quote": 86769.45934 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02356, "high": 0.02398, "low": 0.02352, "close": 0.02374, "volume": 13449867.0, "close_time": 1774486799999, "quote_volume": 319256.34129, "trades": 5172, "taker_buy_base": 6717030.0, "taker_buy_quote": 159432.35056 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02375, "high": 0.02406, "low": 0.02371, "close": 0.02399, "volume": 16817991.0, "close_time": 1774490399999, "quote_volume": 401396.75517, "trades": 6937, "taker_buy_base": 8527132.0, "taker_buy_quote": 203525.10981 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02398, "high": 0.02413, "low": 0.02344, "close": 0.02346, "volume": 21495190.0, "close_time": 1774493999999, "quote_volume": 511155.61786, "trades": 7577, "taker_buy_base": 11121348.0, "taker_buy_quote": 264353.24678 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.02347, "high": 0.02372, "low": 0.02337, "close": 0.02364, "volume": 21480500.0, "close_time": 1774497599999, "quote_volume": 506762.4435, "trades": 7836, "taker_buy_base": 10176672.0, "taker_buy_quote": 240060.11719 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02365, "high": 0.02384, "low": 0.02318, "close": 0.02327, "volume": 52963932.0, "close_time": 1774501199999, "quote_volume": 1238664.98851, "trades": 15453, "taker_buy_base": 26272743.0, "taker_buy_quote": 614655.29645 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02326, "high": 0.0236, "low": 0.02308, "close": 0.02321, "volume": 86968865.0, "close_time": 1774504799999, "quote_volume": 2025283.12565, "trades": 31260, "taker_buy_base": 33366996.0, "taker_buy_quote": 777136.04742 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0232, "high": 0.0234, "low": 0.02314, "close": 0.02331, "volume": 125136864.0, "close_time": 1774508399999, "quote_volume": 2906571.03278, "trades": 42734, "taker_buy_base": 52452557.0, "taker_buy_quote": 1218510.45383 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02332, "high": 0.02352, "low": 0.0232, "close": 0.02329, "volume": 233263261.0, "close_time": 1774511999999, "quote_volume": 5444124.58599, "trades": 73801, "taker_buy_base": 100712034.0, "taker_buy_quote": 2350658.01409 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0233, "high": 0.02366, "low": 0.0232, "close": 0.02361, "volume": 150040664.0, "close_time": 1774515599999, "quote_volume": 3501766.06316, "trades": 35768, "taker_buy_base": 65430844.0, "taker_buy_quote": 1527292.38259 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02362, "high": 0.02423, "low": 0.02361, "close": 0.02392, "volume": 398964955.0, "close_time": 1774519199999, "quote_volume": 9543000.72635, "trades": 71470, "taker_buy_base": 183746782.0, "taker_buy_quote": 4395869.31376 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02392, "high": 0.02641, "low": 0.02387, "close": 0.02466, "volume": 461323331.0, "close_time": 1774522799999, "quote_volume": 11408874.40752, "trades": 184709, "taker_buy_base": 221056020.0, "taker_buy_quote": 5473546.01462 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02466, "high": 0.02469, "low": 0.02352, "close": 0.02376, "volume": 172690247.0, "close_time": 1774526399999, "quote_volume": 4137318.40683, "trades": 117216, "taker_buy_base": 71043634.0, "taker_buy_quote": 1701716.83155 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02377, "high": 0.0252, "low": 0.02372, "close": 0.02481, "volume": 205770931.0, "close_time": 1774529999999, "quote_volume": 5055827.34392, "trades": 58721, "taker_buy_base": 93805227.0, "taker_buy_quote": 2304935.19723 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02481, "high": 0.02599, "low": 0.02456, "close": 0.02473, "volume": 268741775.0, "close_time": 1774533599999, "quote_volume": 6753823.38551, "trades": 63489, "taker_buy_base": 125802595.0, "taker_buy_quote": 3162183.79441 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.02474, "high": 0.02555, "low": 0.02468, "close": 0.02493, "volume": 369669371.0, "close_time": 1774537199999, "quote_volume": 9308032.33659, "trades": 75652, "taker_buy_base": 173359117.0, "taker_buy_quote": 4365317.00596 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02493, "high": 0.02539, "low": 0.0245, "close": 0.02515, "volume": 553413431.0, "close_time": 1774540799999, "quote_volume": 13884391.92063, "trades": 91389, "taker_buy_base": 261163280.0, "taker_buy_quote": 6552835.6505 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02515, "high": 0.02527, "low": 0.02403, "close": 0.02405, "volume": 432563366.0, "close_time": 1774544399999, "quote_volume": 10658971.13287, "trades": 77002, "taker_buy_base": 199204769.0, "taker_buy_quote": 4907585.53387 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02405, "high": 0.02549, "low": 0.02404, "close": 0.02526, "volume": 513175232.0, "close_time": 1774547999999, "quote_volume": 12725837.63861, "trades": 71329, "taker_buy_base": 243985557.0, "taker_buy_quote": 6047881.84656 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.02527, "high": 0.02591, "low": 0.02467, "close": 0.02556, "volume": 548781684.0, "close_time": 1774551599999, "quote_volume": 13830993.28032, "trades": 85358, "taker_buy_base": 262650849.0, "taker_buy_quote": 6619182.68848 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02555, "high": 0.02581, "low": 0.02496, "close": 0.02518, "volume": 160664608.0, "close_time": 1774555199999, "quote_volume": 4088866.40279, "trades": 36695, "taker_buy_base": 68552008.0, "taker_buy_quote": 1744306.98117 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02518, "high": 0.0252, "low": 0.02467, "close": 0.02517, "volume": 75736735.0, "close_time": 1774558799999, "quote_volume": 1887116.86021, "trades": 17249, "taker_buy_base": 34525378.0, "taker_buy_quote": 860282.43399 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02516, "high": 0.02579, "low": 0.02499, "close": 0.02556, "volume": 19425833.0, "close_time": 1774562399999, "quote_volume": 492642.2606, "trades": 5058, "taker_buy_base": 9830229.0, "taker_buy_quote": 249318.15006 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02555, "high": 0.02613, "low": 0.02542, "close": 0.0255, "volume": 25100924.0, "close_time": 1774565999999, "quote_volume": 646848.25252, "trades": 9492, "taker_buy_base": 12698501.0, "taker_buy_quote": 327483.02035 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0255, "high": 0.02582, "low": 0.02527, "close": 0.02567, "volume": 27282800.0, "close_time": 1774569599999, "quote_volume": 697460.69344, "trades": 11580, "taker_buy_base": 13855288.0, "taker_buy_quote": 354181.44386 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02567, "high": 0.02643, "low": 0.02544, "close": 0.02623, "volume": 42248049.0, "close_time": 1774573199999, "quote_volume": 1100669.51286, "trades": 14404, "taker_buy_base": 20632199.0, "taker_buy_quote": 537295.50517 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.02624, "high": 0.02664, "low": 0.02572, "close": 0.02591, "volume": 100763366.0, "close_time": 1774576799999, "quote_volume": 2650609.18638, "trades": 30935, "taker_buy_base": 43672235.0, "taker_buy_quote": 1148890.6987 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02593, "high": 0.02644, "low": 0.02552, "close": 0.02617, "volume": 148220003.0, "close_time": 1774580399999, "quote_volume": 3865378.67313, "trades": 52271, "taker_buy_base": 57765413.0, "taker_buy_quote": 1506712.26186 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02618, "high": 0.02653, "low": 0.02571, "close": 0.026, "volume": 290708599.0, "close_time": 1774583999999, "quote_volume": 7581042.535, "trades": 83650, "taker_buy_base": 126031005.0, "taker_buy_quote": 3286322.50963 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.026, "high": 0.02614, "low": 0.02531, "close": 0.02541, "volume": 600244133.0, "close_time": 1774587599999, "quote_volume": 15400027.25866, "trades": 138732, "taker_buy_base": 278957095.0, "taker_buy_quote": 7157479.86818 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.02542, "high": 0.02653, "low": 0.02541, "close": 0.0263, "volume": 1034402129.0, "close_time": 1774591199999, "quote_volume": 26850092.50935, "trades": 146142, "taker_buy_base": 504347187.0, "taker_buy_quote": 13092635.42376 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02629, "high": 0.0268, "low": 0.02606, "close": 0.02657, "volume": 1736095713.0, "close_time": 1774594799999, "quote_volume": 46109709.19697, "trades": 192998, "taker_buy_base": 849727136.0, "taker_buy_quote": 22570655.06588 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02658, "high": 0.02675, "low": 0.02507, "close": 0.02514, "volume": 5636779160.0, "close_time": 1774598399999, "quote_volume": 146301008.42212, "trades": 514993, "taker_buy_base": 1359405540.0, "taker_buy_quote": 35393782.31451 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02514, "high": 0.02571, "low": 0.02429, "close": 0.02448, "volume": 2905413695.0, "close_time": 1774601999999, "quote_volume": 72807198.39151, "trades": 248557, "taker_buy_base": 1404194296.0, "taker_buy_quote": 35190083.16599 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02448, "high": 0.02453, "low": 0.02342, "close": 0.02382, "volume": 4469984941.0, "close_time": 1774605599999, "quote_volume": 107747499.05156, "trades": 376799, "taker_buy_base": 1578965229.0, "taker_buy_quote": 38024599.52898 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02381, "high": 0.02399, "low": 0.02343, "close": 0.02347, "volume": 41209056.0, "close_time": 1774609199999, "quote_volume": 978945.19932, "trades": 4623, "taker_buy_base": 20052942.0, "taker_buy_quote": 476513.14104 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02347, "high": 0.02373, "low": 0.02341, "close": 0.02352, "volume": 24395664.0, "close_time": 1774612799999, "quote_volume": 575282.77559, "trades": 2949, "taker_buy_base": 12886841.0, "taker_buy_quote": 303944.58725 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02352, "high": 0.02366, "low": 0.02318, "close": 0.0233, "volume": 26437920.0, "close_time": 1774616399999, "quote_volume": 617813.56106, "trades": 3358, "taker_buy_base": 11334004.0, "taker_buy_quote": 264861.66577 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02331, "high": 0.02332, "low": 0.02296, "close": 0.02302, "volume": 17319751.0, "close_time": 1774619999999, "quote_volume": 400622.08288, "trades": 3243, "taker_buy_base": 9095772.0, "taker_buy_quote": 210376.49977 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02302, "high": 0.02307, "low": 0.0229, "close": 0.023, "volume": 16350935.0, "close_time": 1774623599999, "quote_volume": 375782.71613, "trades": 2711, "taker_buy_base": 8348210.0, "taker_buy_quote": 191877.11588 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02301, "high": 0.02312, "low": 0.0229, "close": 0.02298, "volume": 14449513.0, "close_time": 1774627199999, "quote_volume": 332543.50664, "trades": 2631, "taker_buy_base": 6941001.0, "taker_buy_quote": 159791.72131 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02297, "high": 0.02361, "low": 0.02284, "close": 0.02336, "volume": 19032817.0, "close_time": 1774630799999, "quote_volume": 441762.88047, "trades": 3164, "taker_buy_base": 9643818.0, "taker_buy_quote": 223365.99947 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.02337, "high": 0.02374, "low": 0.02326, "close": 0.02366, "volume": 10565174.0, "close_time": 1774634399999, "quote_volume": 249103.7409, "trades": 2067, "taker_buy_base": 5682778.0, "taker_buy_quote": 133948.82168 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02366, "high": 0.02386, "low": 0.02328, "close": 0.02328, "volume": 8495861.0, "close_time": 1774637999999, "quote_volume": 200133.66284, "trades": 1789, "taker_buy_base": 4165224.0, "taker_buy_quote": 98246.62292 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02327, "high": 0.02333, "low": 0.02307, "close": 0.02318, "volume": 8798253.0, "close_time": 1774641599999, "quote_volume": 203856.94537, "trades": 1317, "taker_buy_base": 5006337.0, "taker_buy_quote": 115908.17937 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02318, "high": 0.02321, "low": 0.02287, "close": 0.02303, "volume": 7001460.0, "close_time": 1774645199999, "quote_volume": 161084.48514, "trades": 1250, "taker_buy_base": 3413528.0, "taker_buy_quote": 78498.21444 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02303, "high": 0.02321, "low": 0.02296, "close": 0.02316, "volume": 3211813.0, "close_time": 1774648799999, "quote_volume": 74157.93445, "trades": 758, "taker_buy_base": 1760084.0, "taker_buy_quote": 40624.66191 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.02317, "high": 0.02359, "low": 0.02311, "close": 0.02338, "volume": 8864453.0, "close_time": 1774652399999, "quote_volume": 207369.77012, "trades": 1611, "taker_buy_base": 5274832.0, "taker_buy_quote": 123277.79891 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02338, "high": 0.02359, "low": 0.02332, "close": 0.02353, "volume": 5438665.0, "close_time": 1774655999999, "quote_volume": 127482.62996, "trades": 1163, "taker_buy_base": 2735042.0, "taker_buy_quote": 64075.2624 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02354, "high": 0.02377, "low": 0.02327, "close": 0.02367, "volume": 9475518.0, "close_time": 1774659599999, "quote_volume": 223180.14122, "trades": 1953, "taker_buy_base": 4213448.0, "taker_buy_quote": 99198.25375 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02369, "high": 0.02373, "low": 0.02309, "close": 0.02338, "volume": 8258494.0, "close_time": 1774663199999, "quote_volume": 192884.6671, "trades": 1695, "taker_buy_base": 3986792.0, "taker_buy_quote": 93039.45298 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.02339, "high": 0.0236, "low": 0.02326, "close": 0.02343, "volume": 8085500.0, "close_time": 1774666799999, "quote_volume": 189542.97468, "trades": 1762, "taker_buy_base": 4224906.0, "taker_buy_quote": 99019.92573 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.02344, "high": 0.0235, "low": 0.02318, "close": 0.02334, "volume": 3461075.0, "close_time": 1774670399999, "quote_volume": 80731.63002, "trades": 854, "taker_buy_base": 1609286.0, "taker_buy_quote": 37527.07938 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02335, "high": 0.02351, "low": 0.0231, "close": 0.02344, "volume": 7177088.0, "close_time": 1774673999999, "quote_volume": 167013.84901, "trades": 1509, "taker_buy_base": 3888382.0, "taker_buy_quote": 90526.85192 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.02345, "high": 0.02353, "low": 0.02318, "close": 0.02332, "volume": 3290854.0, "close_time": 1774677599999, "quote_volume": 76901.57918, "trades": 801, "taker_buy_base": 1499066.0, "taker_buy_quote": 35021.08629 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02333, "high": 0.02336, "low": 0.02291, "close": 0.02304, "volume": 8187475.0, "close_time": 1774681199999, "quote_volume": 188721.10328, "trades": 1688, "taker_buy_base": 4107494.0, "taker_buy_quote": 94680.99071 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02303, "high": 0.02334, "low": 0.02295, "close": 0.02328, "volume": 4472012.0, "close_time": 1774684799999, "quote_volume": 103680.39224, "trades": 1056, "taker_buy_base": 2153862.0, "taker_buy_quote": 49927.47804 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02327, "high": 0.02345, "low": 0.02291, "close": 0.02305, "volume": 8411995.0, "close_time": 1774688399999, "quote_volume": 194874.5348, "trades": 1770, "taker_buy_base": 2272092.0, "taker_buy_quote": 52725.0403 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.02305, "high": 0.02321, "low": 0.02296, "close": 0.02319, "volume": 3814494.0, "close_time": 1774691999999, "quote_volume": 88005.49591, "trades": 884, "taker_buy_base": 1781273.0, "taker_buy_quote": 41139.8798 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.02319, "high": 0.0233, "low": 0.02299, "close": 0.02309, "volume": 2922690.0, "close_time": 1774695599999, "quote_volume": 67611.49136, "trades": 775, "taker_buy_base": 1427200.0, "taker_buy_quote": 33044.85935 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.02309, "high": 0.02315, "low": 0.02292, "close": 0.02308, "volume": 5675088.0, "close_time": 1774699199999, "quote_volume": 130551.83833, "trades": 1203, "taker_buy_base": 3248424.0, "taker_buy_quote": 74710.01583 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02306, "high": 0.02322, "low": 0.02291, "close": 0.02313, "volume": 5884091.0, "close_time": 1774702799999, "quote_volume": 135574.54489, "trades": 1251, "taker_buy_base": 3490018.0, "taker_buy_quote": 80404.15541 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02314, "high": 0.02349, "low": 0.02307, "close": 0.02334, "volume": 5708895.0, "close_time": 1774706399999, "quote_volume": 132855.37981, "trades": 1302, "taker_buy_base": 3430990.0, "taker_buy_quote": 79877.99604 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02335, "high": 0.02387, "low": 0.02329, "close": 0.0238, "volume": 11840624.0, "close_time": 1774709999999, "quote_volume": 279818.66495, "trades": 2547, "taker_buy_base": 6869728.0, "taker_buy_quote": 162238.36847 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.02381, "high": 0.024, "low": 0.02357, "close": 0.02367, "volume": 11749141.0, "close_time": 1774713599999, "quote_volume": 279236.07497, "trades": 3066, "taker_buy_base": 5929426.0, "taker_buy_quote": 140990.92246 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02367, "high": 0.02406, "low": 0.02361, "close": 0.02399, "volume": 7988333.0, "close_time": 1774717199999, "quote_volume": 190730.90057, "trades": 1953, "taker_buy_base": 4336122.0, "taker_buy_quote": 103512.86263 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.024, "high": 0.0243, "low": 0.02376, "close": 0.02386, "volume": 12998992.0, "close_time": 1774720799999, "quote_volume": 312977.34643, "trades": 2731, "taker_buy_base": 6159424.0, "taker_buy_quote": 148407.20747 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.02386, "high": 0.02408, "low": 0.02374, "close": 0.02378, "volume": 3505038.0, "close_time": 1774724399999, "quote_volume": 83629.94347, "trades": 1033, "taker_buy_base": 1582344.0, "taker_buy_quote": 37755.56054 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.02377, "high": 0.02379, "low": 0.02366, "close": 0.02378, "volume": 3343990.0, "close_time": 1774727999999, "quote_volume": 79319.14185, "trades": 883, "taker_buy_base": 1542483.0, "taker_buy_quote": 36595.51142 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02378, "high": 0.02398, "low": 0.02368, "close": 0.02368, "volume": 2882890.0, "close_time": 1774731599999, "quote_volume": 68736.64131, "trades": 918, "taker_buy_base": 1343710.0, "taker_buy_quote": 32041.54922 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02368, "high": 0.02368, "low": 0.02329, "close": 0.02342, "volume": 5408415.0, "close_time": 1774735199999, "quote_volume": 126948.23601, "trades": 1495, "taker_buy_base": 1842760.0, "taker_buy_quote": 43244.93154 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02342, "high": 0.02346, "low": 0.02324, "close": 0.02325, "volume": 4145432.0, "close_time": 1774738799999, "quote_volume": 96725.22245, "trades": 1227, "taker_buy_base": 1925076.0, "taker_buy_quote": 44898.68699 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.02324, "high": 0.02324, "low": 0.02298, "close": 0.02305, "volume": 6512417.0, "close_time": 1774742399999, "quote_volume": 150237.83736, "trades": 2168, "taker_buy_base": 2715629.0, "taker_buy_quote": 62652.50027 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02305, "high": 0.02318, "low": 0.02291, "close": 0.02316, "volume": 7393566.0, "close_time": 1774745999999, "quote_volume": 170206.6712, "trades": 1888, "taker_buy_base": 2566721.0, "taker_buy_quote": 59103.64648 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.02316, "high": 0.02351, "low": 0.02313, "close": 0.02345, "volume": 5355645.0, "close_time": 1774749599999, "quote_volume": 124873.9146, "trades": 1382, "taker_buy_base": 2364923.0, "taker_buy_quote": 55113.08815 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02345, "high": 0.02358, "low": 0.02331, "close": 0.02353, "volume": 5234278.0, "close_time": 1774753199999, "quote_volume": 122655.70154, "trades": 1435, "taker_buy_base": 2207406.0, "taker_buy_quote": 51701.22181 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02353, "high": 0.02361, "low": 0.0233, "close": 0.02331, "volume": 3984254.0, "close_time": 1774756799999, "quote_volume": 93397.89068, "trades": 1173, "taker_buy_base": 1474471.0, "taker_buy_quote": 34568.72795 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02331, "high": 0.02366, "low": 0.02315, "close": 0.02363, "volume": 6835290.0, "close_time": 1774760399999, "quote_volume": 159989.26691, "trades": 1775, "taker_buy_base": 2941486.0, "taker_buy_quote": 68903.99286 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02363, "high": 0.02397, "low": 0.02358, "close": 0.02387, "volume": 7145558.0, "close_time": 1774763999999, "quote_volume": 169853.55291, "trades": 1955, "taker_buy_base": 3144070.0, "taker_buy_quote": 74759.10779 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02388, "high": 0.02409, "low": 0.02375, "close": 0.02399, "volume": 5375185.0, "close_time": 1774767599999, "quote_volume": 128720.49847, "trades": 1652, "taker_buy_base": 2844663.0, "taker_buy_quote": 68123.70409 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02399, "high": 0.02406, "low": 0.02371, "close": 0.02391, "volume": 7440366.0, "close_time": 1774771199999, "quote_volume": 177640.26822, "trades": 1986, "taker_buy_base": 3180765.0, "taker_buy_quote": 75908.44621 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02391, "high": 0.02418, "low": 0.0239, "close": 0.02413, "volume": 7748121.0, "close_time": 1774774799999, "quote_volume": 186543.63451, "trades": 2021, "taker_buy_base": 4029322.0, "taker_buy_quote": 97019.06103 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.02413, "high": 0.02428, "low": 0.0238, "close": 0.0239, "volume": 7630040.0, "close_time": 1774778399999, "quote_volume": 183419.0354, "trades": 2221, "taker_buy_base": 3674104.0, "taker_buy_quote": 88399.48441 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0239, "high": 0.0239, "low": 0.02346, "close": 0.02365, "volume": 4651393.0, "close_time": 1774781999999, "quote_volume": 110120.50333, "trades": 1689, "taker_buy_base": 2326492.0, "taker_buy_quote": 55083.46969 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.02367, "high": 0.02391, "low": 0.02365, "close": 0.02385, "volume": 2764133.0, "close_time": 1774785599999, "quote_volume": 65732.12283, "trades": 1042, "taker_buy_base": 1304496.0, "taker_buy_quote": 31031.71958 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02384, "high": 0.02397, "low": 0.02381, "close": 0.02395, "volume": 362470.0, "close_time": 1774789199999, "quote_volume": 8663.73642, "trades": 149, "taker_buy_base": 183331.0, "taker_buy_quote": 4381.24607 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02385, "high": 0.02389, "low": 0.02366, "close": 0.0237, "volume": 1381738.0, "close_time": 1774792799999, "quote_volume": 32820.17055, "trades": 593, "taker_buy_base": 484613.0, "taker_buy_quote": 11515.59893 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02385, "high": 0.02418, "low": 0.02383, "close": 0.02395, "volume": 4123115.0, "close_time": 1774796399999, "quote_volume": 99042.9933, "trades": 1286, "taker_buy_base": 2175607.0, "taker_buy_quote": 52275.70819 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02404, "high": 0.02414, "low": 0.02392, "close": 0.02394, "volume": 3330725.0, "close_time": 1774799999999, "quote_volume": 80045.76123, "trades": 866, "taker_buy_base": 1624223.0, "taker_buy_quote": 39035.71228 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02391, "high": 0.02439, "low": 0.02385, "close": 0.02431, "volume": 9032449.0, "close_time": 1774803599999, "quote_volume": 218767.13859, "trades": 2171, "taker_buy_base": 5417447.0, "taker_buy_quote": 131199.6979 } ] }, "4h": { "count": 151, "start_date": "2026-03-04T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0348, "high": 0.0489, "low": 0.0348, "close": 0.04351, "volume": 317510682.0, "close_time": 1772654399999, "quote_volume": 14250082.31446, "trades": 105922, "taker_buy_base": 158773540.0, "taker_buy_quote": 7141122.85612 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.04351, "high": 0.04633, "low": 0.041, "close": 0.04177, "volume": 116939555.0, "close_time": 1772668799999, "quote_volume": 5160396.39779, "trades": 49205, "taker_buy_base": 57507744.0, "taker_buy_quote": 2545421.73653 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04176, "high": 0.04501, "low": 0.04115, "close": 0.04282, "volume": 89847226.0, "close_time": 1772683199999, "quote_volume": 3882674.60745, "trades": 39568, "taker_buy_base": 42071795.0, "taker_buy_quote": 1820750.74941 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.04281, "high": 0.04567, "low": 0.04259, "close": 0.04329, "volume": 65982663.0, "close_time": 1772697599999, "quote_volume": 2899495.80104, "trades": 28341, "taker_buy_base": 34341328.0, "taker_buy_quote": 1509024.87745 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.04324, "high": 0.04528, "low": 0.04225, "close": 0.0431, "volume": 76611338.0, "close_time": 1772711999999, "quote_volume": 3344217.18885, "trades": 29984, "taker_buy_base": 35889182.0, "taker_buy_quote": 1566413.99314 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.04316, "high": 0.04458, "low": 0.04029, "close": 0.04162, "volume": 89278330.0, "close_time": 1772726399999, "quote_volume": 3743900.98892, "trades": 28554, "taker_buy_base": 41603897.0, "taker_buy_quote": 1745708.1337 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.04161, "high": 0.0435, "low": 0.0408, "close": 0.04124, "volume": 45392345.0, "close_time": 1772740799999, "quote_volume": 1909755.64823, "trades": 24759, "taker_buy_base": 21325444.0, "taker_buy_quote": 896665.0806 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.04121, "high": 0.04163, "low": 0.03836, "close": 0.04058, "volume": 58911425.0, "close_time": 1772755199999, "quote_volume": 2350942.66495, "trades": 23496, "taker_buy_base": 26447964.0, "taker_buy_quote": 1055515.50335 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04057, "high": 0.04179, "low": 0.03975, "close": 0.04068, "volume": 30639442.0, "close_time": 1772769599999, "quote_volume": 1247178.13873, "trades": 16827, "taker_buy_base": 13295914.0, "taker_buy_quote": 541748.78332 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.04068, "high": 0.0411, "low": 0.03877, "close": 0.03911, "volume": 32099172.0, "close_time": 1772783999999, "quote_volume": 1275020.43554, "trades": 19868, "taker_buy_base": 17779039.0, "taker_buy_quote": 707640.29534 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0391, "high": 0.04114, "low": 0.03768, "close": 0.04025, "volume": 1001292475.0, "close_time": 1772798399999, "quote_volume": 39999488.1652, "trades": 1064407, "taker_buy_base": 499429107.0, "taker_buy_quote": 19954499.3337 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.04024, "high": 0.04048, "low": 0.03836, "close": 0.03887, "volume": 441341216.0, "close_time": 1772812799999, "quote_volume": 17329129.1598, "trades": 468568, "taker_buy_base": 219552107.0, "taker_buy_quote": 8621632.54981 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03887, "high": 0.03956, "low": 0.03791, "close": 0.0387, "volume": 122429121.0, "close_time": 1772827199999, "quote_volume": 4728437.35386, "trades": 117617, "taker_buy_base": 61192479.0, "taker_buy_quote": 2363714.1959 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0387, "high": 0.04046, "low": 0.03732, "close": 0.04046, "volume": 58563016.0, "close_time": 1772841599999, "quote_volume": 2253182.53834, "trades": 38480, "taker_buy_base": 29506900.0, "taker_buy_quote": 1136985.28982 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04045, "high": 0.04047, "low": 0.03804, "close": 0.03871, "volume": 68131458.0, "close_time": 1772855999999, "quote_volume": 2652221.7787, "trades": 56814, "taker_buy_base": 32374991.0, "taker_buy_quote": 1259965.60157 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03871, "high": 0.04464, "low": 0.03828, "close": 0.0443, "volume": 140326196.0, "close_time": 1772870399999, "quote_volume": 5746661.86113, "trades": 95805, "taker_buy_base": 71303503.0, "taker_buy_quote": 2926865.0978 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04434, "high": 0.04597, "low": 0.04021, "close": 0.0409, "volume": 165518571.0, "close_time": 1772884799999, "quote_volume": 7096283.08614, "trades": 108531, "taker_buy_base": 88733362.0, "taker_buy_quote": 3808892.31405 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0409, "high": 0.04308, "low": 0.04054, "close": 0.04297, "volume": 78967128.0, "close_time": 1772899199999, "quote_volume": 3300812.8188, "trades": 73547, "taker_buy_base": 41443228.0, "taker_buy_quote": 1733855.13163 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04296, "high": 0.04319, "low": 0.04037, "close": 0.04044, "volume": 57369772.0, "close_time": 1772913599999, "quote_volume": 2379113.62493, "trades": 54667, "taker_buy_base": 27891382.0, "taker_buy_quote": 1156978.82042 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.04043, "high": 0.04112, "low": 0.03861, "close": 0.04009, "volume": 49041628.0, "close_time": 1772927999999, "quote_volume": 1951747.38436, "trades": 34589, "taker_buy_base": 23809748.0, "taker_buy_quote": 948260.23143 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0401, "high": 0.04075, "low": 0.03841, "close": 0.03916, "volume": 50468299.0, "close_time": 1772942399999, "quote_volume": 1988787.05042, "trades": 41920, "taker_buy_base": 24063478.0, "taker_buy_quote": 948627.22632 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03914, "high": 0.04053, "low": 0.03878, "close": 0.04026, "volume": 47750769.0, "close_time": 1772956799999, "quote_volume": 1885506.94509, "trades": 48548, "taker_buy_base": 24253958.0, "taker_buy_quote": 957480.80731 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.04025, "high": 0.04074, "low": 0.03884, "close": 0.03958, "volume": 59305585.0, "close_time": 1772971199999, "quote_volume": 2343422.92054, "trades": 51084, "taker_buy_base": 29454822.0, "taker_buy_quote": 1164156.02077 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03958, "high": 0.04048, "low": 0.03926, "close": 0.04006, "volume": 48810209.0, "close_time": 1772985599999, "quote_volume": 1947674.97992, "trades": 41513, "taker_buy_base": 23709393.0, "taker_buy_quote": 946419.6861 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04007, "high": 0.04064, "low": 0.03914, "close": 0.0401, "volume": 30332464.0, "close_time": 1772999999999, "quote_volume": 1203826.6914, "trades": 32019, "taker_buy_base": 15979346.0, "taker_buy_quote": 634129.70022 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0401, "high": 0.04275, "low": 0.03947, "close": 0.04191, "volume": 49207751.0, "close_time": 1773014399999, "quote_volume": 2026365.13074, "trades": 35625, "taker_buy_base": 25174663.0, "taker_buy_quote": 1036309.68533 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04193, "high": 0.04312, "low": 0.04078, "close": 0.04131, "volume": 67245903.0, "close_time": 1773028799999, "quote_volume": 2824129.32949, "trades": 48906, "taker_buy_base": 33484606.0, "taker_buy_quote": 1408419.78455 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0413, "high": 0.04358, "low": 0.04101, "close": 0.04219, "volume": 72791932.0, "close_time": 1773043199999, "quote_volume": 3106216.27565, "trades": 52678, "taker_buy_base": 37420405.0, "taker_buy_quote": 1598207.41957 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.04218, "high": 0.04315, "low": 0.04137, "close": 0.04296, "volume": 63622859.0, "close_time": 1773057599999, "quote_volume": 2688504.08537, "trades": 51611, "taker_buy_base": 31985514.0, "taker_buy_quote": 1351693.5168 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.04298, "high": 0.04358, "low": 0.04117, "close": 0.042, "volume": 82937201.0, "close_time": 1773071999999, "quote_volume": 3494134.11941, "trades": 52871, "taker_buy_base": 42969112.0, "taker_buy_quote": 1813401.01061 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04201, "high": 0.04564, "low": 0.04192, "close": 0.04525, "volume": 90438939.0, "close_time": 1773086399999, "quote_volume": 3967723.30677, "trades": 50209, "taker_buy_base": 48950775.0, "taker_buy_quote": 2149040.58479 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.04523, "high": 0.04559, "low": 0.04356, "close": 0.04408, "volume": 52899656.0, "close_time": 1773100799999, "quote_volume": 2346308.11227, "trades": 31310, "taker_buy_base": 23158535.0, "taker_buy_quote": 1027628.13326 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.04408, "high": 0.05018, "low": 0.0429, "close": 0.0466, "volume": 132939127.0, "close_time": 1773115199999, "quote_volume": 6259898.94767, "trades": 85773, "taker_buy_base": 69778852.0, "taker_buy_quote": 3284298.64146 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04662, "high": 0.04747, "low": 0.04482, "close": 0.0464, "volume": 79758710.0, "close_time": 1773129599999, "quote_volume": 3682358.71507, "trades": 63847, "taker_buy_base": 39576535.0, "taker_buy_quote": 1828118.20702 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04639, "high": 0.04769, "low": 0.04527, "close": 0.04697, "volume": 84533131.0, "close_time": 1773143999999, "quote_volume": 3927506.21573, "trades": 55361, "taker_buy_base": 42463894.0, "taker_buy_quote": 1973626.83069 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.04698, "high": 0.04759, "low": 0.04506, "close": 0.04547, "volume": 66448938.0, "close_time": 1773158399999, "quote_volume": 3089204.14081, "trades": 48094, "taker_buy_base": 30752366.0, "taker_buy_quote": 1430005.66932 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.04547, "high": 0.0456, "low": 0.04225, "close": 0.04268, "volume": 62346148.0, "close_time": 1773172799999, "quote_volume": 2743710.52308, "trades": 34241, "taker_buy_base": 27155014.0, "taker_buy_quote": 1197587.99636 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.04267, "high": 0.04334, "low": 0.04138, "close": 0.0424, "volume": 29655270.0, "close_time": 1773187199999, "quote_volume": 1258078.36985, "trades": 19417, "taker_buy_base": 13533600.0, "taker_buy_quote": 573922.93739 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0424, "high": 0.04414, "low": 0.04141, "close": 0.04389, "volume": 49724500.0, "close_time": 1773201599999, "quote_volume": 2123720.45337, "trades": 34258, "taker_buy_base": 25521912.0, "taker_buy_quote": 1089746.72461 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.04389, "high": 0.04472, "low": 0.04126, "close": 0.04155, "volume": 65390631.0, "close_time": 1773215999999, "quote_volume": 2816993.57914, "trades": 48599, "taker_buy_base": 32762669.0, "taker_buy_quote": 1411120.28465 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.04154, "high": 0.04163, "low": 0.03922, "close": 0.0395, "volume": 101235175.0, "close_time": 1773230399999, "quote_volume": 4032474.59093, "trades": 57422, "taker_buy_base": 50636445.0, "taker_buy_quote": 2015729.59343 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03947, "high": 0.04088, "low": 0.03897, "close": 0.04053, "volume": 105039323.0, "close_time": 1773244799999, "quote_volume": 4211136.49813, "trades": 58907, "taker_buy_base": 54403192.0, "taker_buy_quote": 2180602.30251 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.04053, "high": 0.04114, "low": 0.0401, "close": 0.0403, "volume": 42886897.0, "close_time": 1773259199999, "quote_volume": 1741354.98973, "trades": 33903, "taker_buy_base": 21429674.0, "taker_buy_quote": 870214.25261 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0403, "high": 0.04094, "low": 0.03993, "close": 0.04069, "volume": 24835072.0, "close_time": 1773273599999, "quote_volume": 1004975.18182, "trades": 18459, "taker_buy_base": 11733897.0, "taker_buy_quote": 474992.27072 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04069, "high": 0.04134, "low": 0.03924, "close": 0.03961, "volume": 56298828.0, "close_time": 1773287999999, "quote_volume": 2271302.18102, "trades": 33139, "taker_buy_base": 24587871.0, "taker_buy_quote": 992576.83022 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.03959, "high": 0.0403, "low": 0.03935, "close": 0.03991, "volume": 60567973.0, "close_time": 1773302399999, "quote_volume": 2415585.84908, "trades": 64319, "taker_buy_base": 31198988.0, "taker_buy_quote": 1244726.76551 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03991, "high": 0.04029, "low": 0.03945, "close": 0.04001, "volume": 45321535.0, "close_time": 1773316799999, "quote_volume": 1809104.63901, "trades": 58245, "taker_buy_base": 23288588.0, "taker_buy_quote": 929679.69361 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.03999, "high": 0.04095, "low": 0.03984, "close": 0.0405, "volume": 52905809.0, "close_time": 1773331199999, "quote_volume": 2133728.03303, "trades": 60592, "taker_buy_base": 25620278.0, "taker_buy_quote": 1033526.9175 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.04051, "high": 0.0426, "low": 0.04048, "close": 0.04203, "volume": 41168581.0, "close_time": 1773345599999, "quote_volume": 1720646.07918, "trades": 47426, "taker_buy_base": 19915396.0, "taker_buy_quote": 831895.00329 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.04202, "high": 0.04228, "low": 0.04114, "close": 0.04187, "volume": 25249639.0, "close_time": 1773359999999, "quote_volume": 1051760.38027, "trades": 18282, "taker_buy_base": 12758985.0, "taker_buy_quote": 531471.72917 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04187, "high": 0.04353, "low": 0.04172, "close": 0.04344, "volume": 52315386.0, "close_time": 1773374399999, "quote_volume": 2225219.09487, "trades": 28472, "taker_buy_base": 30277278.0, "taker_buy_quote": 1287944.93415 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.04345, "high": 0.04365, "low": 0.04061, "close": 0.04076, "volume": 69239273.0, "close_time": 1773388799999, "quote_volume": 2895384.46619, "trades": 39269, "taker_buy_base": 33320393.0, "taker_buy_quote": 1393994.83538 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.04075, "high": 0.04076, "low": 0.0397, "close": 0.03994, "volume": 89422033.0, "close_time": 1773403199999, "quote_volume": 3581549.25867, "trades": 57583, "taker_buy_base": 43244292.0, "taker_buy_quote": 1731979.73827 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.03995, "high": 0.04075, "low": 0.03951, "close": 0.04057, "volume": 69521919.0, "close_time": 1773417599999, "quote_volume": 2795187.56755, "trades": 47784, "taker_buy_base": 33214651.0, "taker_buy_quote": 1335685.51909 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.04056, "high": 0.04233, "low": 0.04009, "close": 0.04224, "volume": 60073108.0, "close_time": 1773431999999, "quote_volume": 2473289.90595, "trades": 38016, "taker_buy_base": 32317190.0, "taker_buy_quote": 1332448.03419 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.04224, "high": 0.04241, "low": 0.04, "close": 0.04013, "volume": 41492805.0, "close_time": 1773446399999, "quote_volume": 1712081.35815, "trades": 20358, "taker_buy_base": 18556741.0, "taker_buy_quote": 766866.47346 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04013, "high": 0.04064, "low": 0.03974, "close": 0.03999, "volume": 40475247.0, "close_time": 1773460799999, "quote_volume": 1624114.48285, "trades": 22805, "taker_buy_base": 20809237.0, "taker_buy_quote": 835241.16095 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.04, "high": 0.04024, "low": 0.0397, "close": 0.04014, "volume": 40563360.0, "close_time": 1773475199999, "quote_volume": 1622935.24717, "trades": 35770, "taker_buy_base": 20254439.0, "taker_buy_quote": 810597.19892 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.04014, "high": 0.04149, "low": 0.03996, "close": 0.0404, "volume": 63700236.0, "close_time": 1773489599999, "quote_volume": 2580766.93976, "trades": 48056, "taker_buy_base": 31989092.0, "taker_buy_quote": 1296249.12182 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.04039, "high": 0.04104, "low": 0.04014, "close": 0.04029, "volume": 47841600.0, "close_time": 1773503999999, "quote_volume": 1943195.24046, "trades": 31826, "taker_buy_base": 23493632.0, "taker_buy_quote": 954521.69718 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.04029, "high": 0.041, "low": 0.04015, "close": 0.0404, "volume": 36283777.0, "close_time": 1773518399999, "quote_volume": 1470045.15608, "trades": 25539, "taker_buy_base": 18169551.0, "taker_buy_quote": 736210.41171 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0404, "high": 0.04051, "low": 0.03995, "close": 0.04023, "volume": 58916014.0, "close_time": 1773532799999, "quote_volume": 2365802.26152, "trades": 12516, "taker_buy_base": 30715338.0, "taker_buy_quote": 1233206.65735 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04023, "high": 0.0411, "low": 0.04006, "close": 0.04079, "volume": 28304977.0, "close_time": 1773547199999, "quote_volume": 1150112.99385, "trades": 18900, "taker_buy_base": 13553099.0, "taker_buy_quote": 550838.15303 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.04079, "high": 0.04116, "low": 0.04037, "close": 0.04072, "volume": 44378483.0, "close_time": 1773561599999, "quote_volume": 1809693.25695, "trades": 32464, "taker_buy_base": 21900060.0, "taker_buy_quote": 893273.27874 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.04073, "high": 0.0415, "low": 0.04036, "close": 0.04054, "volume": 46082318.0, "close_time": 1773575999999, "quote_volume": 1881131.31157, "trades": 35221, "taker_buy_base": 23906358.0, "taker_buy_quote": 976402.43273 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.04053, "high": 0.04063, "low": 0.03996, "close": 0.04023, "volume": 51172499.0, "close_time": 1773590399999, "quote_volume": 2059185.98779, "trades": 27871, "taker_buy_base": 22268424.0, "taker_buy_quote": 896373.25277 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.04022, "high": 0.04075, "low": 0.04004, "close": 0.04028, "volume": 128209776.0, "close_time": 1773604799999, "quote_volume": 5188168.06214, "trades": 19601, "taker_buy_base": 68295927.0, "taker_buy_quote": 2764099.17458 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.04028, "high": 0.04052, "low": 0.03642, "close": 0.03786, "volume": 65838249.0, "close_time": 1773619199999, "quote_volume": 2547794.27862, "trades": 24009, "taker_buy_base": 32716619.0, "taker_buy_quote": 1264293.20399 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03785, "high": 0.0384, "low": 0.03678, "close": 0.03806, "volume": 60869728.0, "close_time": 1773633599999, "quote_volume": 2286739.31929, "trades": 26700, "taker_buy_base": 30425541.0, "taker_buy_quote": 1142342.39855 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03807, "high": 0.03869, "low": 0.03739, "close": 0.03756, "volume": 58188321.0, "close_time": 1773647999999, "quote_volume": 2219737.93209, "trades": 30047, "taker_buy_base": 28510418.0, "taker_buy_quote": 1087781.80013 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03756, "high": 0.0377, "low": 0.03687, "close": 0.03732, "volume": 59137287.0, "close_time": 1773662399999, "quote_volume": 2208027.4086, "trades": 31879, "taker_buy_base": 29644332.0, "taker_buy_quote": 1106875.73764 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03731, "high": 0.03773, "low": 0.03629, "close": 0.03668, "volume": 78421043.0, "close_time": 1773676799999, "quote_volume": 2915803.87117, "trades": 36645, "taker_buy_base": 38204099.0, "taker_buy_quote": 1420608.08804 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.03667, "high": 0.03756, "low": 0.03652, "close": 0.03725, "volume": 51588533.0, "close_time": 1773691199999, "quote_volume": 1919328.81819, "trades": 25575, "taker_buy_base": 24259714.0, "taker_buy_quote": 902763.12978 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03727, "high": 0.0382, "low": 0.03708, "close": 0.03771, "volume": 45049555.0, "close_time": 1773705599999, "quote_volume": 1693263.79233, "trades": 18420, "taker_buy_base": 25271951.0, "taker_buy_quote": 949633.28221 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03771, "high": 0.03787, "low": 0.0369, "close": 0.03706, "volume": 43359138.0, "close_time": 1773719999999, "quote_volume": 1617357.9394, "trades": 22229, "taker_buy_base": 20645092.0, "taker_buy_quote": 770283.43391 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03706, "high": 0.03711, "low": 0.03561, "close": 0.03588, "volume": 56578113.0, "close_time": 1773734399999, "quote_volume": 2071637.31293, "trades": 31616, "taker_buy_base": 25527753.0, "taker_buy_quote": 934408.90067 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03588, "high": 0.03605, "low": 0.02969, "close": 0.03007, "volume": 215019749.0, "close_time": 1773748799999, "quote_volume": 6914870.67349, "trades": 82014, "taker_buy_base": 105657579.0, "taker_buy_quote": 3399651.72594 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0301, "high": 0.03098, "low": 0.02972, "close": 0.03054, "volume": 94026466.0, "close_time": 1773763199999, "quote_volume": 2858166.2172, "trades": 43650, "taker_buy_base": 46644540.0, "taker_buy_quote": 1417945.93935 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03054, "high": 0.03183, "low": 0.03048, "close": 0.03082, "volume": 74280704.0, "close_time": 1773777599999, "quote_volume": 2316539.69679, "trades": 31390, "taker_buy_base": 36491629.0, "taker_buy_quote": 1137877.17092 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03081, "high": 0.03124, "low": 0.03, "close": 0.03008, "volume": 42467967.0, "close_time": 1773791999999, "quote_volume": 1299087.10664, "trades": 15685, "taker_buy_base": 18669625.0, "taker_buy_quote": 571451.26487 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03007, "high": 0.041, "low": 0.02881, "close": 0.03276, "volume": 393751551.0, "close_time": 1773806399999, "quote_volume": 13532955.13728, "trades": 145720, "taker_buy_base": 181403787.0, "taker_buy_quote": 6192935.87315 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03275, "high": 0.03522, "low": 0.02794, "close": 0.0288, "volume": 366336102.0, "close_time": 1773820799999, "quote_volume": 11028029.85963, "trades": 124737, "taker_buy_base": 177401932.0, "taker_buy_quote": 5341450.13551 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02883, "high": 0.02886, "low": 0.02706, "close": 0.02733, "volume": 188838293.0, "close_time": 1773835199999, "quote_volume": 5253287.8088, "trades": 58741, "taker_buy_base": 86471737.0, "taker_buy_quote": 2405302.20258 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02733, "high": 0.02754, "low": 0.02589, "close": 0.02607, "volume": 141897035.0, "close_time": 1773849599999, "quote_volume": 3776033.97921, "trades": 46299, "taker_buy_base": 64795857.0, "taker_buy_quote": 1723434.40653 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02608, "high": 0.02661, "low": 0.02506, "close": 0.02635, "volume": 73009512.0, "close_time": 1773863999999, "quote_volume": 1886984.46414, "trades": 28401, "taker_buy_base": 37352743.0, "taker_buy_quote": 964961.45435 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02637, "high": 0.02729, "low": 0.02601, "close": 0.02672, "volume": 106526329.0, "close_time": 1773878399999, "quote_volume": 2825950.0039, "trades": 19052, "taker_buy_base": 52065336.0, "taker_buy_quote": 1380275.30191 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02672, "high": 0.0279, "low": 0.02633, "close": 0.02695, "volume": 86772505.0, "close_time": 1773892799999, "quote_volume": 2338844.29572, "trades": 26950, "taker_buy_base": 43053964.0, "taker_buy_quote": 1160503.94677 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02694, "high": 0.02753, "low": 0.02632, "close": 0.02647, "volume": 253670041.0, "close_time": 1773907199999, "quote_volume": 6855907.37534, "trades": 68663, "taker_buy_base": 125886443.0, "taker_buy_quote": 3402929.78908 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02646, "high": 0.0267, "low": 0.02557, "close": 0.02651, "volume": 159734974.0, "close_time": 1773921599999, "quote_volume": 4199104.40949, "trades": 37484, "taker_buy_base": 79167041.0, "taker_buy_quote": 2081383.37401 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02652, "high": 0.02653, "low": 0.02544, "close": 0.02559, "volume": 61186464.0, "close_time": 1773935999999, "quote_volume": 1582944.44321, "trades": 19595, "taker_buy_base": 30224465.0, "taker_buy_quote": 781887.41422 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02559, "high": 0.02569, "low": 0.02504, "close": 0.02559, "volume": 135034241.0, "close_time": 1773950399999, "quote_volume": 3441798.19606, "trades": 16341, "taker_buy_base": 66675482.0, "taker_buy_quote": 1699689.19255 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02558, "high": 0.02646, "low": 0.02547, "close": 0.02584, "volume": 179642542.0, "close_time": 1773964799999, "quote_volume": 4651057.19425, "trades": 15931, "taker_buy_base": 98802848.0, "taker_buy_quote": 2556667.44038 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02584, "high": 0.02653, "low": 0.02568, "close": 0.0262, "volume": 35331784.0, "close_time": 1773979199999, "quote_volume": 923426.33285, "trades": 15731, "taker_buy_base": 18507361.0, "taker_buy_quote": 483629.04298 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0262, "high": 0.02692, "low": 0.02579, "close": 0.02683, "volume": 45846589.0, "close_time": 1773993599999, "quote_volume": 1203168.54241, "trades": 21631, "taker_buy_base": 22993208.0, "taker_buy_quote": 603756.00397 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02682, "high": 0.02682, "low": 0.02588, "close": 0.02597, "volume": 45436061.0, "close_time": 1774007999999, "quote_volume": 1192214.22147, "trades": 24215, "taker_buy_base": 21629543.0, "taker_buy_quote": 567710.65324 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02596, "high": 0.02631, "low": 0.02542, "close": 0.02604, "volume": 43423763.0, "close_time": 1774022399999, "quote_volume": 1123368.24144, "trades": 18545, "taker_buy_base": 21092744.0, "taker_buy_quote": 546125.96164 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02605, "high": 0.02615, "low": 0.02547, "close": 0.02567, "volume": 21751145.0, "close_time": 1774036799999, "quote_volume": 560684.43493, "trades": 12932, "taker_buy_base": 10909252.0, "taker_buy_quote": 281131.77222 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02568, "high": 0.02616, "low": 0.02561, "close": 0.02582, "volume": 16764360.0, "close_time": 1774051199999, "quote_volume": 434472.42197, "trades": 6107, "taker_buy_base": 8427897.0, "taker_buy_quote": 218472.97689 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02582, "high": 0.02601, "low": 0.02554, "close": 0.02579, "volume": 19967541.0, "close_time": 1774065599999, "quote_volume": 515090.45579, "trades": 8383, "taker_buy_base": 9649789.0, "taker_buy_quote": 248933.33308 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0258, "high": 0.02591, "low": 0.02503, "close": 0.02518, "volume": 26367095.0, "close_time": 1774079999999, "quote_volume": 673706.27001, "trades": 14311, "taker_buy_base": 12601314.0, "taker_buy_quote": 322097.75888 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02517, "high": 0.0256, "low": 0.02514, "close": 0.02545, "volume": 68032024.0, "close_time": 1774094399999, "quote_volume": 1728256.3122, "trades": 21857, "taker_buy_base": 33385236.0, "taker_buy_quote": 848228.28608 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02545, "high": 0.02554, "low": 0.02475, "close": 0.02531, "volume": 127881200.0, "close_time": 1774108799999, "quote_volume": 3223847.12214, "trades": 33621, "taker_buy_base": 62292166.0, "taker_buy_quote": 1570412.46336 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02531, "high": 0.02565, "low": 0.02511, "close": 0.02534, "volume": 20887874.0, "close_time": 1774123199999, "quote_volume": 530517.855, "trades": 10061, "taker_buy_base": 10267371.0, "taker_buy_quote": 260763.01786 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02534, "high": 0.02554, "low": 0.02425, "close": 0.02443, "volume": 27871440.0, "close_time": 1774137599999, "quote_volume": 694193.55071, "trades": 7366, "taker_buy_base": 14103383.0, "taker_buy_quote": 350840.80672 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02443, "high": 0.02461, "low": 0.0239, "close": 0.02422, "volume": 42661616.0, "close_time": 1774151999999, "quote_volume": 1034842.49255, "trades": 17926, "taker_buy_base": 21233362.0, "taker_buy_quote": 515010.75806 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02422, "high": 0.02467, "low": 0.0236, "close": 0.02432, "volume": 82301975.0, "close_time": 1774166399999, "quote_volume": 1993541.96492, "trades": 35863, "taker_buy_base": 37868431.0, "taker_buy_quote": 918152.93794 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02434, "high": 0.02509, "low": 0.0242, "close": 0.02449, "volume": 110774630.0, "close_time": 1774180799999, "quote_volume": 2721129.30731, "trades": 35487, "taker_buy_base": 54996141.0, "taker_buy_quote": 1351231.17449 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02449, "high": 0.02487, "low": 0.02412, "close": 0.02424, "volume": 54668956.0, "close_time": 1774195199999, "quote_volume": 1333736.49181, "trades": 23144, "taker_buy_base": 26243882.0, "taker_buy_quote": 640439.08539 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02425, "high": 0.02444, "low": 0.02351, "close": 0.02368, "volume": 59642704.0, "close_time": 1774209599999, "quote_volume": 1438658.20805, "trades": 16036, "taker_buy_base": 33613419.0, "taker_buy_quote": 812617.37281 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02367, "high": 0.02396, "low": 0.0235, "close": 0.02378, "volume": 28828181.0, "close_time": 1774223999999, "quote_volume": 681211.41512, "trades": 6273, "taker_buy_base": 10923202.0, "taker_buy_quote": 258653.02659 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02376, "high": 0.02395, "low": 0.02308, "close": 0.02326, "volume": 34357228.0, "close_time": 1774238399999, "quote_volume": 807198.19273, "trades": 12204, "taker_buy_base": 17004186.0, "taker_buy_quote": 399298.9871 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02326, "high": 0.02345, "low": 0.02283, "close": 0.02311, "volume": 78173636.0, "close_time": 1774252799999, "quote_volume": 1808635.32017, "trades": 22951, "taker_buy_base": 31293175.0, "taker_buy_quote": 724751.09116 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02313, "high": 0.02389, "low": 0.02304, "close": 0.02357, "volume": 69103207.0, "close_time": 1774267199999, "quote_volume": 1613414.84946, "trades": 74663, "taker_buy_base": 37762607.0, "taker_buy_quote": 882401.90981 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02358, "high": 0.02371, "low": 0.02316, "close": 0.02319, "volume": 94610978.0, "close_time": 1774281599999, "quote_volume": 2220368.0746, "trades": 30239, "taker_buy_base": 44945944.0, "taker_buy_quote": 1054777.94226 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02318, "high": 0.0237, "low": 0.02307, "close": 0.02325, "volume": 54563864.0, "close_time": 1774295999999, "quote_volume": 1274558.30469, "trades": 15423, "taker_buy_base": 26716653.0, "taker_buy_quote": 624181.77911 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02326, "high": 0.02346, "low": 0.023, "close": 0.02317, "volume": 17062619.0, "close_time": 1774310399999, "quote_volume": 396103.73763, "trades": 4683, "taker_buy_base": 8643161.0, "taker_buy_quote": 200657.46778 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02318, "high": 0.02377, "low": 0.02286, "close": 0.02354, "volume": 36181048.0, "close_time": 1774324799999, "quote_volume": 842720.24782, "trades": 15016, "taker_buy_base": 17430551.0, "taker_buy_quote": 406034.26244 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02352, "high": 0.02363, "low": 0.02307, "close": 0.02322, "volume": 96911071.0, "close_time": 1774339199999, "quote_volume": 2252114.99202, "trades": 31859, "taker_buy_base": 47981761.0, "taker_buy_quote": 1115195.86638 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02322, "high": 0.0236, "low": 0.02308, "close": 0.0233, "volume": 91117559.0, "close_time": 1774353599999, "quote_volume": 2130136.97148, "trades": 25436, "taker_buy_base": 42682850.0, "taker_buy_quote": 997957.72434 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0233, "high": 0.02331, "low": 0.02292, "close": 0.02293, "volume": 48643739.0, "close_time": 1774367999999, "quote_volume": 1123420.16232, "trades": 21107, "taker_buy_base": 22775542.0, "taker_buy_quote": 526060.881 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02294, "high": 0.02327, "low": 0.0229, "close": 0.02306, "volume": 70239032.0, "close_time": 1774382399999, "quote_volume": 1618953.99482, "trades": 19313, "taker_buy_base": 34237844.0, "taker_buy_quote": 789094.93536 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02306, "high": 0.02327, "low": 0.02295, "close": 0.02316, "volume": 17883831.0, "close_time": 1774396799999, "quote_volume": 412956.28354, "trades": 5930, "taker_buy_base": 9076108.0, "taker_buy_quote": 209604.78061 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02317, "high": 0.02397, "low": 0.0231, "close": 0.02396, "volume": 47622528.0, "close_time": 1774411199999, "quote_volume": 1127220.69378, "trades": 16879, "taker_buy_base": 23586924.0, "taker_buy_quote": 558068.01964 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02396, "high": 0.02478, "low": 0.02367, "close": 0.02398, "volume": 163099057.0, "close_time": 1774425599999, "quote_volume": 3955475.47519, "trades": 46116, "taker_buy_base": 80142020.0, "taker_buy_quote": 1943766.02968 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02398, "high": 0.02612, "low": 0.0239, "close": 0.02433, "volume": 669197849.0, "close_time": 1774439999999, "quote_volume": 16503898.35393, "trades": 142839, "taker_buy_base": 332710562.0, "taker_buy_quote": 8206723.52629 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02432, "high": 0.02458, "low": 0.02324, "close": 0.02353, "volume": 681287960.0, "close_time": 1774454399999, "quote_volume": 16207172.67611, "trades": 87577, "taker_buy_base": 337043495.0, "taker_buy_quote": 8019014.998 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02352, "high": 0.02388, "low": 0.02287, "close": 0.02297, "volume": 388178778.0, "close_time": 1774468799999, "quote_volume": 9103619.12199, "trades": 54732, "taker_buy_base": 192158613.0, "taker_buy_quote": 4507899.05791 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02296, "high": 0.02362, "low": 0.02278, "close": 0.02355, "volume": 141155236.0, "close_time": 1774483199999, "quote_volume": 3250260.06208, "trades": 49667, "taker_buy_base": 70309710.0, "taker_buy_quote": 1618973.57082 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02356, "high": 0.02413, "low": 0.02337, "close": 0.02364, "volume": 73243548.0, "close_time": 1774497599999, "quote_volume": 1738571.15782, "trades": 27522, "taker_buy_base": 36542182.0, "taker_buy_quote": 867370.82434 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02365, "high": 0.02384, "low": 0.02308, "close": 0.02329, "volume": 498332922.0, "close_time": 1774511999999, "quote_volume": 11614643.73293, "trades": 163248, "taker_buy_base": 212804330.0, "taker_buy_quote": 4960959.81179 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0233, "high": 0.02641, "low": 0.0232, "close": 0.02376, "volume": 1183019197.0, "close_time": 1774526399999, "quote_volume": 28590959.60386, "trades": 409163, "taker_buy_base": 541277280.0, "taker_buy_quote": 13098424.54252 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02377, "high": 0.02599, "low": 0.02372, "close": 0.02515, "volume": 1397595508.0, "close_time": 1774540799999, "quote_volume": 35002074.98665, "trades": 289251, "taker_buy_base": 654130219.0, "taker_buy_quote": 16385271.6481 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02515, "high": 0.02591, "low": 0.02403, "close": 0.02518, "volume": 1655184890.0, "close_time": 1774555199999, "quote_volume": 41304668.45459, "trades": 270384, "taker_buy_base": 774393183.0, "taker_buy_quote": 19318957.05008 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02518, "high": 0.02613, "low": 0.02467, "close": 0.02567, "volume": 147546292.0, "close_time": 1774569599999, "quote_volume": 3724068.06677, "trades": 43379, "taker_buy_base": 70909396.0, "taker_buy_quote": 1791265.04826 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02567, "high": 0.02664, "low": 0.02544, "close": 0.026, "volume": 581940017.0, "close_time": 1774583999999, "quote_volume": 15197699.90737, "trades": 181260, "taker_buy_base": 248100852.0, "taker_buy_quote": 6479220.97536 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.026, "high": 0.0268, "low": 0.02507, "close": 0.02514, "volume": 9007521135.0, "close_time": 1774598399999, "quote_volume": 234660837.3871, "trades": 992865, "taker_buy_base": 2992436958.0, "taker_buy_quote": 78214552.67233 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02514, "high": 0.02571, "low": 0.02341, "close": 0.02352, "volume": 7441003356.0, "close_time": 1774612799999, "quote_volume": 182108925.41798, "trades": 632928, "taker_buy_base": 3016099308.0, "taker_buy_quote": 73995140.42326 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02352, "high": 0.02366, "low": 0.0229, "close": 0.02298, "volume": 74558119.0, "close_time": 1774627199999, "quote_volume": 1726761.86671, "trades": 11943, "taker_buy_base": 35718987.0, "taker_buy_quote": 826907.00273 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02297, "high": 0.02386, "low": 0.02284, "close": 0.02318, "volume": 46892105.0, "close_time": 1774641599999, "quote_volume": 1094857.22958, "trades": 8337, "taker_buy_base": 24498157.0, "taker_buy_quote": 571469.62344 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02318, "high": 0.02359, "low": 0.02287, "close": 0.02353, "volume": 24516391.0, "close_time": 1774655999999, "quote_volume": 570094.81967, "trades": 4782, "taker_buy_base": 13183486.0, "taker_buy_quote": 306475.93766 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02354, "high": 0.02377, "low": 0.02309, "close": 0.02334, "volume": 29280587.0, "close_time": 1774670399999, "quote_volume": 686339.41302, "trades": 6264, "taker_buy_base": 14034432.0, "taker_buy_quote": 328784.71184 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02335, "high": 0.02353, "low": 0.02291, "close": 0.02328, "volume": 23127429.0, "close_time": 1774684799999, "quote_volume": 536316.92371, "trades": 5054, "taker_buy_base": 11648804.0, "taker_buy_quote": 270156.40696 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02327, "high": 0.02345, "low": 0.02291, "close": 0.02308, "volume": 20824267.0, "close_time": 1774699199999, "quote_volume": 481043.3604, "trades": 4632, "taker_buy_base": 8728989.0, "taker_buy_quote": 201619.79528 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02306, "high": 0.024, "low": 0.02291, "close": 0.02367, "volume": 35182751.0, "close_time": 1774713599999, "quote_volume": 827484.66462, "trades": 8166, "taker_buy_base": 19720162.0, "taker_buy_quote": 463511.44238 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02367, "high": 0.0243, "low": 0.02361, "close": 0.02378, "volume": 27836353.0, "close_time": 1774727999999, "quote_volume": 666657.33232, "trades": 6600, "taker_buy_base": 13620373.0, "taker_buy_quote": 326271.14206 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02378, "high": 0.02398, "low": 0.02298, "close": 0.02305, "volume": 18949154.0, "close_time": 1774742399999, "quote_volume": 442647.93713, "trades": 5808, "taker_buy_base": 7827175.0, "taker_buy_quote": 182837.66802 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02305, "high": 0.02361, "low": 0.02291, "close": 0.02331, "volume": 21967743.0, "close_time": 1774756799999, "quote_volume": 511134.17802, "trades": 5878, "taker_buy_base": 8613521.0, "taker_buy_quote": 200486.68439 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02331, "high": 0.02409, "low": 0.02315, "close": 0.02391, "volume": 26796399.0, "close_time": 1774771199999, "quote_volume": 636203.58651, "trades": 7368, "taker_buy_base": 12110984.0, "taker_buy_quote": 287695.25095 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02391, "high": 0.02428, "low": 0.02346, "close": 0.02385, "volume": 22793687.0, "close_time": 1774785599999, "quote_volume": 545815.29607, "trades": 6973, "taker_buy_base": 11334414.0, "taker_buy_quote": 271533.73471 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02384, "high": 0.02397, "low": 0.02381, "close": 0.02395, "volume": 362470.0, "close_time": 1774799999999, "quote_volume": 8663.73642, "trades": 149, "taker_buy_base": 183331.0, "taker_buy_quote": 4381.24607 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02391, "high": 0.02439, "low": 0.02385, "close": 0.02431, "volume": 9032449.0, "close_time": 1774814399999, "quote_volume": 218767.13859, "trades": 2171, "taker_buy_base": 5417447.0, "taker_buy_quote": 131199.6979 } ] }, "1d": { "count": 26, "start_date": "2026-03-04T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0348, "high": 0.0489, "low": 0.0348, "close": 0.04177, "volume": 434450237.0, "close_time": 1772668799999, "quote_volume": 19410478.71225, "trades": 155127, "taker_buy_base": 216281284.0, "taker_buy_quote": 9686544.59265 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.04176, "high": 0.04567, "low": 0.03836, "close": 0.04058, "volume": 426023327.0, "close_time": 1772755199999, "quote_volume": 18130986.89944, "trades": 174702, "taker_buy_base": 201679610.0, "taker_buy_quote": 8594078.33765 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04057, "high": 0.04179, "low": 0.03732, "close": 0.04046, "volume": 1686364442.0, "close_time": 1772841599999, "quote_volume": 66832435.79147, "trades": 1725767, "taker_buy_base": 840755546.0, "taker_buy_quote": 33326220.44789 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04045, "high": 0.04597, "low": 0.03804, "close": 0.04009, "volume": 559354753.0, "close_time": 1772927999999, "quote_volume": 23126840.55406, "trades": 423953, "taker_buy_base": 285556214.0, "taker_buy_quote": 11834817.1969 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0401, "high": 0.04275, "low": 0.03841, "close": 0.04191, "volume": 285875077.0, "close_time": 1773014399999, "quote_volume": 11395583.71811, "trades": 250709, "taker_buy_base": 142635660.0, "taker_buy_quote": 5687123.12605 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04193, "high": 0.04564, "low": 0.04078, "close": 0.04408, "volume": 429936490.0, "close_time": 1773100799999, "quote_volume": 18427015.22896, "trades": 287585, "taker_buy_base": 217968947.0, "taker_buy_quote": 9348390.44958 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.04408, "high": 0.05018, "low": 0.04138, "close": 0.0424, "volume": 455681324.0, "close_time": 1773187199999, "quote_volume": 20960756.91221, "trades": 306733, "taker_buy_base": 223260261.0, "taker_buy_quote": 10287560.28224 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0424, "high": 0.04472, "low": 0.03897, "close": 0.04069, "volume": 389111598.0, "close_time": 1773273599999, "quote_volume": 15930655.29312, "trades": 251548, "taker_buy_base": 196487789.0, "taker_buy_quote": 8042405.42853 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.04069, "high": 0.0426, "low": 0.03924, "close": 0.04187, "volume": 281512365.0, "close_time": 1773359999999, "quote_volume": 11402127.16159, "trades": 282003, "taker_buy_base": 137370106.0, "taker_buy_quote": 5563876.9393 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.04187, "high": 0.04365, "low": 0.03951, "close": 0.04013, "volume": 382064524.0, "close_time": 1773446399999, "quote_volume": 15682711.65138, "trades": 231482, "taker_buy_base": 190930545.0, "taker_buy_quote": 7848919.53454 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.04013, "high": 0.04149, "low": 0.0397, "close": 0.04023, "volume": 287780234.0, "close_time": 1773532799999, "quote_volume": 11606859.32784, "trades": 176512, "taker_buy_base": 145431289.0, "taker_buy_quote": 5866026.24793 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.04023, "high": 0.0415, "low": 0.03642, "close": 0.03786, "volume": 363986302.0, "close_time": 1773619199999, "quote_volume": 14636085.89092, "trades": 158066, "taker_buy_base": 182640487.0, "taker_buy_quote": 7345279.49584 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03785, "high": 0.03869, "low": 0.03629, "close": 0.03771, "volume": 353254467.0, "close_time": 1773705599999, "quote_volume": 13242901.14167, "trades": 169266, "taker_buy_base": 176316055.0, "taker_buy_quote": 6610004.43635 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03771, "high": 0.03787, "low": 0.02969, "close": 0.03008, "volume": 525732137.0, "close_time": 1773791999999, "quote_volume": 17077658.94645, "trades": 226584, "taker_buy_base": 253636218.0, "taker_buy_quote": 8231618.43566 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03007, "high": 0.041, "low": 0.02506, "close": 0.02672, "volume": 1270358822.0, "close_time": 1773878399999, "quote_volume": 38303241.25296, "trades": 422950, "taker_buy_base": 599491392.0, "taker_buy_quote": 18008359.37403 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02672, "high": 0.0279, "low": 0.02504, "close": 0.02584, "volume": 876040767.0, "close_time": 1773964799999, "quote_volume": 23069655.91407, "trades": 184964, "taker_buy_base": 443810243.0, "taker_buy_quote": 11683061.15701 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02584, "high": 0.02692, "low": 0.02542, "close": 0.02582, "volume": 208553702.0, "close_time": 1774051199999, "quote_volume": 5437334.19507, "trades": 99161, "taker_buy_base": 103560005.0, "taker_buy_quote": 2700826.41094 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02582, "high": 0.02601, "low": 0.02425, "close": 0.02443, "volume": 291007174.0, "close_time": 1774137599999, "quote_volume": 7365611.56585, "trades": 95599, "taker_buy_base": 142299259.0, "taker_buy_quote": 3601275.66598 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02443, "high": 0.02509, "low": 0.0235, "close": 0.02378, "volume": 378878062.0, "close_time": 1774223999999, "quote_volume": 9203119.87976, "trades": 134729, "taker_buy_base": 184878437.0, "taker_buy_quote": 4496104.35528 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02376, "high": 0.02395, "low": 0.02283, "close": 0.02317, "volume": 347871532.0, "close_time": 1774310399999, "quote_volume": 8120278.47928, "trades": 160163, "taker_buy_base": 166365726.0, "taker_buy_quote": 3886069.17722 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02318, "high": 0.02377, "low": 0.02286, "close": 0.02316, "volume": 360976280.0, "close_time": 1774396799999, "quote_volume": 8380302.652, "trades": 118661, "taker_buy_base": 174184656.0, "taker_buy_quote": 4043948.45013 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02317, "high": 0.02612, "low": 0.02278, "close": 0.02355, "volume": 2090541408.0, "close_time": 1774483199999, "quote_volume": 50147646.38308, "trades": 397810, "taker_buy_base": 1035951324.0, "taker_buy_quote": 24854445.20234 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02356, "high": 0.02641, "low": 0.02308, "close": 0.02567, "volume": 4954922357.0, "close_time": 1774569599999, "quote_volume": 121974986.00262, "trades": 1202947, "taker_buy_base": 2290056590.0, "taker_buy_quote": 56422248.92509 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02567, "high": 0.0268, "low": 0.02284, "close": 0.02353, "volume": 17176431123.0, "close_time": 1774655999999, "quote_volume": 435359176.62841, "trades": 1832115, "taker_buy_base": 6330037748.0, "taker_buy_quote": 160393766.63478 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02354, "high": 0.0243, "low": 0.02291, "close": 0.02305, "volume": 155200541.0, "close_time": 1774742399999, "quote_volume": 3640489.6312, "trades": 36524, "taker_buy_base": 75579935.0, "taker_buy_quote": 1773181.16654 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02305, "high": 0.02428, "low": 0.02291, "close": 0.02395, "volume": 71920299.0, "close_time": 1774828799999, "quote_volume": 1701816.79702, "trades": 20368, "taker_buy_base": 32242250.0, "taker_buy_quote": 764096.91612 } ] } }, "last_update": "2026-03-29T16:40:01.046429" }