{ "symbol": "SENTUSDC", "fetched_at": "2026-04-11T16:35:11.218699", "intervals": { "1h": { "count": 1900, "start_date": "2026-01-22T13:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.01101, "high": 0.035, "low": 0.01101, "close": 0.02238, "volume": 57020409.0, "close_time": 1769090399999, "quote_volume": 1453683.3384, "trades": 13264, "taker_buy_base": 25317033.0, "taker_buy_quote": 649219.77997 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02238, "high": 0.02628, "low": 0.02128, "close": 0.02504, "volume": 26851330.0, "close_time": 1769093999999, "quote_volume": 640457.91419, "trades": 5331, "taker_buy_base": 12579674.0, "taker_buy_quote": 300344.82419 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02511, "high": 0.02654, "low": 0.0239, "close": 0.0247, "volume": 16376839.0, "close_time": 1769097599999, "quote_volume": 411901.71973, "trades": 3831, "taker_buy_base": 7461431.0, "taker_buy_quote": 188545.3296 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02461, "high": 0.02742, "low": 0.02373, "close": 0.02735, "volume": 21707476.0, "close_time": 1769101199999, "quote_volume": 548552.93651, "trades": 5272, "taker_buy_base": 12257961.0, "taker_buy_quote": 311250.82631 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02744, "high": 0.03319, "low": 0.02725, "close": 0.03121, "volume": 65674437.0, "close_time": 1769104799999, "quote_volume": 2029884.40559, "trades": 15499, "taker_buy_base": 32170634.0, "taker_buy_quote": 995157.90886 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.03115, "high": 0.03332, "low": 0.02901, "close": 0.03065, "volume": 19954028.0, "close_time": 1769108399999, "quote_volume": 614829.04604, "trades": 6309, "taker_buy_base": 9782842.0, "taker_buy_quote": 302705.6495 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.03066, "high": 0.03157, "low": 0.02928, "close": 0.03054, "volume": 9555685.0, "close_time": 1769111999999, "quote_volume": 292436.90331, "trades": 4131, "taker_buy_base": 4179358.0, "taker_buy_quote": 128444.60888 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03052, "high": 0.03128, "low": 0.02835, "close": 0.03042, "volume": 12451381.0, "close_time": 1769115599999, "quote_volume": 372635.38826, "trades": 5120, "taker_buy_base": 5461073.0, "taker_buy_quote": 164052.47106 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0304, "high": 0.03164, "low": 0.02969, "close": 0.03045, "volume": 8427549.0, "close_time": 1769119199999, "quote_volume": 258603.65392, "trades": 6406, "taker_buy_base": 4215291.0, "taker_buy_quote": 129615.02918 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.03045, "high": 0.0339, "low": 0.03031, "close": 0.0324, "volume": 15391256.0, "close_time": 1769122799999, "quote_volume": 498596.55714, "trades": 10550, "taker_buy_base": 7831642.0, "taker_buy_quote": 253288.20034 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0324, "high": 0.03288, "low": 0.02861, "close": 0.0299, "volume": 9397998.0, "close_time": 1769126399999, "quote_volume": 292993.09052, "trades": 7407, "taker_buy_base": 4055097.0, "taker_buy_quote": 126749.3705 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02988, "high": 0.03072, "low": 0.02736, "close": 0.02742, "volume": 8510587.0, "close_time": 1769129999999, "quote_volume": 247676.79569, "trades": 5388, "taker_buy_base": 4239603.0, "taker_buy_quote": 124614.86971 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02748, "high": 0.02972, "low": 0.02664, "close": 0.02934, "volume": 3741727.0, "close_time": 1769133599999, "quote_volume": 105665.07885, "trades": 4450, "taker_buy_base": 1634327.0, "taker_buy_quote": 46325.84607 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02931, "high": 0.0298, "low": 0.02768, "close": 0.02779, "volume": 2018081.0, "close_time": 1769137199999, "quote_volume": 58390.53946, "trades": 3635, "taker_buy_base": 930418.0, "taker_buy_quote": 26979.68617 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02775, "high": 0.02786, "low": 0.02555, "close": 0.02678, "volume": 2746125.0, "close_time": 1769140799999, "quote_volume": 72545.94526, "trades": 4210, "taker_buy_base": 1260294.0, "taker_buy_quote": 33342.56569 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02676, "high": 0.0298, "low": 0.02666, "close": 0.02924, "volume": 3435272.0, "close_time": 1769144399999, "quote_volume": 97039.24949, "trades": 2846, "taker_buy_base": 1707931.0, "taker_buy_quote": 48110.10826 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02931, "high": 0.0304, "low": 0.02794, "close": 0.02826, "volume": 4032760.0, "close_time": 1769147999999, "quote_volume": 116542.94664, "trades": 3417, "taker_buy_base": 2192744.0, "taker_buy_quote": 63352.79129 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02829, "high": 0.02943, "low": 0.02721, "close": 0.02856, "volume": 10509047.0, "close_time": 1769151599999, "quote_volume": 299114.33811, "trades": 6019, "taker_buy_base": 3549659.0, "taker_buy_quote": 101142.24661 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02851, "high": 0.02897, "low": 0.02696, "close": 0.02706, "volume": 6141687.0, "close_time": 1769155199999, "quote_volume": 171187.67951, "trades": 5695, "taker_buy_base": 2153968.0, "taker_buy_quote": 60054.11102 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02702, "high": 0.02713, "low": 0.0258, "close": 0.02673, "volume": 10132005.0, "close_time": 1769158799999, "quote_volume": 267690.08219, "trades": 4773, "taker_buy_base": 3608262.0, "taker_buy_quote": 95514.81587 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02669, "high": 0.02684, "low": 0.02535, "close": 0.02678, "volume": 6410328.0, "close_time": 1769162399999, "quote_volume": 167352.30269, "trades": 3923, "taker_buy_base": 3121691.0, "taker_buy_quote": 81567.81156 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02678, "high": 0.0274, "low": 0.02611, "close": 0.02688, "volume": 13639803.0, "close_time": 1769165999999, "quote_volume": 365878.51189, "trades": 7699, "taker_buy_base": 6904194.0, "taker_buy_quote": 185546.89313 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.02689, "high": 0.02726, "low": 0.02612, "close": 0.02692, "volume": 6233927.0, "close_time": 1769169599999, "quote_volume": 166810.9124, "trades": 3421, "taker_buy_base": 3240204.0, "taker_buy_quote": 86895.51737 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02688, "high": 0.02693, "low": 0.02457, "close": 0.02486, "volume": 6515729.0, "close_time": 1769173199999, "quote_volume": 166877.40276, "trades": 3503, "taker_buy_base": 2975790.0, "taker_buy_quote": 75838.93386 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.02489, "high": 0.02627, "low": 0.02456, "close": 0.02599, "volume": 5507585.0, "close_time": 1769176799999, "quote_volume": 141324.85328, "trades": 2972, "taker_buy_base": 3175955.0, "taker_buy_quote": 81767.72529 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02598, "high": 0.02653, "low": 0.02533, "close": 0.0255, "volume": 4962512.0, "close_time": 1769180399999, "quote_volume": 129213.22505, "trades": 2173, "taker_buy_base": 2527030.0, "taker_buy_quote": 65890.56783 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02551, "high": 0.02693, "low": 0.02524, "close": 0.0267, "volume": 4178119.0, "close_time": 1769183999999, "quote_volume": 109996.64335, "trades": 1594, "taker_buy_base": 2427952.0, "taker_buy_quote": 63933.52725 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0267, "high": 0.02808, "low": 0.02574, "close": 0.02589, "volume": 8552810.0, "close_time": 1769187599999, "quote_volume": 231085.15826, "trades": 3394, "taker_buy_base": 4380015.0, "taker_buy_quote": 118787.79722 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.02592, "high": 0.02657, "low": 0.0257, "close": 0.02617, "volume": 5049645.0, "close_time": 1769191199999, "quote_volume": 131857.95749, "trades": 2045, "taker_buy_base": 3780279.0, "taker_buy_quote": 98648.56176 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02615, "high": 0.02636, "low": 0.02562, "close": 0.02592, "volume": 1742851.0, "close_time": 1769194799999, "quote_volume": 45180.2161, "trades": 1277, "taker_buy_base": 939801.0, "taker_buy_quote": 24374.50661 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02593, "high": 0.02611, "low": 0.02556, "close": 0.02575, "volume": 2412184.0, "close_time": 1769198399999, "quote_volume": 62371.48277, "trades": 1242, "taker_buy_base": 1013527.0, "taker_buy_quote": 26287.16909 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02575, "high": 0.02625, "low": 0.02499, "close": 0.02532, "volume": 2825072.0, "close_time": 1769201999999, "quote_volume": 72082.26636, "trades": 1602, "taker_buy_base": 1395092.0, "taker_buy_quote": 35678.88069 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.02531, "high": 0.02636, "low": 0.02528, "close": 0.02625, "volume": 1750910.0, "close_time": 1769205599999, "quote_volume": 45405.21615, "trades": 1218, "taker_buy_base": 877482.0, "taker_buy_quote": 22686.38089 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02623, "high": 0.02666, "low": 0.02578, "close": 0.0258, "volume": 1975848.0, "close_time": 1769209199999, "quote_volume": 51923.77138, "trades": 1274, "taker_buy_base": 839206.0, "taker_buy_quote": 21984.0645 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02582, "high": 0.02738, "low": 0.02576, "close": 0.02732, "volume": 1820717.0, "close_time": 1769212799999, "quote_volume": 48478.39355, "trades": 1451, "taker_buy_base": 968515.0, "taker_buy_quote": 25848.0208 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02724, "high": 0.02724, "low": 0.02604, "close": 0.02698, "volume": 1856041.0, "close_time": 1769216399999, "quote_volume": 49649.32671, "trades": 1385, "taker_buy_base": 1090947.0, "taker_buy_quote": 29148.53136 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.02695, "high": 0.02767, "low": 0.02608, "close": 0.02612, "volume": 1696384.0, "close_time": 1769219999999, "quote_volume": 45472.5874, "trades": 1721, "taker_buy_base": 677811.0, "taker_buy_quote": 18171.27691 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.02616, "high": 0.02645, "low": 0.02581, "close": 0.02595, "volume": 599809.0, "close_time": 1769223599999, "quote_volume": 15621.39374, "trades": 983, "taker_buy_base": 327571.0, "taker_buy_quote": 8527.19126 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02596, "high": 0.02652, "low": 0.02552, "close": 0.02587, "volume": 775826.0, "close_time": 1769227199999, "quote_volume": 20221.00248, "trades": 1058, "taker_buy_base": 444698.0, "taker_buy_quote": 11628.67828 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02586, "high": 0.02658, "low": 0.02537, "close": 0.02658, "volume": 2984666.0, "close_time": 1769230799999, "quote_volume": 77394.30684, "trades": 1291, "taker_buy_base": 2582824.0, "taker_buy_quote": 67027.46176 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02658, "high": 0.02752, "low": 0.02651, "close": 0.02684, "volume": 4520633.0, "close_time": 1769234399999, "quote_volume": 121855.6807, "trades": 1865, "taker_buy_base": 2995491.0, "taker_buy_quote": 80782.31586 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02681, "high": 0.02718, "low": 0.02649, "close": 0.02694, "volume": 1499854.0, "close_time": 1769237999999, "quote_volume": 40403.66952, "trades": 1243, "taker_buy_base": 794770.0, "taker_buy_quote": 21412.40936 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.02693, "high": 0.02747, "low": 0.0267, "close": 0.0271, "volume": 1842260.0, "close_time": 1769241599999, "quote_volume": 49777.46454, "trades": 1490, "taker_buy_base": 771354.0, "taker_buy_quote": 20817.22707 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02701, "high": 0.0306, "low": 0.02701, "close": 0.02959, "volume": 13416239.0, "close_time": 1769245199999, "quote_volume": 392618.68065, "trades": 5345, "taker_buy_base": 7004736.0, "taker_buy_quote": 204304.48388 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02962, "high": 0.03033, "low": 0.0285, "close": 0.0291, "volume": 4808013.0, "close_time": 1769248799999, "quote_volume": 141349.52371, "trades": 2895, "taker_buy_base": 1934581.0, "taker_buy_quote": 57003.70837 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02908, "high": 0.02954, "low": 0.02802, "close": 0.02822, "volume": 5172497.0, "close_time": 1769252399999, "quote_volume": 148104.12383, "trades": 2768, "taker_buy_base": 2164164.0, "taker_buy_quote": 62067.21659 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02822, "high": 0.02843, "low": 0.02747, "close": 0.02758, "volume": 2124397.0, "close_time": 1769255999999, "quote_volume": 59278.69168, "trades": 1845, "taker_buy_base": 1133078.0, "taker_buy_quote": 31628.04789 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0276, "high": 0.02819, "low": 0.0276, "close": 0.02781, "volume": 3274498.0, "close_time": 1769259599999, "quote_volume": 91240.36801, "trades": 2125, "taker_buy_base": 1868351.0, "taker_buy_quote": 52090.60908 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02778, "high": 0.02805, "low": 0.02695, "close": 0.02725, "volume": 2799062.0, "close_time": 1769263199999, "quote_volume": 77104.35864, "trades": 2289, "taker_buy_base": 1332174.0, "taker_buy_quote": 36769.08836 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0273, "high": 0.02801, "low": 0.02712, "close": 0.02742, "volume": 3087592.0, "close_time": 1769266799999, "quote_volume": 85335.54318, "trades": 2096, "taker_buy_base": 1644476.0, "taker_buy_quote": 45492.51073 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02743, "high": 0.02756, "low": 0.02632, "close": 0.02664, "volume": 2769097.0, "close_time": 1769270399999, "quote_volume": 74922.26145, "trades": 1855, "taker_buy_base": 991574.0, "taker_buy_quote": 26862.41102 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02663, "high": 0.02674, "low": 0.02602, "close": 0.02659, "volume": 3439464.0, "close_time": 1769273999999, "quote_volume": 91069.50857, "trades": 2141, "taker_buy_base": 1818049.0, "taker_buy_quote": 48176.87978 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02655, "high": 0.02665, "low": 0.02631, "close": 0.02636, "volume": 743449.0, "close_time": 1769277599999, "quote_volume": 19651.28794, "trades": 845, "taker_buy_base": 269061.0, "taker_buy_quote": 7120.12022 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0264, "high": 0.02701, "low": 0.02619, "close": 0.02687, "volume": 2082781.0, "close_time": 1769281199999, "quote_volume": 55416.18618, "trades": 1816, "taker_buy_base": 1221529.0, "taker_buy_quote": 32519.16669 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02687, "high": 0.02801, "low": 0.02683, "close": 0.02778, "volume": 4772578.0, "close_time": 1769284799999, "quote_volume": 131319.05441, "trades": 2567, "taker_buy_base": 2541256.0, "taker_buy_quote": 69901.93051 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02773, "high": 0.02829, "low": 0.02711, "close": 0.02719, "volume": 3399860.0, "close_time": 1769288399999, "quote_volume": 93848.79929, "trades": 2029, "taker_buy_base": 1311759.0, "taker_buy_quote": 36062.21794 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02722, "high": 0.02726, "low": 0.02677, "close": 0.02708, "volume": 1522991.0, "close_time": 1769291999999, "quote_volume": 41181.39592, "trades": 1051, "taker_buy_base": 868227.0, "taker_buy_quote": 23508.06211 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02709, "high": 0.02743, "low": 0.02689, "close": 0.02735, "volume": 1086803.0, "close_time": 1769295599999, "quote_volume": 29553.94709, "trades": 907, "taker_buy_base": 553458.0, "taker_buy_quote": 15067.47639 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02739, "high": 0.02794, "low": 0.02714, "close": 0.02714, "volume": 1792379.0, "close_time": 1769299199999, "quote_volume": 49350.53752, "trades": 1779, "taker_buy_base": 882054.0, "taker_buy_quote": 24307.82108 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02713, "high": 0.02776, "low": 0.02653, "close": 0.02748, "volume": 2292157.0, "close_time": 1769302799999, "quote_volume": 62399.14207, "trades": 2033, "taker_buy_base": 817908.0, "taker_buy_quote": 22233.07197 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02748, "high": 0.02826, "low": 0.02726, "close": 0.02805, "volume": 1954868.0, "close_time": 1769306399999, "quote_volume": 54338.17129, "trades": 1834, "taker_buy_base": 909045.0, "taker_buy_quote": 25263.83082 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.028, "high": 0.02837, "low": 0.02748, "close": 0.02783, "volume": 1509113.0, "close_time": 1769309999999, "quote_volume": 42217.23401, "trades": 1785, "taker_buy_base": 744512.0, "taker_buy_quote": 20833.2392 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02784, "high": 0.02818, "low": 0.02688, "close": 0.0281, "volume": 1420048.0, "close_time": 1769313599999, "quote_volume": 38886.70681, "trades": 1943, "taker_buy_base": 773237.0, "taker_buy_quote": 21186.70266 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02804, "high": 0.02874, "low": 0.02758, "close": 0.02764, "volume": 3340045.0, "close_time": 1769317199999, "quote_volume": 93981.53335, "trades": 2164, "taker_buy_base": 1646014.0, "taker_buy_quote": 46571.5485 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02762, "high": 0.0279, "low": 0.02706, "close": 0.02715, "volume": 2255457.0, "close_time": 1769320799999, "quote_volume": 62004.93513, "trades": 2160, "taker_buy_base": 1153679.0, "taker_buy_quote": 31689.99922 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02715, "high": 0.02726, "low": 0.02633, "close": 0.02694, "volume": 3566732.0, "close_time": 1769324399999, "quote_volume": 95497.50007, "trades": 3234, "taker_buy_base": 1945929.0, "taker_buy_quote": 52195.01593 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02694, "high": 0.02708, "low": 0.02616, "close": 0.02646, "volume": 1864336.0, "close_time": 1769327999999, "quote_volume": 49563.26122, "trades": 2043, "taker_buy_base": 845482.0, "taker_buy_quote": 22479.06336 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02647, "high": 0.02694, "low": 0.02645, "close": 0.02663, "volume": 1662246.0, "close_time": 1769331599999, "quote_volume": 44333.45543, "trades": 1430, "taker_buy_base": 558697.0, "taker_buy_quote": 14908.26966 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02664, "high": 0.02734, "low": 0.02631, "close": 0.02727, "volume": 1829967.0, "close_time": 1769335199999, "quote_volume": 48661.15178, "trades": 1634, "taker_buy_base": 983463.0, "taker_buy_quote": 26192.37679 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02728, "high": 0.02769, "low": 0.02709, "close": 0.02734, "volume": 1996122.0, "close_time": 1769338799999, "quote_volume": 54567.95093, "trades": 1553, "taker_buy_base": 914209.0, "taker_buy_quote": 25027.51205 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02732, "high": 0.02755, "low": 0.02685, "close": 0.02704, "volume": 1415173.0, "close_time": 1769342399999, "quote_volume": 38476.48026, "trades": 1417, "taker_buy_base": 586654.0, "taker_buy_quote": 15994.22063 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02703, "high": 0.02751, "low": 0.02697, "close": 0.02739, "volume": 979279.0, "close_time": 1769345999999, "quote_volume": 26689.11588, "trades": 1408, "taker_buy_base": 484980.0, "taker_buy_quote": 13226.0025 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02736, "high": 0.02861, "low": 0.02729, "close": 0.02821, "volume": 3399498.0, "close_time": 1769349599999, "quote_volume": 95623.36773, "trades": 2394, "taker_buy_base": 1879843.0, "taker_buy_quote": 52822.49722 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02822, "high": 0.02879, "low": 0.02785, "close": 0.02804, "volume": 3063095.0, "close_time": 1769353199999, "quote_volume": 86632.38726, "trades": 2074, "taker_buy_base": 1517332.0, "taker_buy_quote": 42938.50704 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02802, "high": 0.02908, "low": 0.02757, "close": 0.02883, "volume": 2747657.0, "close_time": 1769356799999, "quote_volume": 77563.62637, "trades": 1999, "taker_buy_base": 1476445.0, "taker_buy_quote": 41715.00437 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02883, "high": 0.02916, "low": 0.02768, "close": 0.02904, "volume": 7409681.0, "close_time": 1769360399999, "quote_volume": 210925.12135, "trades": 3588, "taker_buy_base": 3751559.0, "taker_buy_quote": 107069.33598 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02901, "high": 0.02983, "low": 0.02834, "close": 0.02944, "volume": 10261770.0, "close_time": 1769363999999, "quote_volume": 298130.69079, "trades": 4745, "taker_buy_base": 5302405.0, "taker_buy_quote": 154239.78432 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02942, "high": 0.03194, "low": 0.02842, "close": 0.02919, "volume": 18891236.0, "close_time": 1769367599999, "quote_volume": 570569.35289, "trades": 8063, "taker_buy_base": 9077156.0, "taker_buy_quote": 274585.01566 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02922, "high": 0.02944, "low": 0.02756, "close": 0.0277, "volume": 5525174.0, "close_time": 1769371199999, "quote_volume": 156625.96025, "trades": 3019, "taker_buy_base": 2546347.0, "taker_buy_quote": 72101.52625 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02773, "high": 0.02794, "low": 0.02718, "close": 0.02761, "volume": 2458276.0, "close_time": 1769374799999, "quote_volume": 67680.85482, "trades": 1818, "taker_buy_base": 1284426.0, "taker_buy_quote": 35329.09197 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02762, "high": 0.02794, "low": 0.02633, "close": 0.02651, "volume": 4616258.0, "close_time": 1769378399999, "quote_volume": 124582.30487, "trades": 2410, "taker_buy_base": 2696672.0, "taker_buy_quote": 72756.75171 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0265, "high": 0.02746, "low": 0.02627, "close": 0.02705, "volume": 1648762.0, "close_time": 1769381999999, "quote_volume": 44259.18861, "trades": 1608, "taker_buy_base": 806613.0, "taker_buy_quote": 21625.78268 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02702, "high": 0.0274, "low": 0.0261, "close": 0.02624, "volume": 2166894.0, "close_time": 1769385599999, "quote_volume": 57976.96174, "trades": 2211, "taker_buy_base": 1163861.0, "taker_buy_quote": 31159.80088 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02627, "high": 0.02656, "low": 0.02573, "close": 0.02641, "volume": 1695289.0, "close_time": 1769389199999, "quote_volume": 44388.34071, "trades": 1812, "taker_buy_base": 860579.0, "taker_buy_quote": 22519.43164 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02641, "high": 0.02646, "low": 0.02586, "close": 0.02637, "volume": 1130437.0, "close_time": 1769392799999, "quote_volume": 29465.15656, "trades": 1468, "taker_buy_base": 620900.0, "taker_buy_quote": 16183.51989 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02638, "high": 0.02646, "low": 0.02533, "close": 0.02547, "volume": 1639204.0, "close_time": 1769396399999, "quote_volume": 42395.48856, "trades": 1690, "taker_buy_base": 615224.0, "taker_buy_quote": 15912.42696 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02547, "high": 0.02594, "low": 0.02538, "close": 0.02582, "volume": 617645.0, "close_time": 1769399999999, "quote_volume": 15895.34579, "trades": 1027, "taker_buy_base": 407192.0, "taker_buy_quote": 10487.91728 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02583, "high": 0.02677, "low": 0.02574, "close": 0.02615, "volume": 1038310.0, "close_time": 1769403599999, "quote_volume": 27322.24663, "trades": 1571, "taker_buy_base": 500948.0, "taker_buy_quote": 13202.06072 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0262, "high": 0.0266, "low": 0.02614, "close": 0.02631, "volume": 898548.0, "close_time": 1769407199999, "quote_volume": 23677.43712, "trades": 1157, "taker_buy_base": 526448.0, "taker_buy_quote": 13874.90239 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02629, "high": 0.02629, "low": 0.02532, "close": 0.02546, "volume": 1316097.0, "close_time": 1769410799999, "quote_volume": 33640.5284, "trades": 1490, "taker_buy_base": 479277.0, "taker_buy_quote": 12256.91637 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02546, "high": 0.02558, "low": 0.0251, "close": 0.02532, "volume": 1298180.0, "close_time": 1769414399999, "quote_volume": 32977.43607, "trades": 939, "taker_buy_base": 711685.0, "taker_buy_quote": 18082.34396 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02532, "high": 0.02548, "low": 0.02494, "close": 0.02526, "volume": 1244312.0, "close_time": 1769417999999, "quote_volume": 31432.0162, "trades": 900, "taker_buy_base": 624039.0, "taker_buy_quote": 15771.92538 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02525, "high": 0.02593, "low": 0.02523, "close": 0.02587, "volume": 1062338.0, "close_time": 1769421599999, "quote_volume": 27230.09761, "trades": 1123, "taker_buy_base": 638088.0, "taker_buy_quote": 16345.18949 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02588, "high": 0.0263, "low": 0.02582, "close": 0.02601, "volume": 1260909.0, "close_time": 1769425199999, "quote_volume": 32837.01394, "trades": 1034, "taker_buy_base": 511053.0, "taker_buy_quote": 13304.39319 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02601, "high": 0.02628, "low": 0.02571, "close": 0.02613, "volume": 574971.0, "close_time": 1769428799999, "quote_volume": 14953.92733, "trades": 809, "taker_buy_base": 315465.0, "taker_buy_quote": 8221.42847 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02613, "high": 0.02662, "low": 0.02593, "close": 0.02602, "volume": 1761554.0, "close_time": 1769432399999, "quote_volume": 46220.10378, "trades": 1381, "taker_buy_base": 1065191.0, "taker_buy_quote": 27985.72156 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02598, "high": 0.02607, "low": 0.02533, "close": 0.02563, "volume": 1293999.0, "close_time": 1769435999999, "quote_volume": 33253.83864, "trades": 1239, "taker_buy_base": 479653.0, "taker_buy_quote": 12356.61012 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02563, "high": 0.02568, "low": 0.02514, "close": 0.02549, "volume": 2519153.0, "close_time": 1769439599999, "quote_volume": 63992.04923, "trades": 1835, "taker_buy_base": 1135909.0, "taker_buy_quote": 28883.12177 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02546, "high": 0.02562, "low": 0.02516, "close": 0.02543, "volume": 1540265.0, "close_time": 1769443199999, "quote_volume": 39150.57835, "trades": 1068, "taker_buy_base": 712860.0, "taker_buy_quote": 18139.03664 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02546, "high": 0.02583, "low": 0.02528, "close": 0.02566, "volume": 1063352.0, "close_time": 1769446799999, "quote_volume": 27171.95028, "trades": 891, "taker_buy_base": 764280.0, "taker_buy_quote": 19527.96781 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02565, "high": 0.0263, "low": 0.02542, "close": 0.02622, "volume": 1529979.0, "close_time": 1769450399999, "quote_volume": 39713.45906, "trades": 1339, "taker_buy_base": 832888.0, "taker_buy_quote": 21624.21181 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02623, "high": 0.02742, "low": 0.02614, "close": 0.02723, "volume": 3175068.0, "close_time": 1769453999999, "quote_volume": 85041.53621, "trades": 1811, "taker_buy_base": 1833243.0, "taker_buy_quote": 49142.89884 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0273, "high": 0.02838, "low": 0.02726, "close": 0.02832, "volume": 8623475.0, "close_time": 1769457599999, "quote_volume": 240796.69761, "trades": 3403, "taker_buy_base": 5044378.0, "taker_buy_quote": 141039.90674 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02835, "high": 0.02848, "low": 0.02665, "close": 0.02707, "volume": 6775642.0, "close_time": 1769461199999, "quote_volume": 185951.48345, "trades": 2698, "taker_buy_base": 2895848.0, "taker_buy_quote": 79089.81472 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02706, "high": 0.02745, "low": 0.02678, "close": 0.02723, "volume": 1792749.0, "close_time": 1769464799999, "quote_volume": 48575.67972, "trades": 1231, "taker_buy_base": 1122727.0, "taker_buy_quote": 30429.92912 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02723, "high": 0.02733, "low": 0.0265, "close": 0.0266, "volume": 1387849.0, "close_time": 1769468399999, "quote_volume": 37285.08339, "trades": 1144, "taker_buy_base": 569733.0, "taker_buy_quote": 15348.85523 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02661, "high": 0.02719, "low": 0.02628, "close": 0.02688, "volume": 1682836.0, "close_time": 1769471999999, "quote_volume": 45101.60671, "trades": 1723, "taker_buy_base": 971631.0, "taker_buy_quote": 26047.77304 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02689, "high": 0.02708, "low": 0.02644, "close": 0.02657, "volume": 1405791.0, "close_time": 1769475599999, "quote_volume": 37540.21703, "trades": 1363, "taker_buy_base": 685876.0, "taker_buy_quote": 18345.09112 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02654, "high": 0.02658, "low": 0.02607, "close": 0.02621, "volume": 1334036.0, "close_time": 1769479199999, "quote_volume": 35014.57088, "trades": 1540, "taker_buy_base": 763225.0, "taker_buy_quote": 20038.45517 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02625, "high": 0.02664, "low": 0.02606, "close": 0.02642, "volume": 531845.0, "close_time": 1769482799999, "quote_volume": 14016.87646, "trades": 914, "taker_buy_base": 256669.0, "taker_buy_quote": 6762.35034 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02637, "high": 0.02661, "low": 0.02561, "close": 0.02574, "volume": 1079255.0, "close_time": 1769486399999, "quote_volume": 27994.53184, "trades": 1405, "taker_buy_base": 460541.0, "taker_buy_quote": 11955.20891 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02579, "high": 0.02627, "low": 0.02563, "close": 0.02612, "volume": 2551346.0, "close_time": 1769489999999, "quote_volume": 66114.7528, "trades": 1775, "taker_buy_base": 1191991.0, "taker_buy_quote": 30932.82764 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02608, "high": 0.02619, "low": 0.02558, "close": 0.02582, "volume": 714168.0, "close_time": 1769493599999, "quote_volume": 18434.34996, "trades": 1085, "taker_buy_base": 366272.0, "taker_buy_quote": 9458.00228 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02577, "high": 0.02808, "low": 0.02574, "close": 0.02794, "volume": 4753847.0, "close_time": 1769497199999, "quote_volume": 127595.56947, "trades": 3214, "taker_buy_base": 2992219.0, "taker_buy_quote": 80234.7209 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02791, "high": 0.02799, "low": 0.02648, "close": 0.02689, "volume": 4023429.0, "close_time": 1769500799999, "quote_volume": 109586.14489, "trades": 2023, "taker_buy_base": 1695073.0, "taker_buy_quote": 46300.00356 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02685, "high": 0.02804, "low": 0.0265, "close": 0.02761, "volume": 3928696.0, "close_time": 1769504399999, "quote_volume": 107677.35422, "trades": 2406, "taker_buy_base": 2105439.0, "taker_buy_quote": 57818.82737 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02759, "high": 0.02788, "low": 0.02704, "close": 0.0275, "volume": 1837352.0, "close_time": 1769507999999, "quote_volume": 50496.3507, "trades": 1788, "taker_buy_base": 894443.0, "taker_buy_quote": 24610.4145 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02751, "high": 0.02775, "low": 0.02642, "close": 0.02756, "volume": 3631600.0, "close_time": 1769511599999, "quote_volume": 98582.79976, "trades": 2145, "taker_buy_base": 2089903.0, "taker_buy_quote": 56805.0846 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0276, "high": 0.02811, "low": 0.02705, "close": 0.02779, "volume": 2880792.0, "close_time": 1769515199999, "quote_volume": 79578.04357, "trades": 2065, "taker_buy_base": 1721147.0, "taker_buy_quote": 47653.43674 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02777, "high": 0.02864, "low": 0.02601, "close": 0.02648, "volume": 7123859.0, "close_time": 1769518799999, "quote_volume": 194427.05587, "trades": 4005, "taker_buy_base": 3342051.0, "taker_buy_quote": 91517.42853 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02647, "high": 0.02772, "low": 0.02636, "close": 0.02691, "volume": 5994730.0, "close_time": 1769522399999, "quote_volume": 161276.94318, "trades": 2800, "taker_buy_base": 2379579.0, "taker_buy_quote": 64203.10354 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02689, "high": 0.02739, "low": 0.02677, "close": 0.02722, "volume": 1791479.0, "close_time": 1769525999999, "quote_volume": 48483.36832, "trades": 1303, "taker_buy_base": 948995.0, "taker_buy_quote": 25701.10598 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02721, "high": 0.02723, "low": 0.02649, "close": 0.02692, "volume": 1245585.0, "close_time": 1769529599999, "quote_volume": 33328.26159, "trades": 1052, "taker_buy_base": 539002.0, "taker_buy_quote": 14430.88896 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02696, "high": 0.02736, "low": 0.02633, "close": 0.02639, "volume": 1545340.0, "close_time": 1769533199999, "quote_volume": 41589.83218, "trades": 917, "taker_buy_base": 630614.0, "taker_buy_quote": 17018.96469 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02644, "high": 0.02669, "low": 0.02593, "close": 0.02633, "volume": 2947087.0, "close_time": 1769536799999, "quote_volume": 77545.53531, "trades": 1422, "taker_buy_base": 1117338.0, "taker_buy_quote": 29370.55639 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02632, "high": 0.0264, "low": 0.02584, "close": 0.02623, "volume": 1188717.0, "close_time": 1769540399999, "quote_volume": 31109.19123, "trades": 823, "taker_buy_base": 724641.0, "taker_buy_quote": 18943.598 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02624, "high": 0.02644, "low": 0.02603, "close": 0.02618, "volume": 1526909.0, "close_time": 1769543999999, "quote_volume": 40070.62888, "trades": 656, "taker_buy_base": 763681.0, "taker_buy_quote": 20088.55903 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0262, "high": 0.02662, "low": 0.02617, "close": 0.02647, "volume": 1475127.0, "close_time": 1769547599999, "quote_volume": 38957.72926, "trades": 515, "taker_buy_base": 808986.0, "taker_buy_quote": 21376.48992 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02647, "high": 0.02665, "low": 0.0262, "close": 0.02635, "volume": 747625.0, "close_time": 1769551199999, "quote_volume": 19768.54086, "trades": 418, "taker_buy_base": 105050.0, "taker_buy_quote": 2773.77031 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02634, "high": 0.02651, "low": 0.02608, "close": 0.02651, "volume": 1166614.0, "close_time": 1769554799999, "quote_volume": 30633.85376, "trades": 426, "taker_buy_base": 384717.0, "taker_buy_quote": 10122.6958 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02652, "high": 0.02654, "low": 0.0259, "close": 0.02602, "volume": 1688924.0, "close_time": 1769558399999, "quote_volume": 44349.99051, "trades": 986, "taker_buy_base": 856776.0, "taker_buy_quote": 22497.08146 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02602, "high": 0.02643, "low": 0.02574, "close": 0.02643, "volume": 2571053.0, "close_time": 1769561999999, "quote_volume": 67066.84003, "trades": 959, "taker_buy_base": 1390970.0, "taker_buy_quote": 36276.55865 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0264, "high": 0.02659, "low": 0.02606, "close": 0.0262, "volume": 1585969.0, "close_time": 1769565599999, "quote_volume": 41710.38604, "trades": 761, "taker_buy_base": 830534.0, "taker_buy_quote": 21807.98458 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02621, "high": 0.02716, "low": 0.02621, "close": 0.02662, "volume": 2114364.0, "close_time": 1769569199999, "quote_volume": 56237.20709, "trades": 925, "taker_buy_base": 1369143.0, "taker_buy_quote": 36353.52211 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02662, "high": 0.02673, "low": 0.02624, "close": 0.02649, "volume": 929232.0, "close_time": 1769572799999, "quote_volume": 24637.82015, "trades": 718, "taker_buy_base": 501027.0, "taker_buy_quote": 13294.63876 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02648, "high": 0.02662, "low": 0.02623, "close": 0.02639, "volume": 1328277.0, "close_time": 1769576399999, "quote_volume": 35126.76136, "trades": 599, "taker_buy_base": 860276.0, "taker_buy_quote": 22754.14853 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02638, "high": 0.02651, "low": 0.02568, "close": 0.02615, "volume": 1931282.0, "close_time": 1769579999999, "quote_volume": 50184.81865, "trades": 1131, "taker_buy_base": 720241.0, "taker_buy_quote": 18706.74386 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02617, "high": 0.02661, "low": 0.02599, "close": 0.02621, "volume": 1728074.0, "close_time": 1769583599999, "quote_volume": 45565.05189, "trades": 693, "taker_buy_base": 882002.0, "taker_buy_quote": 23264.43613 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02622, "high": 0.02622, "low": 0.02582, "close": 0.02586, "volume": 1560060.0, "close_time": 1769587199999, "quote_volume": 40584.88418, "trades": 742, "taker_buy_base": 441240.0, "taker_buy_quote": 11489.95584 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02592, "high": 0.02602, "low": 0.0252, "close": 0.02545, "volume": 2110272.0, "close_time": 1769590799999, "quote_volume": 54008.9762, "trades": 1030, "taker_buy_base": 767946.0, "taker_buy_quote": 19655.32078 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02544, "high": 0.02574, "low": 0.02528, "close": 0.02556, "volume": 1188098.0, "close_time": 1769594399999, "quote_volume": 30270.49588, "trades": 750, "taker_buy_base": 602800.0, "taker_buy_quote": 15365.93373 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02556, "high": 0.02574, "low": 0.02541, "close": 0.0255, "volume": 1563018.0, "close_time": 1769597999999, "quote_volume": 40010.18353, "trades": 540, "taker_buy_base": 932740.0, "taker_buy_quote": 23847.83091 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0255, "high": 0.02573, "low": 0.02533, "close": 0.02568, "volume": 1931318.0, "close_time": 1769601599999, "quote_volume": 49198.36162, "trades": 742, "taker_buy_base": 1216264.0, "taker_buy_quote": 30998.28451 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02561, "high": 0.02565, "low": 0.02522, "close": 0.02527, "volume": 675303.0, "close_time": 1769605199999, "quote_volume": 17208.58918, "trades": 429, "taker_buy_base": 363414.0, "taker_buy_quote": 9274.51314 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02525, "high": 0.0253, "low": 0.02472, "close": 0.02485, "volume": 2408317.0, "close_time": 1769608799999, "quote_volume": 60143.4399, "trades": 1008, "taker_buy_base": 1116425.0, "taker_buy_quote": 27905.47236 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02486, "high": 0.02515, "low": 0.02479, "close": 0.02494, "volume": 1422353.0, "close_time": 1769612399999, "quote_volume": 35482.41867, "trades": 568, "taker_buy_base": 1057485.0, "taker_buy_quote": 26373.05133 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02498, "high": 0.02512, "low": 0.02471, "close": 0.02473, "volume": 554276.0, "close_time": 1769615999999, "quote_volume": 13786.79195, "trades": 447, "taker_buy_base": 246410.0, "taker_buy_quote": 6130.78276 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02474, "high": 0.02489, "low": 0.02426, "close": 0.02467, "volume": 1804344.0, "close_time": 1769619599999, "quote_volume": 44340.38157, "trades": 682, "taker_buy_base": 855921.0, "taker_buy_quote": 21043.89526 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02468, "high": 0.02563, "low": 0.02427, "close": 0.02501, "volume": 3621833.0, "close_time": 1769623199999, "quote_volume": 90633.82639, "trades": 1631, "taker_buy_base": 2545160.0, "taker_buy_quote": 63752.487 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02502, "high": 0.02512, "low": 0.02464, "close": 0.02481, "volume": 1040035.0, "close_time": 1769626799999, "quote_volume": 25901.43322, "trades": 667, "taker_buy_base": 405033.0, "taker_buy_quote": 10106.24908 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02479, "high": 0.02498, "low": 0.02471, "close": 0.02486, "volume": 307829.0, "close_time": 1769630399999, "quote_volume": 7644.82597, "trades": 267, "taker_buy_base": 164454.0, "taker_buy_quote": 4080.95555 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02484, "high": 0.02541, "low": 0.02484, "close": 0.02516, "volume": 1700364.0, "close_time": 1769633999999, "quote_volume": 42697.38276, "trades": 560, "taker_buy_base": 534220.0, "taker_buy_quote": 13443.76104 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02517, "high": 0.02552, "low": 0.02501, "close": 0.02515, "volume": 3709331.0, "close_time": 1769637599999, "quote_volume": 93616.3698, "trades": 843, "taker_buy_base": 2274873.0, "taker_buy_quote": 57417.96046 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02515, "high": 0.02544, "low": 0.02515, "close": 0.02542, "volume": 764038.0, "close_time": 1769641199999, "quote_volume": 19310.28172, "trades": 428, "taker_buy_base": 329902.0, "taker_buy_quote": 8347.73933 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02544, "high": 0.02561, "low": 0.02477, "close": 0.02477, "volume": 2981132.0, "close_time": 1769644799999, "quote_volume": 75353.06636, "trades": 882, "taker_buy_base": 1461917.0, "taker_buy_quote": 36876.9528 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02477, "high": 0.02489, "low": 0.02445, "close": 0.02457, "volume": 1378347.0, "close_time": 1769648399999, "quote_volume": 34099.65616, "trades": 554, "taker_buy_base": 865719.0, "taker_buy_quote": 21431.25232 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02456, "high": 0.02457, "low": 0.02428, "close": 0.02433, "volume": 748422.0, "close_time": 1769651999999, "quote_volume": 18250.77991, "trades": 425, "taker_buy_base": 382299.0, "taker_buy_quote": 9319.52349 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02434, "high": 0.02434, "low": 0.02346, "close": 0.0236, "volume": 4189214.0, "close_time": 1769655599999, "quote_volume": 99752.4078, "trades": 1089, "taker_buy_base": 1520838.0, "taker_buy_quote": 36133.44742 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02361, "high": 0.02374, "low": 0.02349, "close": 0.02349, "volume": 291901.0, "close_time": 1769659199999, "quote_volume": 6882.55957, "trades": 307, "taker_buy_base": 136483.0, "taker_buy_quote": 3221.07807 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02348, "high": 0.02348, "low": 0.02306, "close": 0.02316, "volume": 906241.0, "close_time": 1769662799999, "quote_volume": 21091.56792, "trades": 456, "taker_buy_base": 301681.0, "taker_buy_quote": 7023.79533 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02315, "high": 0.02614, "low": 0.02279, "close": 0.02486, "volume": 16621777.0, "close_time": 1769666399999, "quote_volume": 405420.94773, "trades": 4209, "taker_buy_base": 9324733.0, "taker_buy_quote": 226529.33127 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02485, "high": 0.03137, "low": 0.02485, "close": 0.02947, "volume": 39420378.0, "close_time": 1769669999999, "quote_volume": 1149067.61889, "trades": 12886, "taker_buy_base": 17116911.0, "taker_buy_quote": 494725.25141 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02941, "high": 0.03082, "low": 0.02864, "close": 0.0291, "volume": 16736184.0, "close_time": 1769673599999, "quote_volume": 492523.13092, "trades": 5302, "taker_buy_base": 8161537.0, "taker_buy_quote": 239789.65852 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02914, "high": 0.03649, "low": 0.02856, "close": 0.0353, "volume": 30862390.0, "close_time": 1769677199999, "quote_volume": 996595.75359, "trades": 12170, "taker_buy_base": 16021965.0, "taker_buy_quote": 512359.97242 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.03541, "high": 0.0368, "low": 0.03283, "close": 0.03359, "volume": 20130852.0, "close_time": 1769680799999, "quote_volume": 692242.84655, "trades": 9511, "taker_buy_base": 9645505.0, "taker_buy_quote": 331935.08365 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0336, "high": 0.038, "low": 0.03319, "close": 0.03712, "volume": 16318683.0, "close_time": 1769684399999, "quote_volume": 583950.95108, "trades": 8038, "taker_buy_base": 8480404.0, "taker_buy_quote": 304443.70311 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.03705, "high": 0.03808, "low": 0.03551, "close": 0.03581, "volume": 16847522.0, "close_time": 1769687999999, "quote_volume": 614766.26288, "trades": 7823, "taker_buy_base": 8444577.0, "taker_buy_quote": 308375.63691 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.03586, "high": 0.03685, "low": 0.03362, "close": 0.0343, "volume": 13833937.0, "close_time": 1769691599999, "quote_volume": 486363.67288, "trades": 7118, "taker_buy_base": 5397274.0, "taker_buy_quote": 190818.93538 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0343, "high": 0.03583, "low": 0.03362, "close": 0.03376, "volume": 14508860.0, "close_time": 1769695199999, "quote_volume": 503521.08118, "trades": 7529, "taker_buy_base": 6411450.0, "taker_buy_quote": 222931.90585 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.03378, "high": 0.03566, "low": 0.03352, "close": 0.03404, "volume": 9391273.0, "close_time": 1769698799999, "quote_volume": 325997.20137, "trades": 4007, "taker_buy_base": 3123354.0, "taker_buy_quote": 108135.74296 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.03412, "high": 0.03434, "low": 0.03278, "close": 0.03302, "volume": 8708463.0, "close_time": 1769702399999, "quote_volume": 292534.87794, "trades": 3217, "taker_buy_base": 4709975.0, "taker_buy_quote": 158246.94937 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.033, "high": 0.03342, "low": 0.03056, "close": 0.03231, "volume": 5222989.0, "close_time": 1769705999999, "quote_volume": 168437.89481, "trades": 2619, "taker_buy_base": 2121957.0, "taker_buy_quote": 68516.2163 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.03219, "high": 0.0373, "low": 0.03175, "close": 0.03315, "volume": 10355462.0, "close_time": 1769709599999, "quote_volume": 355613.06727, "trades": 4002, "taker_buy_base": 4337046.0, "taker_buy_quote": 147448.01914 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.03304, "high": 0.03405, "low": 0.03223, "close": 0.03332, "volume": 5601912.0, "close_time": 1769713199999, "quote_volume": 186125.32677, "trades": 2775, "taker_buy_base": 2463457.0, "taker_buy_quote": 81868.29424 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.03324, "high": 0.03392, "low": 0.03204, "close": 0.03316, "volume": 3327924.0, "close_time": 1769716799999, "quote_volume": 109919.59849, "trades": 2070, "taker_buy_base": 1653794.0, "taker_buy_quote": 54719.61783 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.03309, "high": 0.03384, "low": 0.03252, "close": 0.03341, "volume": 3602786.0, "close_time": 1769720399999, "quote_volume": 119813.13193, "trades": 1710, "taker_buy_base": 1901791.0, "taker_buy_quote": 63300.12734 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0334, "high": 0.03421, "low": 0.03244, "close": 0.03298, "volume": 4777963.0, "close_time": 1769723999999, "quote_volume": 160095.07015, "trades": 1983, "taker_buy_base": 2517711.0, "taker_buy_quote": 84369.80786 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.033, "high": 0.03339, "low": 0.03244, "close": 0.03293, "volume": 3119665.0, "close_time": 1769727599999, "quote_volume": 102890.22535, "trades": 1658, "taker_buy_base": 1481441.0, "taker_buy_quote": 48889.24074 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.03293, "high": 0.03305, "low": 0.03184, "close": 0.03279, "volume": 3498219.0, "close_time": 1769731199999, "quote_volume": 113579.7637, "trades": 1585, "taker_buy_base": 1880860.0, "taker_buy_quote": 61081.47246 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03278, "high": 0.04025, "low": 0.0325, "close": 0.03948, "volume": 33560208.0, "close_time": 1769734799999, "quote_volume": 1246804.19037, "trades": 12319, "taker_buy_base": 17483594.0, "taker_buy_quote": 650197.4629 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.03938, "high": 0.04349, "low": 0.03652, "close": 0.03844, "volume": 19739903.0, "close_time": 1769738399999, "quote_volume": 793347.47113, "trades": 8830, "taker_buy_base": 9145271.0, "taker_buy_quote": 367489.1879 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.03836, "high": 0.04043, "low": 0.03704, "close": 0.03927, "volume": 9709362.0, "close_time": 1769741999999, "quote_volume": 376405.82721, "trades": 4835, "taker_buy_base": 4733307.0, "taker_buy_quote": 183588.60715 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.03925, "high": 0.04115, "low": 0.03796, "close": 0.03823, "volume": 6970720.0, "close_time": 1769745599999, "quote_volume": 274795.30731, "trades": 3851, "taker_buy_base": 3139092.0, "taker_buy_quote": 123907.36005 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03818, "high": 0.03836, "low": 0.0359, "close": 0.03809, "volume": 7895845.0, "close_time": 1769749199999, "quote_volume": 294517.77681, "trades": 4293, "taker_buy_base": 3838835.0, "taker_buy_quote": 143541.19347 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.03824, "high": 0.04026, "low": 0.03752, "close": 0.03871, "volume": 5391584.0, "close_time": 1769752799999, "quote_volume": 210724.47054, "trades": 2697, "taker_buy_base": 2453889.0, "taker_buy_quote": 95694.72703 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.03868, "high": 0.04035, "low": 0.03763, "close": 0.03835, "volume": 5548213.0, "close_time": 1769756399999, "quote_volume": 215636.94548, "trades": 2949, "taker_buy_base": 2498579.0, "taker_buy_quote": 97095.18562 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.03832, "high": 0.03958, "low": 0.03764, "close": 0.03884, "volume": 3861280.0, "close_time": 1769759999999, "quote_volume": 149561.58191, "trades": 1866, "taker_buy_base": 1624028.0, "taker_buy_quote": 62899.24125 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.03884, "high": 0.04091, "low": 0.03853, "close": 0.03873, "volume": 10152089.0, "close_time": 1769763599999, "quote_volume": 400965.22567, "trades": 4103, "taker_buy_base": 4267257.0, "taker_buy_quote": 168731.12279 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0388, "high": 0.03957, "low": 0.0379, "close": 0.03834, "volume": 6451023.0, "close_time": 1769767199999, "quote_volume": 249721.28999, "trades": 2484, "taker_buy_base": 2750483.0, "taker_buy_quote": 106542.50216 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.03833, "high": 0.03913, "low": 0.03739, "close": 0.038, "volume": 4680928.0, "close_time": 1769770799999, "quote_volume": 179360.5342, "trades": 1527, "taker_buy_base": 2453253.0, "taker_buy_quote": 94020.98751 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.03799, "high": 0.03988, "low": 0.03707, "close": 0.03836, "volume": 5747966.0, "close_time": 1769774399999, "quote_volume": 221165.77573, "trades": 2310, "taker_buy_base": 3213535.0, "taker_buy_quote": 123559.11586 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.03832, "high": 0.03834, "low": 0.0369, "close": 0.03703, "volume": 2814296.0, "close_time": 1769777999999, "quote_volume": 105331.95939, "trades": 1860, "taker_buy_base": 1190861.0, "taker_buy_quote": 44610.0858 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.03693, "high": 0.03735, "low": 0.03596, "close": 0.03614, "volume": 2764601.0, "close_time": 1769781599999, "quote_volume": 100533.92654, "trades": 1477, "taker_buy_base": 1058855.0, "taker_buy_quote": 38568.33814 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.03612, "high": 0.0368, "low": 0.03588, "close": 0.03596, "volume": 2712382.0, "close_time": 1769785199999, "quote_volume": 98258.27114, "trades": 1323, "taker_buy_base": 1443368.0, "taker_buy_quote": 52362.39819 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.03591, "high": 0.03611, "low": 0.03536, "close": 0.03577, "volume": 2279222.0, "close_time": 1769788799999, "quote_volume": 81160.58119, "trades": 1397, "taker_buy_base": 907174.0, "taker_buy_quote": 32316.67996 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03576, "high": 0.03689, "low": 0.03568, "close": 0.03672, "volume": 3358136.0, "close_time": 1769792399999, "quote_volume": 122463.53946, "trades": 1737, "taker_buy_base": 1571430.0, "taker_buy_quote": 57280.20125 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.03671, "high": 0.03748, "low": 0.03554, "close": 0.03691, "volume": 5635461.0, "close_time": 1769795999999, "quote_volume": 205857.88844, "trades": 2642, "taker_buy_base": 2674493.0, "taker_buy_quote": 97724.35243 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.03691, "high": 0.03691, "low": 0.03576, "close": 0.03627, "volume": 1684621.0, "close_time": 1769799599999, "quote_volume": 61082.08929, "trades": 1073, "taker_buy_base": 845623.0, "taker_buy_quote": 30641.98297 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.03624, "high": 0.03661, "low": 0.03572, "close": 0.03594, "volume": 1017610.0, "close_time": 1769803199999, "quote_volume": 36718.64647, "trades": 856, "taker_buy_base": 394906.0, "taker_buy_quote": 14256.00751 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.03593, "high": 0.03609, "low": 0.03524, "close": 0.03547, "volume": 2130091.0, "close_time": 1769806799999, "quote_volume": 75936.11094, "trades": 1038, "taker_buy_base": 1080501.0, "taker_buy_quote": 38550.70513 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.03546, "high": 0.03608, "low": 0.0351, "close": 0.03598, "volume": 1530401.0, "close_time": 1769810399999, "quote_volume": 54337.16816, "trades": 880, "taker_buy_base": 565147.0, "taker_buy_quote": 20128.6605 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.03597, "high": 0.03607, "low": 0.03534, "close": 0.03562, "volume": 724081.0, "close_time": 1769813999999, "quote_volume": 25814.76024, "trades": 680, "taker_buy_base": 332916.0, "taker_buy_quote": 11885.21913 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.03559, "high": 0.036, "low": 0.03489, "close": 0.03505, "volume": 1993991.0, "close_time": 1769817599999, "quote_volume": 70545.46357, "trades": 1202, "taker_buy_base": 571429.0, "taker_buy_quote": 20281.28399 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03501, "high": 0.04478, "low": 0.03476, "close": 0.04293, "volume": 34297598.0, "close_time": 1769821199999, "quote_volume": 1443872.50328, "trades": 12613, "taker_buy_base": 18335102.0, "taker_buy_quote": 768890.03152 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.04289, "high": 0.04867, "low": 0.04239, "close": 0.04358, "volume": 17436751.0, "close_time": 1769824799999, "quote_volume": 784255.2323, "trades": 9404, "taker_buy_base": 7871522.0, "taker_buy_quote": 354285.41065 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.04353, "high": 0.04424, "low": 0.04202, "close": 0.04301, "volume": 6089894.0, "close_time": 1769828399999, "quote_volume": 261047.32586, "trades": 4617, "taker_buy_base": 3381422.0, "taker_buy_quote": 144855.20455 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.04306, "high": 0.04307, "low": 0.03988, "close": 0.04064, "volume": 8331052.0, "close_time": 1769831999999, "quote_volume": 341443.85583, "trades": 5829, "taker_buy_base": 4599291.0, "taker_buy_quote": 188131.98159 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04061, "high": 0.04333, "low": 0.04048, "close": 0.04103, "volume": 6972166.0, "close_time": 1769835599999, "quote_volume": 291023.6201, "trades": 3897, "taker_buy_base": 3632234.0, "taker_buy_quote": 151627.37394 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.04104, "high": 0.0428, "low": 0.0406, "close": 0.04269, "volume": 6024635.0, "close_time": 1769839199999, "quote_volume": 250697.5592, "trades": 4713, "taker_buy_base": 3430984.0, "taker_buy_quote": 142665.19645 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.04266, "high": 0.04288, "low": 0.04055, "close": 0.04097, "volume": 2657008.0, "close_time": 1769842799999, "quote_volume": 110066.39907, "trades": 3092, "taker_buy_base": 1124327.0, "taker_buy_quote": 46456.47653 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.04095, "high": 0.0419, "low": 0.04067, "close": 0.04174, "volume": 4442505.0, "close_time": 1769846399999, "quote_volume": 183191.23458, "trades": 3989, "taker_buy_base": 2000639.0, "taker_buy_quote": 82616.36168 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0417, "high": 0.04338, "low": 0.04086, "close": 0.04212, "volume": 4370280.0, "close_time": 1769849999999, "quote_volume": 183301.90701, "trades": 4313, "taker_buy_base": 2016480.0, "taker_buy_quote": 84727.42834 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.04209, "high": 0.04209, "low": 0.04078, "close": 0.04186, "volume": 6792976.0, "close_time": 1769853599999, "quote_volume": 280900.88489, "trades": 5255, "taker_buy_base": 3425695.0, "taker_buy_quote": 141585.44384 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.04183, "high": 0.04226, "low": 0.04064, "close": 0.04081, "volume": 3753918.0, "close_time": 1769857199999, "quote_volume": 155300.93751, "trades": 3402, "taker_buy_base": 1694162.0, "taker_buy_quote": 70248.23806 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.04079, "high": 0.0408, "low": 0.03904, "close": 0.03959, "volume": 7066366.0, "close_time": 1769860799999, "quote_volume": 280497.71955, "trades": 4790, "taker_buy_base": 3651875.0, "taker_buy_quote": 144845.08424 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03958, "high": 0.04083, "low": 0.03919, "close": 0.03957, "volume": 4210417.0, "close_time": 1769864399999, "quote_volume": 168690.07171, "trades": 3512, "taker_buy_base": 2043687.0, "taker_buy_quote": 81918.02715 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.03954, "high": 0.04001, "low": 0.03829, "close": 0.03887, "volume": 5334165.0, "close_time": 1769867999999, "quote_volume": 208488.8609, "trades": 3460, "taker_buy_base": 1935534.0, "taker_buy_quote": 75563.67985 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.03887, "high": 0.03943, "low": 0.0384, "close": 0.0386, "volume": 3925495.0, "close_time": 1769871599999, "quote_volume": 152816.05862, "trades": 3196, "taker_buy_base": 1764443.0, "taker_buy_quote": 68837.58708 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.03859, "high": 0.04171, "low": 0.03854, "close": 0.04058, "volume": 9250523.0, "close_time": 1769875199999, "quote_volume": 374994.67307, "trades": 5339, "taker_buy_base": 4786197.0, "taker_buy_quote": 193904.7352 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04057, "high": 0.04379, "low": 0.04037, "close": 0.04189, "volume": 11256965.0, "close_time": 1769878799999, "quote_volume": 472898.53818, "trades": 6488, "taker_buy_base": 5542956.0, "taker_buy_quote": 232818.60359 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.04191, "high": 0.04208, "low": 0.0391, "close": 0.03988, "volume": 8436814.0, "close_time": 1769882399999, "quote_volume": 342044.52674, "trades": 5179, "taker_buy_base": 4268463.0, "taker_buy_quote": 173106.46746 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.03984, "high": 0.04178, "low": 0.03979, "close": 0.04058, "volume": 6861530.0, "close_time": 1769885999999, "quote_volume": 280270.50747, "trades": 5020, "taker_buy_base": 3025432.0, "taker_buy_quote": 123649.62466 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.04058, "high": 0.04224, "low": 0.03992, "close": 0.04199, "volume": 7323154.0, "close_time": 1769889599999, "quote_volume": 301684.73121, "trades": 5373, "taker_buy_base": 4143394.0, "taker_buy_quote": 170924.27159 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04199, "high": 0.04242, "low": 0.04065, "close": 0.04152, "volume": 6449469.0, "close_time": 1769893199999, "quote_volume": 268304.90389, "trades": 3282, "taker_buy_base": 2961507.0, "taker_buy_quote": 123223.47246 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.04148, "high": 0.0431, "low": 0.0414, "close": 0.04215, "volume": 6920725.0, "close_time": 1769896799999, "quote_volume": 291887.71766, "trades": 4445, "taker_buy_base": 3582015.0, "taker_buy_quote": 150997.92135 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0421, "high": 0.04516, "low": 0.04164, "close": 0.04498, "volume": 12037440.0, "close_time": 1769900399999, "quote_volume": 524631.42034, "trades": 8074, "taker_buy_base": 6577755.0, "taker_buy_quote": 287622.05752 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.045, "high": 0.048, "low": 0.0434, "close": 0.04788, "volume": 21361779.0, "close_time": 1769903999999, "quote_volume": 974847.04396, "trades": 9887, "taker_buy_base": 11150200.0, "taker_buy_quote": 509191.38739 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04793, "high": 0.04949, "low": 0.03851, "close": 0.03894, "volume": 29524534.0, "close_time": 1769907599999, "quote_volume": 1278010.49476, "trades": 11511, "taker_buy_base": 13142404.0, "taker_buy_quote": 570094.34569 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.03891, "high": 0.03933, "low": 0.03568, "close": 0.03619, "volume": 16103048.0, "close_time": 1769911199999, "quote_volume": 597961.11353, "trades": 7663, "taker_buy_base": 7766640.0, "taker_buy_quote": 288390.26946 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.03617, "high": 0.04067, "low": 0.03599, "close": 0.03842, "volume": 10049548.0, "close_time": 1769914799999, "quote_volume": 392278.08502, "trades": 6446, "taker_buy_base": 5171812.0, "taker_buy_quote": 201602.5821 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.03845, "high": 0.0387, "low": 0.03567, "close": 0.03616, "volume": 4498542.0, "close_time": 1769918399999, "quote_volume": 165573.96441, "trades": 4264, "taker_buy_base": 2130044.0, "taker_buy_quote": 78213.59955 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.03613, "high": 0.03613, "low": 0.03495, "close": 0.03547, "volume": 2577995.0, "close_time": 1769921999999, "quote_volume": 91500.94178, "trades": 2976, "taker_buy_base": 1187900.0, "taker_buy_quote": 42163.99629 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.03548, "high": 0.03696, "low": 0.03517, "close": 0.03686, "volume": 5006228.0, "close_time": 1769925599999, "quote_volume": 180013.27062, "trades": 3266, "taker_buy_base": 2739256.0, "taker_buy_quote": 98634.87042 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.03686, "high": 0.0397, "low": 0.03582, "close": 0.03771, "volume": 8367764.0, "close_time": 1769929199999, "quote_volume": 312593.43035, "trades": 4641, "taker_buy_base": 4150125.0, "taker_buy_quote": 155048.54891 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.03763, "high": 0.0397, "low": 0.03748, "close": 0.03811, "volume": 7754657.0, "close_time": 1769932799999, "quote_volume": 300516.27227, "trades": 4621, "taker_buy_base": 3653956.0, "taker_buy_quote": 141732.10581 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.03806, "high": 0.03876, "low": 0.03699, "close": 0.03712, "volume": 4788417.0, "close_time": 1769936399999, "quote_volume": 182493.98939, "trades": 3376, "taker_buy_base": 2293849.0, "taker_buy_quote": 87507.12339 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.03711, "high": 0.03772, "low": 0.03642, "close": 0.03689, "volume": 3864699.0, "close_time": 1769939999999, "quote_volume": 142984.33213, "trades": 3143, "taker_buy_base": 1802522.0, "taker_buy_quote": 66844.41656 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.03687, "high": 0.03793, "low": 0.03676, "close": 0.03742, "volume": 2961787.0, "close_time": 1769943599999, "quote_volume": 110820.78644, "trades": 2456, "taker_buy_base": 1598843.0, "taker_buy_quote": 59870.20907 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.03742, "high": 0.0387, "low": 0.0373, "close": 0.03767, "volume": 3269573.0, "close_time": 1769947199999, "quote_volume": 123737.82488, "trades": 2523, "taker_buy_base": 1813904.0, "taker_buy_quote": 68720.08186 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.03764, "high": 0.03764, "low": 0.03632, "close": 0.03723, "volume": 2720988.0, "close_time": 1769950799999, "quote_volume": 100777.44168, "trades": 2420, "taker_buy_base": 1418801.0, "taker_buy_quote": 52581.78061 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.03722, "high": 0.03872, "low": 0.03672, "close": 0.03693, "volume": 2860724.0, "close_time": 1769954399999, "quote_volume": 107475.13449, "trades": 2286, "taker_buy_base": 1519518.0, "taker_buy_quote": 57137.14082 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.03692, "high": 0.03758, "low": 0.03655, "close": 0.03736, "volume": 2904681.0, "close_time": 1769957999999, "quote_volume": 107470.32374, "trades": 2123, "taker_buy_base": 1964236.0, "taker_buy_quote": 72739.70287 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.03734, "high": 0.03784, "low": 0.03667, "close": 0.03734, "volume": 1841733.0, "close_time": 1769961599999, "quote_volume": 68251.83878, "trades": 1754, "taker_buy_base": 755014.0, "taker_buy_quote": 28056.59228 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0373, "high": 0.0373, "low": 0.03667, "close": 0.03684, "volume": 2423778.0, "close_time": 1769965199999, "quote_volume": 89599.76752, "trades": 1885, "taker_buy_base": 719222.0, "taker_buy_quote": 26593.92953 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.03684, "high": 0.03727, "low": 0.03665, "close": 0.03681, "volume": 813413.0, "close_time": 1769968799999, "quote_volume": 30113.8867, "trades": 1220, "taker_buy_base": 424111.0, "taker_buy_quote": 15731.53072 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0368, "high": 0.03707, "low": 0.03519, "close": 0.03528, "volume": 2802216.0, "close_time": 1769972399999, "quote_volume": 100787.75818, "trades": 2068, "taker_buy_base": 1059984.0, "taker_buy_quote": 38119.06302 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.03525, "high": 0.0361, "low": 0.03523, "close": 0.03571, "volume": 2474419.0, "close_time": 1769975999999, "quote_volume": 88478.95929, "trades": 1865, "taker_buy_base": 1365325.0, "taker_buy_quote": 48820.71398 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0357, "high": 0.03721, "low": 0.03564, "close": 0.03652, "volume": 1703916.0, "close_time": 1769979599999, "quote_volume": 62194.17876, "trades": 1538, "taker_buy_base": 1038204.0, "taker_buy_quote": 37878.86165 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.03651, "high": 0.03682, "low": 0.03585, "close": 0.03624, "volume": 1323851.0, "close_time": 1769983199999, "quote_volume": 48022.61837, "trades": 1343, "taker_buy_base": 573174.0, "taker_buy_quote": 20807.93255 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0362, "high": 0.03733, "low": 0.03532, "close": 0.0371, "volume": 2334217.0, "close_time": 1769986799999, "quote_volume": 84361.20601, "trades": 2175, "taker_buy_base": 1175386.0, "taker_buy_quote": 42580.62658 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.03712, "high": 0.04113, "low": 0.03699, "close": 0.03962, "volume": 13086160.0, "close_time": 1769990399999, "quote_volume": 513971.04207, "trades": 5007, "taker_buy_base": 6211025.0, "taker_buy_quote": 244008.92839 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03961, "high": 0.04469, "low": 0.03558, "close": 0.03588, "volume": 33554600.0, "close_time": 1769993999999, "quote_volume": 1375655.15461, "trades": 11050, "taker_buy_base": 16275010.0, "taker_buy_quote": 668593.23813 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.03582, "high": 0.03731, "low": 0.03511, "close": 0.03549, "volume": 5480620.0, "close_time": 1769997599999, "quote_volume": 198008.66462, "trades": 3000, "taker_buy_base": 2554037.0, "taker_buy_quote": 92379.00981 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.03548, "high": 0.03552, "low": 0.03426, "close": 0.03438, "volume": 3120475.0, "close_time": 1770001199999, "quote_volume": 108549.3411, "trades": 1790, "taker_buy_base": 1414977.0, "taker_buy_quote": 49236.92722 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.03436, "high": 0.035, "low": 0.03312, "close": 0.03403, "volume": 2264914.0, "close_time": 1770004799999, "quote_volume": 76794.84124, "trades": 1833, "taker_buy_base": 1045783.0, "taker_buy_quote": 35494.11496 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03402, "high": 0.03472, "low": 0.03355, "close": 0.03436, "volume": 1603971.0, "close_time": 1770008399999, "quote_volume": 54567.86421, "trades": 1217, "taker_buy_base": 456000.0, "taker_buy_quote": 15557.73611 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.03434, "high": 0.03483, "low": 0.03384, "close": 0.03414, "volume": 1899108.0, "close_time": 1770011999999, "quote_volume": 65203.22328, "trades": 1244, "taker_buy_base": 987743.0, "taker_buy_quote": 33906.99923 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.03413, "high": 0.03465, "low": 0.03374, "close": 0.03413, "volume": 1449159.0, "close_time": 1770015599999, "quote_volume": 49564.66759, "trades": 1071, "taker_buy_base": 614358.0, "taker_buy_quote": 21025.56114 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.03412, "high": 0.03466, "low": 0.03399, "close": 0.03433, "volume": 1138294.0, "close_time": 1770019199999, "quote_volume": 38992.94118, "trades": 1023, "taker_buy_base": 634487.0, "taker_buy_quote": 21760.47363 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03431, "high": 0.03532, "low": 0.03429, "close": 0.03456, "volume": 2194503.0, "close_time": 1770022799999, "quote_volume": 76477.99601, "trades": 1309, "taker_buy_base": 961538.0, "taker_buy_quote": 33466.72899 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.03455, "high": 0.03604, "low": 0.03448, "close": 0.03562, "volume": 2274754.0, "close_time": 1770026399999, "quote_volume": 80422.45442, "trades": 2225, "taker_buy_base": 1065042.0, "taker_buy_quote": 37608.27355 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.03559, "high": 0.03683, "low": 0.03556, "close": 0.03651, "volume": 4219014.0, "close_time": 1770029999999, "quote_volume": 152608.23981, "trades": 2473, "taker_buy_base": 2100894.0, "taker_buy_quote": 76086.56513 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.03649, "high": 0.03676, "low": 0.03554, "close": 0.03581, "volume": 2138825.0, "close_time": 1770033599999, "quote_volume": 77380.21338, "trades": 1436, "taker_buy_base": 930448.0, "taker_buy_quote": 33703.98256 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03576, "high": 0.0369, "low": 0.03567, "close": 0.03655, "volume": 2221856.0, "close_time": 1770037199999, "quote_volume": 80627.9533, "trades": 1265, "taker_buy_base": 1188377.0, "taker_buy_quote": 43124.40282 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.03655, "high": 0.03704, "low": 0.03582, "close": 0.03596, "volume": 2814116.0, "close_time": 1770040799999, "quote_volume": 102064.18761, "trades": 1628, "taker_buy_base": 1222938.0, "taker_buy_quote": 44330.87531 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.03594, "high": 0.03594, "low": 0.03445, "close": 0.03494, "volume": 2790380.0, "close_time": 1770044399999, "quote_volume": 97949.38109, "trades": 1484, "taker_buy_base": 968745.0, "taker_buy_quote": 34026.7365 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.03493, "high": 0.03542, "low": 0.03485, "close": 0.03495, "volume": 1442260.0, "close_time": 1770047999999, "quote_volume": 50671.31732, "trades": 939, "taker_buy_base": 476375.0, "taker_buy_quote": 16759.63359 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03488, "high": 0.035, "low": 0.03452, "close": 0.03479, "volume": 1515727.0, "close_time": 1770051599999, "quote_volume": 52806.20678, "trades": 999, "taker_buy_base": 736935.0, "taker_buy_quote": 25681.2354 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.03484, "high": 0.03512, "low": 0.03479, "close": 0.03489, "volume": 621176.0, "close_time": 1770055199999, "quote_volume": 21721.48935, "trades": 534, "taker_buy_base": 344777.0, "taker_buy_quote": 12067.68498 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.03489, "high": 0.03598, "low": 0.03487, "close": 0.03529, "volume": 2252879.0, "close_time": 1770058799999, "quote_volume": 80008.49947, "trades": 1435, "taker_buy_base": 1051230.0, "taker_buy_quote": 37364.43918 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.03525, "high": 0.0355, "low": 0.03489, "close": 0.03539, "volume": 2030915.0, "close_time": 1770062399999, "quote_volume": 71323.43239, "trades": 620, "taker_buy_base": 628710.0, "taker_buy_quote": 22089.08001 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03538, "high": 0.03598, "low": 0.03523, "close": 0.0357, "volume": 1947207.0, "close_time": 1770065999999, "quote_volume": 69351.1469, "trades": 911, "taker_buy_base": 843706.0, "taker_buy_quote": 30081.68084 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.03568, "high": 0.037, "low": 0.03566, "close": 0.03642, "volume": 5624759.0, "close_time": 1770069599999, "quote_volume": 204682.02096, "trades": 1697, "taker_buy_base": 3246630.0, "taker_buy_quote": 118104.5358 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.03641, "high": 0.03813, "low": 0.03597, "close": 0.03796, "volume": 3697638.0, "close_time": 1770073199999, "quote_volume": 137074.87589, "trades": 1652, "taker_buy_base": 2085894.0, "taker_buy_quote": 77354.74207 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.03794, "high": 0.03919, "low": 0.03725, "close": 0.039, "volume": 5518472.0, "close_time": 1770076799999, "quote_volume": 210301.61258, "trades": 2222, "taker_buy_base": 2789348.0, "taker_buy_quote": 106495.80522 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03895, "high": 0.03895, "low": 0.03501, "close": 0.03552, "volume": 7669889.0, "close_time": 1770080399999, "quote_volume": 278964.87716, "trades": 3060, "taker_buy_base": 3616388.0, "taker_buy_quote": 131559.38121 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.03552, "high": 0.03569, "low": 0.03496, "close": 0.03524, "volume": 1197443.0, "close_time": 1770083999999, "quote_volume": 42337.71264, "trades": 758, "taker_buy_base": 564207.0, "taker_buy_quote": 19975.33699 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.03524, "high": 0.03527, "low": 0.0343, "close": 0.03479, "volume": 1151325.0, "close_time": 1770087599999, "quote_volume": 39970.8484, "trades": 742, "taker_buy_base": 508221.0, "taker_buy_quote": 17672.5437 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.03477, "high": 0.03539, "low": 0.03422, "close": 0.03524, "volume": 683718.0, "close_time": 1770091199999, "quote_volume": 23763.95419, "trades": 640, "taker_buy_base": 349802.0, "taker_buy_quote": 12149.27738 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03522, "high": 0.03594, "low": 0.03506, "close": 0.03533, "volume": 1507014.0, "close_time": 1770094799999, "quote_volume": 53301.87339, "trades": 773, "taker_buy_base": 835888.0, "taker_buy_quote": 29589.94789 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.03528, "high": 0.03532, "low": 0.0346, "close": 0.03496, "volume": 1384259.0, "close_time": 1770098399999, "quote_volume": 48461.48164, "trades": 847, "taker_buy_base": 776431.0, "taker_buy_quote": 27221.26325 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.03493, "high": 0.03538, "low": 0.03485, "close": 0.03517, "volume": 881294.0, "close_time": 1770101999999, "quote_volume": 30910.80672, "trades": 690, "taker_buy_base": 503673.0, "taker_buy_quote": 17690.75098 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.03518, "high": 0.0359, "low": 0.03512, "close": 0.03564, "volume": 1604284.0, "close_time": 1770105599999, "quote_volume": 56837.05827, "trades": 966, "taker_buy_base": 797981.0, "taker_buy_quote": 28318.72484 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03557, "high": 0.03602, "low": 0.03487, "close": 0.03497, "volume": 2091632.0, "close_time": 1770109199999, "quote_volume": 73875.31393, "trades": 1024, "taker_buy_base": 897807.0, "taker_buy_quote": 31783.38421 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.03494, "high": 0.03506, "low": 0.03441, "close": 0.035, "volume": 1112346.0, "close_time": 1770112799999, "quote_volume": 38693.11571, "trades": 895, "taker_buy_base": 528484.0, "taker_buy_quote": 18395.77149 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.03499, "high": 0.03524, "low": 0.03438, "close": 0.03453, "volume": 1313245.0, "close_time": 1770116399999, "quote_volume": 45602.19968, "trades": 794, "taker_buy_base": 713043.0, "taker_buy_quote": 24740.3599 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.03455, "high": 0.0348, "low": 0.03445, "close": 0.03466, "volume": 543260.0, "close_time": 1770119999999, "quote_volume": 18820.44356, "trades": 472, "taker_buy_base": 242340.0, "taker_buy_quote": 8401.61562 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03465, "high": 0.03493, "low": 0.03457, "close": 0.03483, "volume": 633267.0, "close_time": 1770123599999, "quote_volume": 21998.5957, "trades": 444, "taker_buy_base": 346861.0, "taker_buy_quote": 12055.71906 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.03481, "high": 0.03488, "low": 0.03445, "close": 0.03466, "volume": 435008.0, "close_time": 1770127199999, "quote_volume": 15074.54024, "trades": 468, "taker_buy_base": 159195.0, "taker_buy_quote": 5517.24672 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.03463, "high": 0.03543, "low": 0.0345, "close": 0.03531, "volume": 901293.0, "close_time": 1770130799999, "quote_volume": 31534.60486, "trades": 757, "taker_buy_base": 528798.0, "taker_buy_quote": 18535.32267 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.03529, "high": 0.036, "low": 0.03472, "close": 0.03533, "volume": 2658729.0, "close_time": 1770134399999, "quote_volume": 94071.14111, "trades": 1890, "taker_buy_base": 1184674.0, "taker_buy_quote": 41949.47109 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03526, "high": 0.03559, "low": 0.03475, "close": 0.03559, "volume": 2114102.0, "close_time": 1770137999999, "quote_volume": 74391.85135, "trades": 1184, "taker_buy_base": 770344.0, "taker_buy_quote": 27118.54223 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.03556, "high": 0.03668, "low": 0.03536, "close": 0.03606, "volume": 4906572.0, "close_time": 1770141599999, "quote_volume": 176378.03179, "trades": 2234, "taker_buy_base": 2451132.0, "taker_buy_quote": 88372.40743 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.03604, "high": 0.03637, "low": 0.03443, "close": 0.03445, "volume": 3223250.0, "close_time": 1770145199999, "quote_volume": 113525.8289, "trades": 2096, "taker_buy_base": 1156641.0, "taker_buy_quote": 40699.76562 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.03444, "high": 0.0356, "low": 0.03411, "close": 0.03509, "volume": 5036343.0, "close_time": 1770148799999, "quote_volume": 176218.59454, "trades": 1899, "taker_buy_base": 2292315.0, "taker_buy_quote": 80376.78071 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03509, "high": 0.03634, "low": 0.03499, "close": 0.036, "volume": 1780767.0, "close_time": 1770152399999, "quote_volume": 63490.32167, "trades": 1030, "taker_buy_base": 1033899.0, "taker_buy_quote": 36843.8323 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.03596, "high": 0.03607, "low": 0.03529, "close": 0.03558, "volume": 868657.0, "close_time": 1770155999999, "quote_volume": 30949.75847, "trades": 580, "taker_buy_base": 283085.0, "taker_buy_quote": 10090.51971 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.03558, "high": 0.03558, "low": 0.0348, "close": 0.03514, "volume": 839458.0, "close_time": 1770159599999, "quote_volume": 29512.72504, "trades": 789, "taker_buy_base": 382661.0, "taker_buy_quote": 13443.20529 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.03508, "high": 0.03521, "low": 0.03448, "close": 0.0346, "volume": 1339965.0, "close_time": 1770163199999, "quote_volume": 46704.43424, "trades": 654, "taker_buy_base": 441070.0, "taker_buy_quote": 15381.04592 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03456, "high": 0.03456, "low": 0.03302, "close": 0.03328, "volume": 2788330.0, "close_time": 1770166799999, "quote_volume": 93934.24754, "trades": 1053, "taker_buy_base": 1136478.0, "taker_buy_quote": 38310.62032 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.03326, "high": 0.03386, "low": 0.0331, "close": 0.03332, "volume": 722597.0, "close_time": 1770170399999, "quote_volume": 24166.6244, "trades": 480, "taker_buy_base": 269184.0, "taker_buy_quote": 9019.17642 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.03329, "high": 0.03405, "low": 0.03313, "close": 0.03394, "volume": 1900067.0, "close_time": 1770173999999, "quote_volume": 63950.28888, "trades": 789, "taker_buy_base": 1447356.0, "taker_buy_quote": 48769.16315 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.03391, "high": 0.03492, "low": 0.03386, "close": 0.03424, "volume": 1391166.0, "close_time": 1770177599999, "quote_volume": 47656.4126, "trades": 853, "taker_buy_base": 534123.0, "taker_buy_quote": 18324.80295 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03427, "high": 0.03481, "low": 0.03382, "close": 0.03391, "volume": 2496962.0, "close_time": 1770181199999, "quote_volume": 85797.45233, "trades": 1039, "taker_buy_base": 1100033.0, "taker_buy_quote": 37800.72136 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.03385, "high": 0.03444, "low": 0.03375, "close": 0.0344, "volume": 950811.0, "close_time": 1770184799999, "quote_volume": 32511.01374, "trades": 701, "taker_buy_base": 403402.0, "taker_buy_quote": 13791.83826 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.03439, "high": 0.03469, "low": 0.03417, "close": 0.03431, "volume": 633442.0, "close_time": 1770188399999, "quote_volume": 21770.07579, "trades": 551, "taker_buy_base": 328998.0, "taker_buy_quote": 11313.95442 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.03434, "high": 0.03435, "low": 0.03377, "close": 0.03385, "volume": 1054410.0, "close_time": 1770191999999, "quote_volume": 35806.37272, "trades": 639, "taker_buy_base": 409062.0, "taker_buy_quote": 13915.98135 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.03386, "high": 0.03414, "low": 0.03368, "close": 0.03377, "volume": 1194175.0, "close_time": 1770195599999, "quote_volume": 40487.21483, "trades": 751, "taker_buy_base": 367485.0, "taker_buy_quote": 12460.47253 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.03376, "high": 0.03385, "low": 0.03355, "close": 0.03379, "volume": 779067.0, "close_time": 1770199199999, "quote_volume": 26258.85304, "trades": 495, "taker_buy_base": 441992.0, "taker_buy_quote": 14900.68948 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.03375, "high": 0.03432, "low": 0.03369, "close": 0.0342, "volume": 1581310.0, "close_time": 1770202799999, "quote_volume": 53860.25112, "trades": 755, "taker_buy_base": 928734.0, "taker_buy_quote": 31642.70767 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.03418, "high": 0.03429, "low": 0.0337, "close": 0.03372, "volume": 626970.0, "close_time": 1770206399999, "quote_volume": 21304.60138, "trades": 668, "taker_buy_base": 226625.0, "taker_buy_quote": 7704.99021 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03372, "high": 0.03408, "low": 0.03351, "close": 0.03378, "volume": 1744920.0, "close_time": 1770209999999, "quote_volume": 58883.61644, "trades": 946, "taker_buy_base": 867143.0, "taker_buy_quote": 29277.69586 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.03376, "high": 0.03391, "low": 0.03328, "close": 0.03356, "volume": 741579.0, "close_time": 1770213599999, "quote_volume": 24857.01957, "trades": 688, "taker_buy_base": 247692.0, "taker_buy_quote": 8314.2107 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.03354, "high": 0.03379, "low": 0.03333, "close": 0.03345, "volume": 698741.0, "close_time": 1770217199999, "quote_volume": 23453.86073, "trades": 736, "taker_buy_base": 376309.0, "taker_buy_quote": 12638.46297 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.03345, "high": 0.03372, "low": 0.0323, "close": 0.03259, "volume": 1229052.0, "close_time": 1770220799999, "quote_volume": 40429.65513, "trades": 799, "taker_buy_base": 517620.0, "taker_buy_quote": 17010.18335 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03257, "high": 0.03257, "low": 0.03142, "close": 0.03181, "volume": 58762410.0, "close_time": 1770224399999, "quote_volume": 1876649.12608, "trades": 7801, "taker_buy_base": 19929043.0, "taker_buy_quote": 637014.07852 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.03181, "high": 0.0326, "low": 0.03173, "close": 0.03185, "volume": 98743778.0, "close_time": 1770227999999, "quote_volume": 3165622.88242, "trades": 10332, "taker_buy_base": 18711128.0, "taker_buy_quote": 599662.54852 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.03185, "high": 0.03212, "low": 0.03096, "close": 0.03149, "volume": 126963118.0, "close_time": 1770231599999, "quote_volume": 4007513.5517, "trades": 12742, "taker_buy_base": 21206022.0, "taker_buy_quote": 668849.44861 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.03149, "high": 0.03232, "low": 0.03142, "close": 0.03184, "volume": 66310899.0, "close_time": 1770235199999, "quote_volume": 2113740.25896, "trades": 7045, "taker_buy_base": 10778627.0, "taker_buy_quote": 343180.15419 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03184, "high": 0.0325, "low": 0.03181, "close": 0.03208, "volume": 2557285.0, "close_time": 1770238799999, "quote_volume": 82076.1821, "trades": 957, "taker_buy_base": 1208540.0, "taker_buy_quote": 38793.7677 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.03206, "high": 0.03257, "low": 0.03201, "close": 0.03246, "volume": 1708092.0, "close_time": 1770242399999, "quote_volume": 55241.25219, "trades": 716, "taker_buy_base": 1132552.0, "taker_buy_quote": 36653.97788 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.03244, "high": 0.03258, "low": 0.03198, "close": 0.03204, "volume": 981564.0, "close_time": 1770245999999, "quote_volume": 31614.94157, "trades": 629, "taker_buy_base": 449828.0, "taker_buy_quote": 14526.51768 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.032, "high": 0.03222, "low": 0.03162, "close": 0.03179, "volume": 948640.0, "close_time": 1770249599999, "quote_volume": 30309.29122, "trades": 657, "taker_buy_base": 562212.0, "taker_buy_quote": 17952.67614 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03174, "high": 0.03174, "low": 0.03059, "close": 0.03119, "volume": 1863360.0, "close_time": 1770253199999, "quote_volume": 57977.79143, "trades": 1182, "taker_buy_base": 757843.0, "taker_buy_quote": 23558.42253 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.03117, "high": 0.03198, "low": 0.03104, "close": 0.03186, "volume": 1039097.0, "close_time": 1770256799999, "quote_volume": 32847.60235, "trades": 682, "taker_buy_base": 520222.0, "taker_buy_quote": 16450.20632 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.03185, "high": 0.03225, "low": 0.03153, "close": 0.03222, "volume": 601617.0, "close_time": 1770260399999, "quote_volume": 19215.64266, "trades": 473, "taker_buy_base": 315668.0, "taker_buy_quote": 10066.02895 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.03218, "high": 0.03499, "low": 0.03176, "close": 0.03252, "volume": 10248435.0, "close_time": 1770263999999, "quote_volume": 346808.97331, "trades": 4914, "taker_buy_base": 5542776.0, "taker_buy_quote": 188194.78859 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0325, "high": 0.0325, "low": 0.03125, "close": 0.03148, "volume": 1120176.0, "close_time": 1770267599999, "quote_volume": 35743.09941, "trades": 993, "taker_buy_base": 556187.0, "taker_buy_quote": 17701.93219 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.03148, "high": 0.03165, "low": 0.03105, "close": 0.03123, "volume": 791808.0, "close_time": 1770271199999, "quote_volume": 24767.00959, "trades": 694, "taker_buy_base": 498121.0, "taker_buy_quote": 15585.352 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0312, "high": 0.03191, "low": 0.03097, "close": 0.0315, "volume": 1157327.0, "close_time": 1770274799999, "quote_volume": 36367.19275, "trades": 1013, "taker_buy_base": 695602.0, "taker_buy_quote": 21869.47062 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.03155, "high": 0.03298, "low": 0.03141, "close": 0.03255, "volume": 1157928.0, "close_time": 1770278399999, "quote_volume": 37307.95457, "trades": 834, "taker_buy_base": 625776.0, "taker_buy_quote": 20121.5707 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0325, "high": 0.0336, "low": 0.03214, "close": 0.0326, "volume": 2941292.0, "close_time": 1770281999999, "quote_volume": 96830.7489, "trades": 1388, "taker_buy_base": 1655951.0, "taker_buy_quote": 54560.84038 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0326, "high": 0.03308, "low": 0.03217, "close": 0.03233, "volume": 2820721.0, "close_time": 1770285599999, "quote_volume": 92026.26955, "trades": 2221, "taker_buy_base": 1551993.0, "taker_buy_quote": 50654.43335 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.03233, "high": 0.03274, "low": 0.03172, "close": 0.03196, "volume": 2753547.0, "close_time": 1770289199999, "quote_volume": 89087.95281, "trades": 1895, "taker_buy_base": 1292539.0, "taker_buy_quote": 41729.10736 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.03193, "high": 0.03198, "low": 0.0314, "close": 0.0317, "volume": 13155552.0, "close_time": 1770292799999, "quote_volume": 416969.89576, "trades": 3047, "taker_buy_base": 2470472.0, "taker_buy_quote": 78287.94937 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0317, "high": 0.03241, "low": 0.03164, "close": 0.0324, "volume": 18860914.0, "close_time": 1770296399999, "quote_volume": 602376.04531, "trades": 3345, "taker_buy_base": 4653049.0, "taker_buy_quote": 148627.14489 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.03236, "high": 0.0328, "low": 0.03184, "close": 0.0325, "volume": 1587134.0, "close_time": 1770299999999, "quote_volume": 51431.43701, "trades": 1284, "taker_buy_base": 797645.0, "taker_buy_quote": 25880.30807 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.03251, "high": 0.03398, "low": 0.03211, "close": 0.03331, "volume": 6793376.0, "close_time": 1770303599999, "quote_volume": 225500.05517, "trades": 3595, "taker_buy_base": 3479721.0, "taker_buy_quote": 115690.7049 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.03331, "high": 0.03338, "low": 0.03172, "close": 0.03282, "volume": 4469085.0, "close_time": 1770307199999, "quote_volume": 145148.94334, "trades": 2758, "taker_buy_base": 2145601.0, "taker_buy_quote": 69667.97524 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03281, "high": 0.03306, "low": 0.0322, "close": 0.03294, "volume": 1521799.0, "close_time": 1770310799999, "quote_volume": 49670.75321, "trades": 1756, "taker_buy_base": 832957.0, "taker_buy_quote": 27204.13629 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.03293, "high": 0.03357, "low": 0.03205, "close": 0.03211, "volume": 4653269.0, "close_time": 1770314399999, "quote_volume": 153519.81996, "trades": 3136, "taker_buy_base": 2107641.0, "taker_buy_quote": 69615.1096 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0321, "high": 0.03221, "low": 0.03085, "close": 0.03114, "volume": 3266123.0, "close_time": 1770317999999, "quote_volume": 102831.46731, "trades": 2603, "taker_buy_base": 1334149.0, "taker_buy_quote": 42075.78599 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.03111, "high": 0.03212, "low": 0.03097, "close": 0.03158, "volume": 4124386.0, "close_time": 1770321599999, "quote_volume": 130478.04212, "trades": 2153, "taker_buy_base": 1868146.0, "taker_buy_quote": 59080.9743 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0315, "high": 0.03227, "low": 0.031, "close": 0.0311, "volume": 5936825.0, "close_time": 1770325199999, "quote_volume": 187601.71673, "trades": 2944, "taker_buy_base": 2119750.0, "taker_buy_quote": 67222.53143 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.03108, "high": 0.0313, "low": 0.03062, "close": 0.03084, "volume": 2228459.0, "close_time": 1770328799999, "quote_volume": 69013.87954, "trades": 1867, "taker_buy_base": 887563.0, "taker_buy_quote": 27494.34902 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.03083, "high": 0.03136, "low": 0.03079, "close": 0.03107, "volume": 1452111.0, "close_time": 1770332399999, "quote_volume": 45130.29216, "trades": 1607, "taker_buy_base": 723993.0, "taker_buy_quote": 22508.08707 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.03111, "high": 0.03173, "low": 0.03097, "close": 0.03114, "volume": 1877975.0, "close_time": 1770335999999, "quote_volume": 58867.35686, "trades": 2054, "taker_buy_base": 949154.0, "taker_buy_quote": 29700.59471 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03114, "high": 0.03171, "low": 0.02727, "close": 0.02921, "volume": 5152771.0, "close_time": 1770339599999, "quote_volume": 150263.72005, "trades": 3988, "taker_buy_base": 2046508.0, "taker_buy_quote": 60177.14169 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.02919, "high": 0.02996, "low": 0.02906, "close": 0.02961, "volume": 1013703.0, "close_time": 1770343199999, "quote_volume": 29938.4415, "trades": 1074, "taker_buy_base": 515976.0, "taker_buy_quote": 15249.39659 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.02966, "high": 0.02989, "low": 0.02885, "close": 0.02898, "volume": 844895.0, "close_time": 1770346799999, "quote_volume": 24726.37473, "trades": 980, "taker_buy_base": 487263.0, "taker_buy_quote": 14236.95008 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02896, "high": 0.02958, "low": 0.02873, "close": 0.02929, "volume": 1294238.0, "close_time": 1770350399999, "quote_volume": 37673.21784, "trades": 1333, "taker_buy_base": 859469.0, "taker_buy_quote": 25017.12835 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02934, "high": 0.02961, "low": 0.02911, "close": 0.0295, "volume": 706809.0, "close_time": 1770353999999, "quote_volume": 20756.99034, "trades": 815, "taker_buy_base": 273669.0, "taker_buy_quote": 8036.19356 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0295, "high": 0.02961, "low": 0.02887, "close": 0.02945, "volume": 3981111.0, "close_time": 1770357599999, "quote_volume": 116542.94273, "trades": 2549, "taker_buy_base": 1476376.0, "taker_buy_quote": 43278.76398 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.02945, "high": 0.02995, "low": 0.02899, "close": 0.02903, "volume": 3735462.0, "close_time": 1770361199999, "quote_volume": 110326.89706, "trades": 2963, "taker_buy_base": 1815602.0, "taker_buy_quote": 53664.59349 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02901, "high": 0.02927, "low": 0.02877, "close": 0.02892, "volume": 1978571.0, "close_time": 1770364799999, "quote_volume": 57557.4854, "trades": 1705, "taker_buy_base": 915122.0, "taker_buy_quote": 26634.83811 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02892, "high": 0.02938, "low": 0.02884, "close": 0.02896, "volume": 4401610.0, "close_time": 1770368399999, "quote_volume": 128246.43792, "trades": 2853, "taker_buy_base": 1762913.0, "taker_buy_quote": 51416.84608 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02893, "high": 0.02931, "low": 0.02856, "close": 0.02922, "volume": 3698819.0, "close_time": 1770371999999, "quote_volume": 107186.1092, "trades": 2685, "taker_buy_base": 1650534.0, "taker_buy_quote": 47890.45968 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02922, "high": 0.02957, "low": 0.02908, "close": 0.02945, "volume": 642018.0, "close_time": 1770375599999, "quote_volume": 18858.60448, "trades": 493, "taker_buy_base": 264202.0, "taker_buy_quote": 7754.45503 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.02943, "high": 0.02968, "low": 0.02933, "close": 0.02958, "volume": 1347446.0, "close_time": 1770379199999, "quote_volume": 39730.21606, "trades": 862, "taker_buy_base": 487074.0, "taker_buy_quote": 14365.0603 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02956, "high": 0.032, "low": 0.02932, "close": 0.03184, "volume": 4633936.0, "close_time": 1770382799999, "quote_volume": 141881.3071, "trades": 2674, "taker_buy_base": 3108019.0, "taker_buy_quote": 94965.15679 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.03174, "high": 0.0323, "low": 0.03086, "close": 0.03192, "volume": 6464710.0, "close_time": 1770386399999, "quote_volume": 202997.87175, "trades": 3894, "taker_buy_base": 2957016.0, "taker_buy_quote": 92972.08476 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.03188, "high": 0.03235, "low": 0.03151, "close": 0.0318, "volume": 4446415.0, "close_time": 1770389999999, "quote_volume": 141410.03297, "trades": 2769, "taker_buy_base": 1947506.0, "taker_buy_quote": 61988.91637 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.03178, "high": 0.03196, "low": 0.0315, "close": 0.03188, "volume": 4284993.0, "close_time": 1770393599999, "quote_volume": 135872.73346, "trades": 2665, "taker_buy_base": 1963715.0, "taker_buy_quote": 62292.03519 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03187, "high": 0.03268, "low": 0.03179, "close": 0.03264, "volume": 3423346.0, "close_time": 1770397199999, "quote_volume": 110486.74333, "trades": 2401, "taker_buy_base": 1848454.0, "taker_buy_quote": 59689.70306 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.03262, "high": 0.03319, "low": 0.03238, "close": 0.03296, "volume": 3234392.0, "close_time": 1770400799999, "quote_volume": 106009.47554, "trades": 1949, "taker_buy_base": 1636529.0, "taker_buy_quote": 53626.39656 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.03294, "high": 0.03294, "low": 0.03176, "close": 0.03191, "volume": 3228854.0, "close_time": 1770404399999, "quote_volume": 104164.09134, "trades": 1854, "taker_buy_base": 1479945.0, "taker_buy_quote": 47744.52462 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0319, "high": 0.032, "low": 0.03141, "close": 0.03189, "volume": 1488403.0, "close_time": 1770407999999, "quote_volume": 47165.39289, "trades": 1123, "taker_buy_base": 661038.0, "taker_buy_quote": 20957.47505 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03185, "high": 0.03192, "low": 0.03152, "close": 0.03165, "volume": 440907.0, "close_time": 1770411599999, "quote_volume": 13980.22882, "trades": 543, "taker_buy_base": 213578.0, "taker_buy_quote": 6772.62266 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.03164, "high": 0.03227, "low": 0.03164, "close": 0.03193, "volume": 1253323.0, "close_time": 1770415199999, "quote_volume": 40113.21655, "trades": 866, "taker_buy_base": 803253.0, "taker_buy_quote": 25721.14644 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.03193, "high": 0.03214, "low": 0.03168, "close": 0.032, "volume": 419773.0, "close_time": 1770418799999, "quote_volume": 13384.81477, "trades": 434, "taker_buy_base": 166934.0, "taker_buy_quote": 5327.92375 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.03199, "high": 0.03281, "low": 0.03164, "close": 0.03271, "volume": 1035823.0, "close_time": 1770422399999, "quote_volume": 33261.06927, "trades": 1351, "taker_buy_base": 813368.0, "taker_buy_quote": 26132.31122 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03274, "high": 0.03276, "low": 0.03114, "close": 0.03166, "volume": 2547587.0, "close_time": 1770425999999, "quote_volume": 80521.02369, "trades": 2151, "taker_buy_base": 1276412.0, "taker_buy_quote": 40368.5441 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.03161, "high": 0.03161, "low": 0.03094, "close": 0.03124, "volume": 987586.0, "close_time": 1770429599999, "quote_volume": 30762.29281, "trades": 831, "taker_buy_base": 274586.0, "taker_buy_quote": 8555.13779 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.03123, "high": 0.03123, "low": 0.03055, "close": 0.03064, "volume": 900460.0, "close_time": 1770433199999, "quote_volume": 27791.67613, "trades": 625, "taker_buy_base": 367964.0, "taker_buy_quote": 11343.86859 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.03063, "high": 0.03107, "low": 0.03056, "close": 0.03056, "volume": 1049799.0, "close_time": 1770436799999, "quote_volume": 32405.7101, "trades": 800, "taker_buy_base": 570097.0, "taker_buy_quote": 17613.64066 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03057, "high": 0.03092, "low": 0.03051, "close": 0.03068, "volume": 1187800.0, "close_time": 1770440399999, "quote_volume": 36517.43988, "trades": 938, "taker_buy_base": 726148.0, "taker_buy_quote": 22331.14177 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.03066, "high": 0.03128, "low": 0.03063, "close": 0.03076, "volume": 3314271.0, "close_time": 1770443999999, "quote_volume": 102341.66536, "trades": 1959, "taker_buy_base": 1629669.0, "taker_buy_quote": 50360.30944 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.03076, "high": 0.03098, "low": 0.03001, "close": 0.03002, "volume": 2229446.0, "close_time": 1770447599999, "quote_volume": 68098.7432, "trades": 1303, "taker_buy_base": 1090322.0, "taker_buy_quote": 33355.11353 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.03001, "high": 0.03009, "low": 0.02915, "close": 0.02922, "volume": 5591032.0, "close_time": 1770451199999, "quote_volume": 165222.70672, "trades": 3670, "taker_buy_base": 3073435.0, "taker_buy_quote": 90948.13366 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0292, "high": 0.0297, "low": 0.02913, "close": 0.02938, "volume": 3374417.0, "close_time": 1770454799999, "quote_volume": 99338.76651, "trades": 1762, "taker_buy_base": 1887262.0, "taker_buy_quote": 55561.81055 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0294, "high": 0.02953, "low": 0.02919, "close": 0.02932, "volume": 1351700.0, "close_time": 1770458399999, "quote_volume": 39653.93656, "trades": 748, "taker_buy_base": 697849.0, "taker_buy_quote": 20483.46327 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02933, "high": 0.02937, "low": 0.02886, "close": 0.0291, "volume": 1190323.0, "close_time": 1770461999999, "quote_volume": 34630.73095, "trades": 829, "taker_buy_base": 604528.0, "taker_buy_quote": 17587.24938 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.02909, "high": 0.02921, "low": 0.02887, "close": 0.0291, "volume": 811823.0, "close_time": 1770465599999, "quote_volume": 23593.9615, "trades": 482, "taker_buy_base": 379952.0, "taker_buy_quote": 11043.84287 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0291, "high": 0.02953, "low": 0.02907, "close": 0.02947, "volume": 3101933.0, "close_time": 1770469199999, "quote_volume": 91110.27245, "trades": 1799, "taker_buy_base": 1767894.0, "taker_buy_quote": 51946.7912 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.02946, "high": 0.02965, "low": 0.02914, "close": 0.02931, "volume": 1522500.0, "close_time": 1770472799999, "quote_volume": 44685.43333, "trades": 771, "taker_buy_base": 723002.0, "taker_buy_quote": 21225.35811 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0293, "high": 0.02934, "low": 0.02884, "close": 0.02893, "volume": 992768.0, "close_time": 1770476399999, "quote_volume": 28855.61752, "trades": 625, "taker_buy_base": 547414.0, "taker_buy_quote": 15897.19772 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.02892, "high": 0.02934, "low": 0.02879, "close": 0.02933, "volume": 2018297.0, "close_time": 1770479999999, "quote_volume": 58455.86973, "trades": 1326, "taker_buy_base": 1032396.0, "taker_buy_quote": 29905.04314 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02934, "high": 0.02956, "low": 0.02892, "close": 0.02911, "volume": 8050325.0, "close_time": 1770483599999, "quote_volume": 234626.25033, "trades": 3470, "taker_buy_base": 3929677.0, "taker_buy_quote": 114588.89998 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.02908, "high": 0.02919, "low": 0.02895, "close": 0.02912, "volume": 946315.0, "close_time": 1770487199999, "quote_volume": 27515.98087, "trades": 476, "taker_buy_base": 441727.0, "taker_buy_quote": 12845.59489 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02912, "high": 0.02949, "low": 0.02911, "close": 0.02943, "volume": 1037275.0, "close_time": 1770490799999, "quote_volume": 30386.8143, "trades": 683, "taker_buy_base": 587085.0, "taker_buy_quote": 17196.54976 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.02946, "high": 0.02946, "low": 0.02922, "close": 0.02927, "volume": 1452256.0, "close_time": 1770494399999, "quote_volume": 42560.1315, "trades": 614, "taker_buy_base": 563689.0, "taker_buy_quote": 16527.49518 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02927, "high": 0.02949, "low": 0.02917, "close": 0.02924, "volume": 894751.0, "close_time": 1770497999999, "quote_volume": 26215.98592, "trades": 554, "taker_buy_base": 443301.0, "taker_buy_quote": 12998.24378 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02923, "high": 0.02941, "low": 0.02909, "close": 0.02932, "volume": 843483.0, "close_time": 1770501599999, "quote_volume": 24673.44654, "trades": 582, "taker_buy_base": 555415.0, "taker_buy_quote": 16246.92179 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.02909, "volume": 1012124.0, "close_time": 1770505199999, "quote_volume": 29581.47478, "trades": 452, "taker_buy_base": 533864.0, "taker_buy_quote": 15622.74187 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02907, "high": 0.02942, "low": 0.02855, "close": 0.02926, "volume": 2722622.0, "close_time": 1770508799999, "quote_volume": 78558.62703, "trades": 1316, "taker_buy_base": 1345956.0, "taker_buy_quote": 38889.44102 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02923, "high": 0.03073, "low": 0.02884, "close": 0.02947, "volume": 5724384.0, "close_time": 1770512399999, "quote_volume": 172022.42593, "trades": 3100, "taker_buy_base": 2930597.0, "taker_buy_quote": 88152.2906 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02947, "high": 0.03026, "low": 0.02933, "close": 0.03021, "volume": 1990250.0, "close_time": 1770515999999, "quote_volume": 59389.89314, "trades": 1250, "taker_buy_base": 835762.0, "taker_buy_quote": 24980.96942 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0302, "high": 0.03047, "low": 0.02886, "close": 0.02925, "volume": 2631495.0, "close_time": 1770519599999, "quote_volume": 78065.98549, "trades": 1441, "taker_buy_base": 1229684.0, "taker_buy_quote": 36362.50332 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02925, "high": 0.0293, "low": 0.02891, "close": 0.02895, "volume": 1869255.0, "close_time": 1770523199999, "quote_volume": 54371.64551, "trades": 1021, "taker_buy_base": 670749.0, "taker_buy_quote": 19519.96255 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02896, "high": 0.0291, "low": 0.02875, "close": 0.02888, "volume": 1084984.0, "close_time": 1770526799999, "quote_volume": 31443.64028, "trades": 581, "taker_buy_base": 394023.0, "taker_buy_quote": 11423.55702 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02888, "high": 0.02893, "low": 0.02878, "close": 0.02887, "volume": 741253.0, "close_time": 1770530399999, "quote_volume": 21393.08004, "trades": 366, "taker_buy_base": 309410.0, "taker_buy_quote": 8934.33946 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02887, "high": 0.02928, "low": 0.02883, "close": 0.02904, "volume": 759740.0, "close_time": 1770533999999, "quote_volume": 22054.54233, "trades": 582, "taker_buy_base": 354136.0, "taker_buy_quote": 10277.63117 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02904, "high": 0.02907, "low": 0.02878, "close": 0.029, "volume": 1152305.0, "close_time": 1770537599999, "quote_volume": 33315.20205, "trades": 740, "taker_buy_base": 460923.0, "taker_buy_quote": 13339.9909 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02899, "high": 0.02901, "low": 0.02878, "close": 0.02896, "volume": 732641.0, "close_time": 1770541199999, "quote_volume": 21171.70799, "trades": 483, "taker_buy_base": 290030.0, "taker_buy_quote": 8382.02671 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02893, "high": 0.02897, "low": 0.02862, "close": 0.02888, "volume": 1327507.0, "close_time": 1770544799999, "quote_volume": 38228.00093, "trades": 740, "taker_buy_base": 803050.0, "taker_buy_quote": 23140.03179 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02887, "high": 0.02887, "low": 0.02854, "close": 0.02866, "volume": 1567384.0, "close_time": 1770548399999, "quote_volume": 45044.33006, "trades": 929, "taker_buy_base": 703340.0, "taker_buy_quote": 20235.49677 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02867, "high": 0.02916, "low": 0.02865, "close": 0.02916, "volume": 1463436.0, "close_time": 1770551999999, "quote_volume": 42292.38006, "trades": 936, "taker_buy_base": 731996.0, "taker_buy_quote": 21174.10153 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02914, "high": 0.02914, "low": 0.02885, "close": 0.02891, "volume": 603146.0, "close_time": 1770555599999, "quote_volume": 17465.56102, "trades": 521, "taker_buy_base": 212123.0, "taker_buy_quote": 6141.14738 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02891, "high": 0.02894, "low": 0.02873, "close": 0.02878, "volume": 354988.0, "close_time": 1770559199999, "quote_volume": 10223.11659, "trades": 314, "taker_buy_base": 200466.0, "taker_buy_quote": 5775.008 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02876, "high": 0.02881, "low": 0.02858, "close": 0.02864, "volume": 560311.0, "close_time": 1770562799999, "quote_volume": 16080.33841, "trades": 396, "taker_buy_base": 365353.0, "taker_buy_quote": 10486.16474 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02867, "high": 0.0287, "low": 0.02784, "close": 0.02819, "volume": 2568252.0, "close_time": 1770566399999, "quote_volume": 72490.41512, "trades": 1494, "taker_buy_base": 1257245.0, "taker_buy_quote": 35481.22876 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02816, "high": 0.02836, "low": 0.02768, "close": 0.02786, "volume": 2283505.0, "close_time": 1770569999999, "quote_volume": 63983.38171, "trades": 1273, "taker_buy_base": 1441685.0, "taker_buy_quote": 40422.93123 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02786, "high": 0.02829, "low": 0.02782, "close": 0.02811, "volume": 841279.0, "close_time": 1770573599999, "quote_volume": 23604.86204, "trades": 573, "taker_buy_base": 341900.0, "taker_buy_quote": 9597.42369 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02809, "high": 0.02829, "low": 0.02792, "close": 0.02824, "volume": 590167.0, "close_time": 1770577199999, "quote_volume": 16601.25204, "trades": 492, "taker_buy_base": 272324.0, "taker_buy_quote": 7661.64366 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02823, "high": 0.02824, "low": 0.02804, "close": 0.02807, "volume": 305299.0, "close_time": 1770580799999, "quote_volume": 8584.76028, "trades": 298, "taker_buy_base": 173955.0, "taker_buy_quote": 4891.69784 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02806, "high": 0.02806, "low": 0.02759, "close": 0.02762, "volume": 786636.0, "close_time": 1770584399999, "quote_volume": 21851.85895, "trades": 685, "taker_buy_base": 478989.0, "taker_buy_quote": 13310.12986 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02764, "high": 0.02788, "low": 0.02758, "close": 0.02775, "volume": 695261.0, "close_time": 1770587999999, "quote_volume": 19286.93809, "trades": 529, "taker_buy_base": 480093.0, "taker_buy_quote": 13323.61731 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02774, "high": 0.02811, "low": 0.0277, "close": 0.02794, "volume": 604498.0, "close_time": 1770591599999, "quote_volume": 16842.32716, "trades": 610, "taker_buy_base": 357712.0, "taker_buy_quote": 9970.98183 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02793, "high": 0.02837, "low": 0.02787, "close": 0.02804, "volume": 1138261.0, "close_time": 1770595199999, "quote_volume": 31961.9077, "trades": 909, "taker_buy_base": 615259.0, "taker_buy_quote": 17282.42245 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02803, "high": 0.02805, "low": 0.02756, "close": 0.02772, "volume": 284832.0, "close_time": 1770598799999, "quote_volume": 7911.06088, "trades": 390, "taker_buy_base": 123474.0, "taker_buy_quote": 3431.82114 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02772, "high": 0.0281, "low": 0.02768, "close": 0.02796, "volume": 412344.0, "close_time": 1770602399999, "quote_volume": 11545.65479, "trades": 456, "taker_buy_base": 151358.0, "taker_buy_quote": 4235.5147 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02796, "high": 0.02804, "low": 0.02775, "close": 0.02788, "volume": 695136.0, "close_time": 1770605999999, "quote_volume": 19418.94777, "trades": 529, "taker_buy_base": 250086.0, "taker_buy_quote": 6991.57091 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0279, "high": 0.02798, "low": 0.02769, "close": 0.0277, "volume": 1019058.0, "close_time": 1770609599999, "quote_volume": 28379.29588, "trades": 563, "taker_buy_base": 357462.0, "taker_buy_quote": 9964.26632 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02768, "high": 0.02799, "low": 0.02761, "close": 0.02785, "volume": 1072357.0, "close_time": 1770613199999, "quote_volume": 29816.84394, "trades": 617, "taker_buy_base": 543978.0, "taker_buy_quote": 15128.40367 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02782, "high": 0.02812, "low": 0.02778, "close": 0.02799, "volume": 601294.0, "close_time": 1770616799999, "quote_volume": 16772.53595, "trades": 409, "taker_buy_base": 160315.0, "taker_buy_quote": 4478.36964 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02798, "high": 0.02807, "low": 0.02767, "close": 0.02783, "volume": 896954.0, "close_time": 1770620399999, "quote_volume": 25017.0261, "trades": 590, "taker_buy_base": 485110.0, "taker_buy_quote": 13529.23523 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02781, "high": 0.02787, "low": 0.02751, "close": 0.0277, "volume": 1014954.0, "close_time": 1770623999999, "quote_volume": 28120.503, "trades": 546, "taker_buy_base": 533015.0, "taker_buy_quote": 14753.78537 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02769, "high": 0.0279, "low": 0.02733, "close": 0.02754, "volume": 740461.0, "close_time": 1770627599999, "quote_volume": 20469.73921, "trades": 649, "taker_buy_base": 388584.0, "taker_buy_quote": 10732.26167 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02751, "high": 0.0277, "low": 0.02726, "close": 0.02735, "volume": 954172.0, "close_time": 1770631199999, "quote_volume": 26167.20721, "trades": 896, "taker_buy_base": 368245.0, "taker_buy_quote": 10116.7828 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02735, "high": 0.02735, "low": 0.02593, "close": 0.02625, "volume": 3142927.0, "close_time": 1770634799999, "quote_volume": 83168.86432, "trades": 2789, "taker_buy_base": 1270289.0, "taker_buy_quote": 33611.73251 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02624, "high": 0.02628, "low": 0.02576, "close": 0.02601, "volume": 2309679.0, "close_time": 1770638399999, "quote_volume": 60025.22673, "trades": 1756, "taker_buy_base": 1020455.0, "taker_buy_quote": 26514.01856 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02601, "high": 0.02638, "low": 0.02595, "close": 0.02632, "volume": 1139186.0, "close_time": 1770641999999, "quote_volume": 29874.52896, "trades": 1157, "taker_buy_base": 499336.0, "taker_buy_quote": 13090.0942 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02632, "high": 0.02644, "low": 0.02598, "close": 0.02598, "volume": 1476081.0, "close_time": 1770645599999, "quote_volume": 38680.94102, "trades": 1288, "taker_buy_base": 817180.0, "taker_buy_quote": 21410.98144 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02597, "high": 0.02611, "low": 0.02555, "close": 0.02595, "volume": 6614099.0, "close_time": 1770649199999, "quote_volume": 170743.00827, "trades": 4599, "taker_buy_base": 3132232.0, "taker_buy_quote": 80881.02618 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02592, "high": 0.02638, "low": 0.02565, "close": 0.02636, "volume": 4262643.0, "close_time": 1770652799999, "quote_volume": 110257.01368, "trades": 2889, "taker_buy_base": 2823337.0, "taker_buy_quote": 73064.92486 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02636, "high": 0.02661, "low": 0.02592, "close": 0.02628, "volume": 5619955.0, "close_time": 1770656399999, "quote_volume": 147427.00095, "trades": 3355, "taker_buy_base": 2623121.0, "taker_buy_quote": 68848.1145 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02628, "high": 0.02686, "low": 0.02613, "close": 0.02686, "volume": 3966420.0, "close_time": 1770659999999, "quote_volume": 104838.85976, "trades": 2769, "taker_buy_base": 2303807.0, "taker_buy_quote": 60917.49398 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02684, "high": 0.02705, "low": 0.02633, "close": 0.02645, "volume": 3412457.0, "close_time": 1770663599999, "quote_volume": 90640.27819, "trades": 2635, "taker_buy_base": 1658405.0, "taker_buy_quote": 44067.63968 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02645, "high": 0.02647, "low": 0.02619, "close": 0.02639, "volume": 2108445.0, "close_time": 1770667199999, "quote_volume": 55548.9865, "trades": 1486, "taker_buy_base": 1228295.0, "taker_buy_quote": 32372.00895 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02639, "high": 0.02675, "low": 0.02635, "close": 0.02664, "volume": 2584068.0, "close_time": 1770670799999, "quote_volume": 68649.48511, "trades": 1363, "taker_buy_base": 1168293.0, "taker_buy_quote": 31025.60313 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02666, "high": 0.02667, "low": 0.02628, "close": 0.02652, "volume": 2360703.0, "close_time": 1770674399999, "quote_volume": 62547.37175, "trades": 1534, "taker_buy_base": 1070928.0, "taker_buy_quote": 28406.84691 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02651, "high": 0.02686, "low": 0.02638, "close": 0.0268, "volume": 1614734.0, "close_time": 1770677999999, "quote_volume": 42903.67362, "trades": 1269, "taker_buy_base": 876939.0, "taker_buy_quote": 23318.87974 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02681, "high": 0.02751, "low": 0.02656, "close": 0.02678, "volume": 3474506.0, "close_time": 1770681599999, "quote_volume": 93690.63587, "trades": 2633, "taker_buy_base": 2058091.0, "taker_buy_quote": 55451.25645 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02674, "high": 0.02685, "low": 0.02636, "close": 0.02646, "volume": 2704624.0, "close_time": 1770685199999, "quote_volume": 71881.83988, "trades": 1697, "taker_buy_base": 1167230.0, "taker_buy_quote": 31041.7781 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02645, "high": 0.0274, "low": 0.02639, "close": 0.0272, "volume": 2082345.0, "close_time": 1770688799999, "quote_volume": 56071.24596, "trades": 1761, "taker_buy_base": 969492.0, "taker_buy_quote": 26083.56294 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02719, "high": 0.02735, "low": 0.0269, "close": 0.02713, "volume": 1519271.0, "close_time": 1770692399999, "quote_volume": 41181.36996, "trades": 1186, "taker_buy_base": 610704.0, "taker_buy_quote": 16552.85485 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02712, "high": 0.02712, "low": 0.02653, "close": 0.02659, "volume": 1610069.0, "close_time": 1770695999999, "quote_volume": 43119.8369, "trades": 1056, "taker_buy_base": 597222.0, "taker_buy_quote": 15988.59412 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02659, "high": 0.02696, "low": 0.02652, "close": 0.02683, "volume": 901512.0, "close_time": 1770699599999, "quote_volume": 24102.24102, "trades": 800, "taker_buy_base": 375089.0, "taker_buy_quote": 10028.5613 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02683, "high": 0.02726, "low": 0.02675, "close": 0.02724, "volume": 1092147.0, "close_time": 1770703199999, "quote_volume": 29375.44407, "trades": 802, "taker_buy_base": 513576.0, "taker_buy_quote": 13835.89056 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02722, "high": 0.02722, "low": 0.0268, "close": 0.02711, "volume": 2234859.0, "close_time": 1770706799999, "quote_volume": 60318.73463, "trades": 2064, "taker_buy_base": 1022701.0, "taker_buy_quote": 27591.79883 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0271, "high": 0.02998, "low": 0.02703, "close": 0.02846, "volume": 10913343.0, "close_time": 1770710399999, "quote_volume": 313496.47792, "trades": 7010, "taker_buy_base": 6756969.0, "taker_buy_quote": 194089.70727 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02845, "high": 0.03072, "low": 0.02774, "close": 0.03054, "volume": 8239553.0, "close_time": 1770713999999, "quote_volume": 239541.45837, "trades": 6395, "taker_buy_base": 4857842.0, "taker_buy_quote": 141107.23505 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.03053, "high": 0.0306, "low": 0.0287, "close": 0.02939, "volume": 9502524.0, "close_time": 1770717599999, "quote_volume": 280504.08862, "trades": 6766, "taker_buy_base": 5080826.0, "taker_buy_quote": 149906.60333 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.02939, "high": 0.02967, "low": 0.02856, "close": 0.02879, "volume": 7823390.0, "close_time": 1770721199999, "quote_volume": 226958.84619, "trades": 5187, "taker_buy_base": 3160030.0, "taker_buy_quote": 91644.47532 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02879, "high": 0.02879, "low": 0.02809, "close": 0.02818, "volume": 5207737.0, "close_time": 1770724799999, "quote_volume": 148184.25623, "trades": 2989, "taker_buy_base": 2212106.0, "taker_buy_quote": 62981.79603 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02817, "high": 0.02868, "low": 0.02788, "close": 0.0279, "volume": 5652413.0, "close_time": 1770728399999, "quote_volume": 159469.25201, "trades": 3441, "taker_buy_base": 2478477.0, "taker_buy_quote": 70003.14363 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02791, "high": 0.02813, "low": 0.02762, "close": 0.02796, "volume": 3990083.0, "close_time": 1770731999999, "quote_volume": 111074.21756, "trades": 2324, "taker_buy_base": 1940397.0, "taker_buy_quote": 54043.31778 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02795, "high": 0.02804, "low": 0.02729, "close": 0.02742, "volume": 8042504.0, "close_time": 1770735599999, "quote_volume": 222123.70703, "trades": 4555, "taker_buy_base": 3725725.0, "taker_buy_quote": 102873.9023 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0274, "high": 0.0277, "low": 0.02723, "close": 0.02741, "volume": 5933499.0, "close_time": 1770739199999, "quote_volume": 163106.34081, "trades": 3360, "taker_buy_base": 3140527.0, "taker_buy_quote": 86310.00484 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0274, "high": 0.0279, "low": 0.0272, "close": 0.02748, "volume": 6771177.0, "close_time": 1770742799999, "quote_volume": 186706.14873, "trades": 3820, "taker_buy_base": 3524985.0, "taker_buy_quote": 97230.32138 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02747, "high": 0.02778, "low": 0.02744, "close": 0.02759, "volume": 1081874.0, "close_time": 1770746399999, "quote_volume": 29839.67728, "trades": 885, "taker_buy_base": 528714.0, "taker_buy_quote": 14595.18097 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02757, "high": 0.0276, "low": 0.02701, "close": 0.02728, "volume": 3408470.0, "close_time": 1770749999999, "quote_volume": 93217.447, "trades": 2508, "taker_buy_base": 1770956.0, "taker_buy_quote": 48454.651 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02729, "high": 0.02732, "low": 0.02702, "close": 0.02705, "volume": 1028170.0, "close_time": 1770753599999, "quote_volume": 27939.85937, "trades": 1140, "taker_buy_base": 414924.0, "taker_buy_quote": 11267.67041 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02705, "high": 0.02789, "low": 0.02695, "close": 0.02772, "volume": 3309028.0, "close_time": 1770757199999, "quote_volume": 90932.42762, "trades": 2078, "taker_buy_base": 1700648.0, "taker_buy_quote": 46737.97534 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0277, "high": 0.02787, "low": 0.02722, "close": 0.02737, "volume": 2783843.0, "close_time": 1770760799999, "quote_volume": 76577.47507, "trades": 1700, "taker_buy_base": 1430038.0, "taker_buy_quote": 39322.16148 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02736, "high": 0.02773, "low": 0.02729, "close": 0.02737, "volume": 1727095.0, "close_time": 1770764399999, "quote_volume": 47404.44103, "trades": 1607, "taker_buy_base": 988753.0, "taker_buy_quote": 27160.94195 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02738, "high": 0.02778, "low": 0.02735, "close": 0.0277, "volume": 1117756.0, "close_time": 1770767999999, "quote_volume": 30828.92, "trades": 1101, "taker_buy_base": 759800.0, "taker_buy_quote": 20961.80687 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02769, "high": 0.02951, "low": 0.02687, "close": 0.02706, "volume": 7792747.0, "close_time": 1770771599999, "quote_volume": 217130.47078, "trades": 4355, "taker_buy_base": 4283233.0, "taker_buy_quote": 119547.05629 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02705, "high": 0.0271, "low": 0.02652, "close": 0.0266, "volume": 1913184.0, "close_time": 1770775199999, "quote_volume": 51263.415, "trades": 1502, "taker_buy_base": 851663.0, "taker_buy_quote": 22846.59056 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02659, "high": 0.02676, "low": 0.02642, "close": 0.02653, "volume": 930191.0, "close_time": 1770778799999, "quote_volume": 24714.35938, "trades": 1226, "taker_buy_base": 460790.0, "taker_buy_quote": 12250.24492 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02652, "high": 0.02662, "low": 0.02621, "close": 0.0265, "volume": 1269840.0, "close_time": 1770782399999, "quote_volume": 33490.05048, "trades": 1225, "taker_buy_base": 499277.0, "taker_buy_quote": 13177.55101 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0265, "high": 0.02685, "low": 0.02647, "close": 0.02659, "volume": 580060.0, "close_time": 1770785999999, "quote_volume": 15431.34793, "trades": 1147, "taker_buy_base": 325721.0, "taker_buy_quote": 8671.7893 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02658, "high": 0.02683, "low": 0.02647, "close": 0.02679, "volume": 671720.0, "close_time": 1770789599999, "quote_volume": 17899.03239, "trades": 1156, "taker_buy_base": 329587.0, "taker_buy_quote": 8787.65339 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02679, "high": 0.02683, "low": 0.02598, "close": 0.02619, "volume": 2551895.0, "close_time": 1770793199999, "quote_volume": 67224.53976, "trades": 2866, "taker_buy_base": 1216147.0, "taker_buy_quote": 32033.38296 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02618, "high": 0.02628, "low": 0.02603, "close": 0.02626, "volume": 433277.0, "close_time": 1770796799999, "quote_volume": 11347.53247, "trades": 782, "taker_buy_base": 281348.0, "taker_buy_quote": 7369.90786 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02624, "high": 0.02676, "low": 0.02621, "close": 0.02657, "volume": 979313.0, "close_time": 1770800399999, "quote_volume": 25968.08367, "trades": 1507, "taker_buy_base": 739708.0, "taker_buy_quote": 19614.26755 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.02656, "high": 0.02689, "low": 0.02641, "close": 0.02669, "volume": 914814.0, "close_time": 1770803999999, "quote_volume": 24407.62562, "trades": 1042, "taker_buy_base": 524142.0, "taker_buy_quote": 14003.87094 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.02669, "high": 0.02679, "low": 0.02637, "close": 0.02645, "volume": 532712.0, "close_time": 1770807599999, "quote_volume": 14134.84755, "trades": 897, "taker_buy_base": 246373.0, "taker_buy_quote": 6534.7914 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.02646, "high": 0.02667, "low": 0.02638, "close": 0.02651, "volume": 259768.0, "close_time": 1770811199999, "quote_volume": 6887.11613, "trades": 447, "taker_buy_base": 145758.0, "taker_buy_quote": 3864.72563 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02651, "high": 0.02651, "low": 0.02626, "close": 0.02643, "volume": 519874.0, "close_time": 1770814799999, "quote_volume": 13715.39703, "trades": 724, "taker_buy_base": 218354.0, "taker_buy_quote": 5762.4779 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0264, "high": 0.02653, "low": 0.02608, "close": 0.02617, "volume": 1220450.0, "close_time": 1770818399999, "quote_volume": 32149.59292, "trades": 1465, "taker_buy_base": 648680.0, "taker_buy_quote": 17085.35355 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.02618, "high": 0.02653, "low": 0.02608, "close": 0.0261, "volume": 2028103.0, "close_time": 1770821999999, "quote_volume": 53377.82395, "trades": 3139, "taker_buy_base": 1315692.0, "taker_buy_quote": 34655.40604 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.02609, "high": 0.02633, "low": 0.02587, "close": 0.02606, "volume": 2168784.0, "close_time": 1770825599999, "quote_volume": 56582.60074, "trades": 3365, "taker_buy_base": 1051714.0, "taker_buy_quote": 27454.52695 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02605, "high": 0.02632, "low": 0.02596, "close": 0.02607, "volume": 1620586.0, "close_time": 1770829199999, "quote_volume": 42348.17251, "trades": 2592, "taker_buy_base": 742960.0, "taker_buy_quote": 19411.01639 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.02606, "high": 0.02646, "low": 0.02589, "close": 0.02621, "volume": 1127707.0, "close_time": 1770832799999, "quote_volume": 29579.23107, "trades": 1076, "taker_buy_base": 613743.0, "taker_buy_quote": 16094.64337 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.02621, "high": 0.0264, "low": 0.0261, "close": 0.02632, "volume": 815855.0, "close_time": 1770836399999, "quote_volume": 21406.33627, "trades": 930, "taker_buy_base": 331340.0, "taker_buy_quote": 8692.32451 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0263, "high": 0.02642, "low": 0.0262, "close": 0.02629, "volume": 906932.0, "close_time": 1770839999999, "quote_volume": 23875.51876, "trades": 901, "taker_buy_base": 422843.0, "taker_buy_quote": 11131.99115 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02629, "high": 0.0263, "low": 0.02599, "close": 0.02616, "volume": 538504.0, "close_time": 1770843599999, "quote_volume": 14073.5438, "trades": 686, "taker_buy_base": 243564.0, "taker_buy_quote": 6364.76368 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02612, "high": 0.02618, "low": 0.02594, "close": 0.02617, "volume": 1297448.0, "close_time": 1770847199999, "quote_volume": 33786.76744, "trades": 1126, "taker_buy_base": 673615.0, "taker_buy_quote": 17544.64049 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02617, "high": 0.02621, "low": 0.02569, "close": 0.02575, "volume": 1250577.0, "close_time": 1770850799999, "quote_volume": 32500.84408, "trades": 1219, "taker_buy_base": 650459.0, "taker_buy_quote": 16908.65395 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.02573, "high": 0.02601, "low": 0.02555, "close": 0.02593, "volume": 1617221.0, "close_time": 1770854399999, "quote_volume": 41786.92241, "trades": 1337, "taker_buy_base": 915002.0, "taker_buy_quote": 23630.41957 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02593, "high": 0.02615, "low": 0.02587, "close": 0.02607, "volume": 2131402.0, "close_time": 1770857999999, "quote_volume": 55442.20404, "trades": 1660, "taker_buy_base": 1062414.0, "taker_buy_quote": 27643.62611 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.02606, "high": 0.02618, "low": 0.02576, "close": 0.02578, "volume": 857349.0, "close_time": 1770861599999, "quote_volume": 22266.06826, "trades": 1021, "taker_buy_base": 386646.0, "taker_buy_quote": 10035.94261 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.02577, "high": 0.02595, "low": 0.02564, "close": 0.02583, "volume": 1088528.0, "close_time": 1770865199999, "quote_volume": 28120.26355, "trades": 799, "taker_buy_base": 520474.0, "taker_buy_quote": 13447.07649 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02583, "high": 0.02602, "low": 0.02581, "close": 0.02598, "volume": 822751.0, "close_time": 1770868799999, "quote_volume": 21308.76782, "trades": 684, "taker_buy_base": 392688.0, "taker_buy_quote": 10166.83815 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02596, "high": 0.02596, "low": 0.02567, "close": 0.02576, "volume": 815783.0, "close_time": 1770872399999, "quote_volume": 21053.20131, "trades": 579, "taker_buy_base": 293644.0, "taker_buy_quote": 7575.63777 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02575, "high": 0.02589, "low": 0.02571, "close": 0.02577, "volume": 792305.0, "close_time": 1770875999999, "quote_volume": 20431.02795, "trades": 500, "taker_buy_base": 389137.0, "taker_buy_quote": 10035.94982 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02576, "high": 0.02591, "low": 0.02574, "close": 0.02575, "volume": 782571.0, "close_time": 1770879599999, "quote_volume": 20209.10746, "trades": 601, "taker_buy_base": 453167.0, "taker_buy_quote": 11703.54958 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.02576, "high": 0.02603, "low": 0.02569, "close": 0.026, "volume": 940150.0, "close_time": 1770883199999, "quote_volume": 24316.32385, "trades": 779, "taker_buy_base": 499002.0, "taker_buy_quote": 12895.51812 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02567, "close": 0.02569, "volume": 1005647.0, "close_time": 1770886799999, "quote_volume": 25964.68502, "trades": 844, "taker_buy_base": 540128.0, "taker_buy_quote": 13949.85693 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02569, "high": 0.02577, "low": 0.02554, "close": 0.02572, "volume": 1714457.0, "close_time": 1770890399999, "quote_volume": 43975.35125, "trades": 1238, "taker_buy_base": 766751.0, "taker_buy_quote": 19674.54528 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02572, "high": 0.02587, "low": 0.02563, "close": 0.02587, "volume": 864484.0, "close_time": 1770893999999, "quote_volume": 22223.71458, "trades": 824, "taker_buy_base": 449643.0, "taker_buy_quote": 11552.15086 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0258, "high": 0.0258, "low": 0.02567, "close": 0.02571, "volume": 457186.0, "close_time": 1770897599999, "quote_volume": 11757.11814, "trades": 638, "taker_buy_base": 225548.0, "taker_buy_quote": 5800.0584 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02568, "high": 0.02569, "low": 0.02513, "close": 0.02522, "volume": 1977450.0, "close_time": 1770901199999, "quote_volume": 50288.30113, "trades": 1632, "taker_buy_base": 889721.0, "taker_buy_quote": 22650.74673 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02522, "high": 0.02527, "low": 0.02456, "close": 0.0248, "volume": 2780913.0, "close_time": 1770904799999, "quote_volume": 69060.83927, "trades": 2108, "taker_buy_base": 1282198.0, "taker_buy_quote": 31813.14171 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.02479, "high": 0.02479, "low": 0.02432, "close": 0.02463, "volume": 1881402.0, "close_time": 1770908399999, "quote_volume": 46180.89825, "trades": 1890, "taker_buy_base": 969611.0, "taker_buy_quote": 23807.39453 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02461, "high": 0.02481, "low": 0.02397, "close": 0.02436, "volume": 3112643.0, "close_time": 1770911999999, "quote_volume": 75693.50321, "trades": 2128, "taker_buy_base": 1234818.0, "taker_buy_quote": 30165.0745 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02436, "high": 0.02455, "low": 0.02385, "close": 0.02395, "volume": 3581301.0, "close_time": 1770915599999, "quote_volume": 86403.55577, "trades": 3454, "taker_buy_base": 1953677.0, "taker_buy_quote": 47183.39408 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02394, "high": 0.02405, "low": 0.02375, "close": 0.02395, "volume": 2064083.0, "close_time": 1770919199999, "quote_volume": 49359.17161, "trades": 1840, "taker_buy_base": 1006929.0, "taker_buy_quote": 24077.12076 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02395, "high": 0.02415, "low": 0.0239, "close": 0.02394, "volume": 1249408.0, "close_time": 1770922799999, "quote_volume": 29973.07628, "trades": 1385, "taker_buy_base": 597135.0, "taker_buy_quote": 14329.68704 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.02395, "high": 0.02414, "low": 0.02386, "close": 0.02408, "volume": 922213.0, "close_time": 1770926399999, "quote_volume": 22167.23649, "trades": 978, "taker_buy_base": 352513.0, "taker_buy_quote": 8476.68036 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02406, "high": 0.0241, "low": 0.02361, "close": 0.02365, "volume": 1122729.0, "close_time": 1770929999999, "quote_volume": 26768.27256, "trades": 1120, "taker_buy_base": 570135.0, "taker_buy_quote": 13591.55442 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.02365, "high": 0.02402, "low": 0.02357, "close": 0.02394, "volume": 860998.0, "close_time": 1770933599999, "quote_volume": 20456.56403, "trades": 690, "taker_buy_base": 391533.0, "taker_buy_quote": 9301.56275 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02393, "high": 0.02396, "low": 0.02374, "close": 0.02395, "volume": 977069.0, "close_time": 1770937199999, "quote_volume": 23322.40567, "trades": 666, "taker_buy_base": 646893.0, "taker_buy_quote": 15445.3255 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.02392, "high": 0.02418, "low": 0.0239, "close": 0.02415, "volume": 1229495.0, "close_time": 1770940799999, "quote_volume": 29598.69044, "trades": 856, "taker_buy_base": 652556.0, "taker_buy_quote": 15719.70615 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02414, "high": 0.0251, "low": 0.0237, "close": 0.02396, "volume": 5084554.0, "close_time": 1770944399999, "quote_volume": 123546.94848, "trades": 2597, "taker_buy_base": 2538520.0, "taker_buy_quote": 61804.04185 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.02394, "high": 0.02398, "low": 0.02352, "close": 0.02366, "volume": 1856635.0, "close_time": 1770947999999, "quote_volume": 44072.34347, "trades": 1243, "taker_buy_base": 682452.0, "taker_buy_quote": 16196.24428 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02364, "high": 0.0237, "low": 0.02346, "close": 0.02368, "volume": 1155685.0, "close_time": 1770951599999, "quote_volume": 27218.11845, "trades": 886, "taker_buy_base": 628964.0, "taker_buy_quote": 14807.42915 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.02369, "high": 0.0238, "low": 0.02351, "close": 0.02373, "volume": 555286.0, "close_time": 1770955199999, "quote_volume": 13127.59351, "trades": 397, "taker_buy_base": 181999.0, "taker_buy_quote": 4307.0098 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02372, "high": 0.02399, "low": 0.02364, "close": 0.02385, "volume": 436428.0, "close_time": 1770958799999, "quote_volume": 10381.16556, "trades": 397, "taker_buy_base": 187033.0, "taker_buy_quote": 4450.00462 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02383, "high": 0.0239, "low": 0.02254, "close": 0.02287, "volume": 2606275.0, "close_time": 1770962399999, "quote_volume": 60490.16442, "trades": 2169, "taker_buy_base": 902084.0, "taker_buy_quote": 20966.11239 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.02286, "high": 0.02299, "low": 0.02208, "close": 0.02221, "volume": 3849750.0, "close_time": 1770965999999, "quote_volume": 86187.0021, "trades": 2804, "taker_buy_base": 1349918.0, "taker_buy_quote": 30271.78209 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02222, "high": 0.02266, "low": 0.02216, "close": 0.02257, "volume": 2306574.0, "close_time": 1770969599999, "quote_volume": 51645.79209, "trades": 1835, "taker_buy_base": 1256793.0, "taker_buy_quote": 28130.90605 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02258, "high": 0.02262, "low": 0.02225, "close": 0.0224, "volume": 1890054.0, "close_time": 1770973199999, "quote_volume": 42354.36557, "trades": 1443, "taker_buy_base": 800606.0, "taker_buy_quote": 17938.78199 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02239, "high": 0.0225, "low": 0.02214, "close": 0.02229, "volume": 3033355.0, "close_time": 1770976799999, "quote_volume": 67537.39879, "trades": 1650, "taker_buy_base": 1164082.0, "taker_buy_quote": 25970.80136 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02229, "high": 0.02231, "low": 0.02201, "close": 0.02224, "volume": 1857758.0, "close_time": 1770980399999, "quote_volume": 41213.41948, "trades": 1355, "taker_buy_base": 1205058.0, "taker_buy_quote": 26734.28665 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02224, "high": 0.02269, "low": 0.02221, "close": 0.02255, "volume": 2284709.0, "close_time": 1770983999999, "quote_volume": 51371.80829, "trades": 1554, "taker_buy_base": 1278148.0, "taker_buy_quote": 28715.06865 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02254, "high": 0.02259, "low": 0.0224, "close": 0.02254, "volume": 805892.0, "close_time": 1770987599999, "quote_volume": 18141.9422, "trades": 690, "taker_buy_base": 436244.0, "taker_buy_quote": 9817.06723 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02253, "high": 0.02259, "low": 0.02233, "close": 0.02256, "volume": 1539828.0, "close_time": 1770991199999, "quote_volume": 34606.10414, "trades": 1124, "taker_buy_base": 868766.0, "taker_buy_quote": 19528.14608 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.02255, "high": 0.02256, "low": 0.0223, "close": 0.02248, "volume": 1313338.0, "close_time": 1770994799999, "quote_volume": 29474.05308, "trades": 1578, "taker_buy_base": 781102.0, "taker_buy_quote": 17524.6144 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.02248, "high": 0.02327, "low": 0.02247, "close": 0.0232, "volume": 2346733.0, "close_time": 1770998399999, "quote_volume": 53680.40356, "trades": 1940, "taker_buy_base": 1393646.0, "taker_buy_quote": 31856.77275 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02318, "high": 0.02365, "low": 0.02302, "close": 0.0231, "volume": 3950793.0, "close_time": 1771001999999, "quote_volume": 92086.23598, "trades": 3518, "taker_buy_base": 2001520.0, "taker_buy_quote": 46625.86868 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.02312, "high": 0.02365, "low": 0.0231, "close": 0.02341, "volume": 2514946.0, "close_time": 1771005599999, "quote_volume": 58932.24517, "trades": 1702, "taker_buy_base": 1252114.0, "taker_buy_quote": 29345.95789 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.02338, "high": 0.02349, "low": 0.02314, "close": 0.02319, "volume": 1465873.0, "close_time": 1771009199999, "quote_volume": 34067.8888, "trades": 1328, "taker_buy_base": 537238.0, "taker_buy_quote": 12485.61707 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02319, "high": 0.02337, "low": 0.02306, "close": 0.0233, "volume": 1223516.0, "close_time": 1771012799999, "quote_volume": 28334.24479, "trades": 1195, "taker_buy_base": 504439.0, "taker_buy_quote": 11682.81124 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02331, "high": 0.02351, "low": 0.02314, "close": 0.02317, "volume": 926577.0, "close_time": 1771016399999, "quote_volume": 21655.70445, "trades": 831, "taker_buy_base": 506118.0, "taker_buy_quote": 11832.42391 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02317, "high": 0.02341, "low": 0.02307, "close": 0.02337, "volume": 876777.0, "close_time": 1771019999999, "quote_volume": 20355.61542, "trades": 779, "taker_buy_base": 366484.0, "taker_buy_quote": 8512.24096 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02336, "high": 0.02385, "low": 0.02329, "close": 0.0238, "volume": 955207.0, "close_time": 1771023599999, "quote_volume": 22529.62613, "trades": 1003, "taker_buy_base": 457344.0, "taker_buy_quote": 10788.80863 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0238, "high": 0.02395, "low": 0.02345, "close": 0.02376, "volume": 2689008.0, "close_time": 1771027199999, "quote_volume": 63701.85129, "trades": 1824, "taker_buy_base": 1167591.0, "taker_buy_quote": 27671.41236 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02375, "high": 0.0241, "low": 0.02324, "close": 0.02342, "volume": 2455213.0, "close_time": 1771030799999, "quote_volume": 57806.91907, "trades": 1790, "taker_buy_base": 1277434.0, "taker_buy_quote": 30102.2263 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02341, "high": 0.02347, "low": 0.02311, "close": 0.0234, "volume": 1331312.0, "close_time": 1771034399999, "quote_volume": 31045.76944, "trades": 1168, "taker_buy_base": 610821.0, "taker_buy_quote": 14235.20321 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0234, "high": 0.02346, "low": 0.02326, "close": 0.02328, "volume": 731412.0, "close_time": 1771037999999, "quote_volume": 17079.56194, "trades": 473, "taker_buy_base": 336837.0, "taker_buy_quote": 7866.53943 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.02327, "high": 0.02338, "low": 0.02322, "close": 0.02333, "volume": 1005540.0, "close_time": 1771041599999, "quote_volume": 23427.11626, "trades": 497, "taker_buy_base": 267505.0, "taker_buy_quote": 6230.9398 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02333, "high": 0.02354, "low": 0.02324, "close": 0.02347, "volume": 811206.0, "close_time": 1771045199999, "quote_volume": 18983.31092, "trades": 765, "taker_buy_base": 539729.0, "taker_buy_quote": 12634.49727 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02346, "high": 0.02376, "low": 0.02335, "close": 0.0234, "volume": 1993487.0, "close_time": 1771048799999, "quote_volume": 46888.10346, "trades": 1324, "taker_buy_base": 1011143.0, "taker_buy_quote": 23810.93102 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02338, "high": 0.02344, "low": 0.02319, "close": 0.02331, "volume": 968244.0, "close_time": 1771052399999, "quote_volume": 22558.83737, "trades": 857, "taker_buy_base": 474443.0, "taker_buy_quote": 11054.13921 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0233, "high": 0.02335, "low": 0.0232, "close": 0.02326, "volume": 401146.0, "close_time": 1771055999999, "quote_volume": 9336.19698, "trades": 360, "taker_buy_base": 155487.0, "taker_buy_quote": 3621.0175 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02325, "high": 0.02327, "low": 0.02285, "close": 0.023, "volume": 2828037.0, "close_time": 1771059599999, "quote_volume": 65061.36056, "trades": 1800, "taker_buy_base": 1213378.0, "taker_buy_quote": 27922.7511 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02299, "high": 0.02299, "low": 0.02271, "close": 0.0228, "volume": 1400099.0, "close_time": 1771063199999, "quote_volume": 31922.61913, "trades": 988, "taker_buy_base": 735763.0, "taker_buy_quote": 16770.31847 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02278, "high": 0.02284, "low": 0.02268, "close": 0.02271, "volume": 1086013.0, "close_time": 1771066799999, "quote_volume": 24714.94929, "trades": 552, "taker_buy_base": 606319.0, "taker_buy_quote": 13802.96663 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.02271, "high": 0.02289, "low": 0.02266, "close": 0.02287, "volume": 760415.0, "close_time": 1771070399999, "quote_volume": 17313.02004, "trades": 445, "taker_buy_base": 372849.0, "taker_buy_quote": 8488.63218 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02289, "high": 0.02299, "low": 0.02283, "close": 0.02283, "volume": 843181.0, "close_time": 1771073999999, "quote_volume": 19320.12281, "trades": 511, "taker_buy_base": 375872.0, "taker_buy_quote": 8611.25659 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02286, "high": 0.02291, "low": 0.02272, "close": 0.0228, "volume": 923365.0, "close_time": 1771077599999, "quote_volume": 21086.86979, "trades": 646, "taker_buy_base": 344230.0, "taker_buy_quote": 7857.04267 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.02279, "high": 0.0231, "low": 0.02278, "close": 0.02309, "volume": 461620.0, "close_time": 1771081199999, "quote_volume": 10591.08291, "trades": 419, "taker_buy_base": 313046.0, "taker_buy_quote": 7183.45503 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.02311, "high": 0.02321, "low": 0.02285, "close": 0.0229, "volume": 808988.0, "close_time": 1771084799999, "quote_volume": 18641.79745, "trades": 663, "taker_buy_base": 377192.0, "taker_buy_quote": 8688.6217 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02289, "high": 0.02309, "low": 0.02288, "close": 0.02309, "volume": 577182.0, "close_time": 1771088399999, "quote_volume": 13272.17944, "trades": 524, "taker_buy_base": 297089.0, "taker_buy_quote": 6828.60947 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02307, "high": 0.02315, "low": 0.023, "close": 0.02314, "volume": 179541.0, "close_time": 1771091999999, "quote_volume": 4141.93019, "trades": 174, "taker_buy_base": 80073.0, "taker_buy_quote": 1849.58675 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02315, "high": 0.02317, "low": 0.02305, "close": 0.02306, "volume": 237059.0, "close_time": 1771095599999, "quote_volume": 5475.25923, "trades": 206, "taker_buy_base": 145414.0, "taker_buy_quote": 3360.31785 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02306, "high": 0.02335, "low": 0.02302, "close": 0.02331, "volume": 654752.0, "close_time": 1771099199999, "quote_volume": 15161.53281, "trades": 819, "taker_buy_base": 346239.0, "taker_buy_quote": 8020.00488 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02331, "high": 0.02337, "low": 0.02313, "close": 0.02319, "volume": 573856.0, "close_time": 1771102799999, "quote_volume": 13347.43862, "trades": 582, "taker_buy_base": 232314.0, "taker_buy_quote": 5400.91466 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02318, "high": 0.02366, "low": 0.02317, "close": 0.02344, "volume": 2162540.0, "close_time": 1771106399999, "quote_volume": 50819.19599, "trades": 1511, "taker_buy_base": 1031298.0, "taker_buy_quote": 24241.23807 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.02344, "high": 0.02371, "low": 0.02342, "close": 0.02371, "volume": 553602.0, "close_time": 1771109999999, "quote_volume": 13051.06491, "trades": 510, "taker_buy_base": 237635.0, "taker_buy_quote": 5600.86522 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02371, "high": 0.02412, "low": 0.02339, "close": 0.0236, "volume": 2649189.0, "close_time": 1771113599999, "quote_volume": 63035.24092, "trades": 1689, "taker_buy_base": 1718351.0, "taker_buy_quote": 40899.27412 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02361, "high": 0.02363, "low": 0.02295, "close": 0.02316, "volume": 2302004.0, "close_time": 1771117199999, "quote_volume": 53629.36801, "trades": 1687, "taker_buy_base": 1038828.0, "taker_buy_quote": 24217.91019 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02316, "high": 0.02326, "low": 0.02295, "close": 0.02308, "volume": 594178.0, "close_time": 1771120799999, "quote_volume": 13722.6132, "trades": 652, "taker_buy_base": 289746.0, "taker_buy_quote": 6692.35376 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02311, "high": 0.02319, "low": 0.02286, "close": 0.02309, "volume": 704399.0, "close_time": 1771124399999, "quote_volume": 16212.05972, "trades": 770, "taker_buy_base": 458461.0, "taker_buy_quote": 10549.01034 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02307, "high": 0.02327, "low": 0.02299, "close": 0.02327, "volume": 579696.0, "close_time": 1771127999999, "quote_volume": 13399.06098, "trades": 913, "taker_buy_base": 347990.0, "taker_buy_quote": 8043.59678 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02326, "high": 0.02332, "low": 0.02301, "close": 0.02307, "volume": 462800.0, "close_time": 1771131599999, "quote_volume": 10728.69967, "trades": 546, "taker_buy_base": 285589.0, "taker_buy_quote": 6623.10519 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02306, "high": 0.02323, "low": 0.02304, "close": 0.0231, "volume": 548880.0, "close_time": 1771135199999, "quote_volume": 12689.00996, "trades": 425, "taker_buy_base": 367298.0, "taker_buy_quote": 8490.89596 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02309, "high": 0.02319, "low": 0.02294, "close": 0.02314, "volume": 1050313.0, "close_time": 1771138799999, "quote_volume": 24207.47361, "trades": 517, "taker_buy_base": 406651.0, "taker_buy_quote": 9398.45522 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02313, "high": 0.02321, "low": 0.02306, "close": 0.02308, "volume": 580840.0, "close_time": 1771142399999, "quote_volume": 13434.83241, "trades": 520, "taker_buy_base": 285469.0, "taker_buy_quote": 6604.17724 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02308, "high": 0.0231, "low": 0.02273, "close": 0.02288, "volume": 1841556.0, "close_time": 1771145999999, "quote_volume": 42056.81268, "trades": 1254, "taker_buy_base": 960687.0, "taker_buy_quote": 21927.14878 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02287, "high": 0.0232, "low": 0.02283, "close": 0.02307, "volume": 1293191.0, "close_time": 1771149599999, "quote_volume": 29828.03529, "trades": 1022, "taker_buy_base": 597397.0, "taker_buy_quote": 13766.42924 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02305, "high": 0.02305, "low": 0.0228, "close": 0.02299, "volume": 721640.0, "close_time": 1771153199999, "quote_volume": 16548.66694, "trades": 660, "taker_buy_base": 462084.0, "taker_buy_quote": 10597.88057 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02296, "high": 0.02317, "low": 0.02291, "close": 0.02294, "volume": 1280743.0, "close_time": 1771156799999, "quote_volume": 29532.90798, "trades": 841, "taker_buy_base": 309948.0, "taker_buy_quote": 7138.34238 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02291, "high": 0.02302, "low": 0.02251, "close": 0.02252, "volume": 1124217.0, "close_time": 1771160399999, "quote_volume": 25632.09441, "trades": 1046, "taker_buy_base": 510418.0, "taker_buy_quote": 11646.4996 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0225, "high": 0.02264, "low": 0.02231, "close": 0.02246, "volume": 1233852.0, "close_time": 1771163999999, "quote_volume": 27711.45887, "trades": 1314, "taker_buy_base": 427039.0, "taker_buy_quote": 9586.68526 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0224, "high": 0.02249, "low": 0.02235, "close": 0.0224, "volume": 672992.0, "close_time": 1771167599999, "quote_volume": 15089.42056, "trades": 662, "taker_buy_base": 333468.0, "taker_buy_quote": 7475.57403 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02241, "high": 0.0225, "low": 0.02229, "close": 0.02249, "volume": 1126655.0, "close_time": 1771171199999, "quote_volume": 25216.9355, "trades": 839, "taker_buy_base": 735052.0, "taker_buy_quote": 16445.08363 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02226, "close": 0.02229, "volume": 663733.0, "close_time": 1771174799999, "quote_volume": 14809.26632, "trades": 477, "taker_buy_base": 513066.0, "taker_buy_quote": 11439.85571 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.02229, "high": 0.02238, "low": 0.02184, "close": 0.02193, "volume": 1488859.0, "close_time": 1771178399999, "quote_volume": 32882.57465, "trades": 1139, "taker_buy_base": 766755.0, "taker_buy_quote": 16943.55642 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02192, "high": 0.02192, "low": 0.02169, "close": 0.02184, "volume": 577323.0, "close_time": 1771181999999, "quote_volume": 12585.33444, "trades": 563, "taker_buy_base": 258339.0, "taker_buy_quote": 5633.46679 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.02185, "high": 0.02191, "low": 0.02159, "close": 0.02167, "volume": 547275.0, "close_time": 1771185599999, "quote_volume": 11877.89617, "trades": 644, "taker_buy_base": 352785.0, "taker_buy_quote": 7656.71477 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02168, "high": 0.0219, "low": 0.02161, "close": 0.02182, "volume": 303328.0, "close_time": 1771189199999, "quote_volume": 6600.51901, "trades": 276, "taker_buy_base": 158908.0, "taker_buy_quote": 3458.03445 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02188, "high": 0.02199, "low": 0.02178, "close": 0.02179, "volume": 221641.0, "close_time": 1771192799999, "quote_volume": 4846.796, "trades": 239, "taker_buy_base": 66344.0, "taker_buy_quote": 1451.28451 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.02177, "high": 0.02206, "low": 0.02175, "close": 0.02206, "volume": 251515.0, "close_time": 1771196399999, "quote_volume": 5517.63811, "trades": 160, "taker_buy_base": 175996.0, "taker_buy_quote": 3861.38894 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02203, "high": 0.02227, "low": 0.02191, "close": 0.02219, "volume": 861840.0, "close_time": 1771199999999, "quote_volume": 19042.18388, "trades": 517, "taker_buy_base": 448386.0, "taker_buy_quote": 9909.36768 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02217, "high": 0.02232, "low": 0.02176, "close": 0.02177, "volume": 913451.0, "close_time": 1771203599999, "quote_volume": 20119.99684, "trades": 947, "taker_buy_base": 506584.0, "taker_buy_quote": 11146.41984 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02175, "high": 0.02182, "low": 0.02158, "close": 0.02166, "volume": 552638.0, "close_time": 1771207199999, "quote_volume": 11981.1879, "trades": 441, "taker_buy_base": 224215.0, "taker_buy_quote": 4858.79945 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02164, "high": 0.02176, "low": 0.02163, "close": 0.0217, "volume": 246708.0, "close_time": 1771210799999, "quote_volume": 5350.54286, "trades": 227, "taker_buy_base": 121707.0, "taker_buy_quote": 2638.85273 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02167, "high": 0.02172, "low": 0.02139, "close": 0.02149, "volume": 863200.0, "close_time": 1771214399999, "quote_volume": 18582.94143, "trades": 401, "taker_buy_base": 405708.0, "taker_buy_quote": 8734.94009 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02149, "high": 0.0218, "low": 0.02144, "close": 0.02175, "volume": 526939.0, "close_time": 1771217999999, "quote_volume": 11387.86981, "trades": 490, "taker_buy_base": 253043.0, "taker_buy_quote": 5466.36766 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02174, "high": 0.02174, "low": 0.0214, "close": 0.02147, "volume": 603654.0, "close_time": 1771221599999, "quote_volume": 13007.19286, "trades": 454, "taker_buy_base": 215927.0, "taker_buy_quote": 4651.10131 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02148, "high": 0.02165, "low": 0.02148, "close": 0.02156, "volume": 260634.0, "close_time": 1771225199999, "quote_volume": 5620.72955, "trades": 283, "taker_buy_base": 94006.0, "taker_buy_quote": 2025.64421 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02156, "high": 0.02223, "low": 0.02137, "close": 0.02199, "volume": 1850889.0, "close_time": 1771228799999, "quote_volume": 40258.06806, "trades": 1194, "taker_buy_base": 817204.0, "taker_buy_quote": 17795.64139 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02198, "high": 0.02211, "low": 0.02168, "close": 0.02173, "volume": 786075.0, "close_time": 1771232399999, "quote_volume": 17204.06118, "trades": 714, "taker_buy_base": 325724.0, "taker_buy_quote": 7129.8635 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.02173, "high": 0.02215, "low": 0.02171, "close": 0.02202, "volume": 1041873.0, "close_time": 1771235999999, "quote_volume": 22820.30186, "trades": 777, "taker_buy_base": 459273.0, "taker_buy_quote": 10066.42366 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02202, "high": 0.02214, "low": 0.02171, "close": 0.02172, "volume": 835529.0, "close_time": 1771239599999, "quote_volume": 18295.1481, "trades": 756, "taker_buy_base": 322300.0, "taker_buy_quote": 7060.63958 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02173, "high": 0.0218, "low": 0.02158, "close": 0.02174, "volume": 686069.0, "close_time": 1771243199999, "quote_volume": 14877.94212, "trades": 614, "taker_buy_base": 339303.0, "taker_buy_quote": 7346.60038 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02172, "high": 0.02206, "low": 0.02172, "close": 0.02199, "volume": 666767.0, "close_time": 1771246799999, "quote_volume": 14584.22457, "trades": 878, "taker_buy_base": 371776.0, "taker_buy_quote": 8135.11807 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02202, "high": 0.02253, "low": 0.02202, "close": 0.02231, "volume": 2836570.0, "close_time": 1771250399999, "quote_volume": 63184.50323, "trades": 2542, "taker_buy_base": 1399782.0, "taker_buy_quote": 31170.58806 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02228, "high": 0.02235, "low": 0.02211, "close": 0.02215, "volume": 1908870.0, "close_time": 1771253999999, "quote_volume": 42432.08801, "trades": 1555, "taker_buy_base": 514279.0, "taker_buy_quote": 11433.27664 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02216, "high": 0.02218, "low": 0.02154, "close": 0.02178, "volume": 1450631.0, "close_time": 1771257599999, "quote_volume": 31724.77468, "trades": 1013, "taker_buy_base": 571992.0, "taker_buy_quote": 12497.1536 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02179, "high": 0.02201, "low": 0.02159, "close": 0.0217, "volume": 1092407.0, "close_time": 1771261199999, "quote_volume": 23815.37295, "trades": 940, "taker_buy_base": 470489.0, "taker_buy_quote": 10252.0666 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02171, "high": 0.02206, "low": 0.02168, "close": 0.02191, "volume": 564733.0, "close_time": 1771264799999, "quote_volume": 12339.94392, "trades": 636, "taker_buy_base": 264128.0, "taker_buy_quote": 5773.75408 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0219, "high": 0.02291, "low": 0.02189, "close": 0.02237, "volume": 5024090.0, "close_time": 1771268399999, "quote_volume": 112999.69414, "trades": 3371, "taker_buy_base": 2542870.0, "taker_buy_quote": 57264.45946 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02237, "high": 0.0224, "low": 0.02202, "close": 0.02224, "volume": 1353029.0, "close_time": 1771271999999, "quote_volume": 30042.11538, "trades": 1148, "taker_buy_base": 702838.0, "taker_buy_quote": 15605.81274 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02223, "high": 0.02226, "low": 0.02212, "close": 0.02213, "volume": 533321.0, "close_time": 1771275599999, "quote_volume": 11828.33323, "trades": 638, "taker_buy_base": 214980.0, "taker_buy_quote": 4769.26177 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02213, "high": 0.02233, "low": 0.02212, "close": 0.02231, "volume": 664298.0, "close_time": 1771279199999, "quote_volume": 14740.8651, "trades": 491, "taker_buy_base": 345596.0, "taker_buy_quote": 7670.01414 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0223, "high": 0.02232, "low": 0.02216, "close": 0.02226, "volume": 200801.0, "close_time": 1771282799999, "quote_volume": 4464.4026, "trades": 279, "taker_buy_base": 101255.0, "taker_buy_quote": 2252.0099 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02223, "high": 0.02238, "low": 0.02218, "close": 0.02218, "volume": 342404.0, "close_time": 1771286399999, "quote_volume": 7634.06405, "trades": 360, "taker_buy_base": 150810.0, "taker_buy_quote": 3365.27618 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02218, "high": 0.02245, "low": 0.02204, "close": 0.02214, "volume": 1523177.0, "close_time": 1771289999999, "quote_volume": 33780.8757, "trades": 880, "taker_buy_base": 968232.0, "taker_buy_quote": 21477.44116 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02217, "high": 0.02225, "low": 0.02213, "close": 0.02217, "volume": 129643.0, "close_time": 1771293599999, "quote_volume": 2877.97523, "trades": 161, "taker_buy_base": 76037.0, "taker_buy_quote": 1687.64775 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02217, "high": 0.02288, "low": 0.02214, "close": 0.02286, "volume": 1454720.0, "close_time": 1771297199999, "quote_volume": 32860.606, "trades": 984, "taker_buy_base": 538417.0, "taker_buy_quote": 12198.97776 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02286, "high": 0.02323, "low": 0.02255, "close": 0.02258, "volume": 3408782.0, "close_time": 1771300799999, "quote_volume": 78069.55216, "trades": 2520, "taker_buy_base": 1778623.0, "taker_buy_quote": 40813.15583 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02257, "high": 0.02263, "low": 0.02227, "close": 0.02243, "volume": 1120571.0, "close_time": 1771304399999, "quote_volume": 25130.71872, "trades": 903, "taker_buy_base": 490611.0, "taker_buy_quote": 11008.48652 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02243, "high": 0.02251, "low": 0.02194, "close": 0.02217, "volume": 883951.0, "close_time": 1771307999999, "quote_volume": 19567.63041, "trades": 530, "taker_buy_base": 302332.0, "taker_buy_quote": 6697.87507 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02216, "high": 0.02231, "low": 0.02211, "close": 0.02229, "volume": 205014.0, "close_time": 1771311599999, "quote_volume": 4552.59358, "trades": 181, "taker_buy_base": 100680.0, "taker_buy_quote": 2236.20161 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0223, "high": 0.02238, "low": 0.02215, "close": 0.02216, "volume": 107127.0, "close_time": 1771315199999, "quote_volume": 2383.76617, "trades": 183, "taker_buy_base": 24764.0, "taker_buy_quote": 551.30203 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02216, "high": 0.02227, "low": 0.02189, "close": 0.02193, "volume": 361251.0, "close_time": 1771318799999, "quote_volume": 7959.43108, "trades": 276, "taker_buy_base": 148150.0, "taker_buy_quote": 3265.10875 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02192, "high": 0.02209, "low": 0.02191, "close": 0.02206, "volume": 101366.0, "close_time": 1771322399999, "quote_volume": 2231.03712, "trades": 140, "taker_buy_base": 57117.0, "taker_buy_quote": 1256.32213 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02205, "high": 0.02212, "low": 0.02186, "close": 0.02201, "volume": 161996.0, "close_time": 1771325999999, "quote_volume": 3554.27943, "trades": 146, "taker_buy_base": 88406.0, "taker_buy_quote": 1940.1889 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02201, "high": 0.02207, "low": 0.02188, "close": 0.02197, "volume": 269463.0, "close_time": 1771329599999, "quote_volume": 5923.64656, "trades": 267, "taker_buy_base": 100798.0, "taker_buy_quote": 2214.71719 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02197, "high": 0.02211, "low": 0.02181, "close": 0.02181, "volume": 268032.0, "close_time": 1771333199999, "quote_volume": 5892.20723, "trades": 253, "taker_buy_base": 84299.0, "taker_buy_quote": 1855.29189 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02182, "high": 0.0221, "low": 0.02178, "close": 0.02199, "volume": 490173.0, "close_time": 1771336799999, "quote_volume": 10781.93531, "trades": 457, "taker_buy_base": 200523.0, "taker_buy_quote": 4407.73215 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02198, "high": 0.02215, "low": 0.0216, "close": 0.02183, "volume": 889141.0, "close_time": 1771340399999, "quote_volume": 19410.33511, "trades": 895, "taker_buy_base": 346125.0, "taker_buy_quote": 7562.26873 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02183, "high": 0.02227, "low": 0.02182, "close": 0.02209, "volume": 641192.0, "close_time": 1771343999999, "quote_volume": 14161.41606, "trades": 660, "taker_buy_base": 345241.0, "taker_buy_quote": 7629.16215 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02208, "high": 0.02257, "low": 0.02201, "close": 0.02214, "volume": 1665894.0, "close_time": 1771347599999, "quote_volume": 37112.31373, "trades": 1532, "taker_buy_base": 665066.0, "taker_buy_quote": 14855.40765 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.02214, "high": 0.02231, "low": 0.02205, "close": 0.02227, "volume": 438891.0, "close_time": 1771351199999, "quote_volume": 9732.80122, "trades": 440, "taker_buy_base": 290007.0, "taker_buy_quote": 6435.04194 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.02226, "high": 0.02246, "low": 0.02226, "close": 0.02231, "volume": 1035475.0, "close_time": 1771354799999, "quote_volume": 23168.02773, "trades": 958, "taker_buy_base": 346706.0, "taker_buy_quote": 7755.87739 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0223, "high": 0.02234, "low": 0.02222, "close": 0.02228, "volume": 338924.0, "close_time": 1771358399999, "quote_volume": 7553.35832, "trades": 458, "taker_buy_base": 140939.0, "taker_buy_quote": 3141.22652 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02229, "high": 0.02244, "low": 0.02212, "close": 0.02228, "volume": 433117.0, "close_time": 1771361999999, "quote_volume": 9642.91226, "trades": 400, "taker_buy_base": 275060.0, "taker_buy_quote": 6119.35675 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.02227, "high": 0.02234, "low": 0.02216, "close": 0.02232, "volume": 124039.0, "close_time": 1771365599999, "quote_volume": 2760.59521, "trades": 172, "taker_buy_base": 76322.0, "taker_buy_quote": 1697.67566 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.02231, "high": 0.02256, "low": 0.02228, "close": 0.02233, "volume": 471117.0, "close_time": 1771369199999, "quote_volume": 10560.98917, "trades": 383, "taker_buy_base": 293400.0, "taker_buy_quote": 6578.01257 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02233, "high": 0.02249, "low": 0.02221, "close": 0.02231, "volume": 452405.0, "close_time": 1771372799999, "quote_volume": 10098.39667, "trades": 517, "taker_buy_base": 254559.0, "taker_buy_quote": 5683.92834 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0223, "high": 0.02232, "low": 0.02196, "close": 0.02198, "volume": 579041.0, "close_time": 1771376399999, "quote_volume": 12814.00308, "trades": 632, "taker_buy_base": 202568.0, "taker_buy_quote": 4483.01651 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.02199, "high": 0.02199, "low": 0.02177, "close": 0.02178, "volume": 449321.0, "close_time": 1771379999999, "quote_volume": 9820.35788, "trades": 342, "taker_buy_base": 149366.0, "taker_buy_quote": 3263.86849 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.02177, "high": 0.02186, "low": 0.02172, "close": 0.02183, "volume": 238891.0, "close_time": 1771383599999, "quote_volume": 5205.07297, "trades": 241, "taker_buy_base": 106723.0, "taker_buy_quote": 2324.62371 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02185, "high": 0.02198, "low": 0.02182, "close": 0.02197, "volume": 95042.0, "close_time": 1771387199999, "quote_volume": 2082.4986, "trades": 141, "taker_buy_base": 39537.0, "taker_buy_quote": 866.32255 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02197, "high": 0.02202, "low": 0.02192, "close": 0.02197, "volume": 92006.0, "close_time": 1771390799999, "quote_volume": 2021.0823, "trades": 120, "taker_buy_base": 22627.0, "taker_buy_quote": 497.06776 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.02196, "high": 0.022, "low": 0.02181, "close": 0.02186, "volume": 164414.0, "close_time": 1771394399999, "quote_volume": 3605.30908, "trades": 144, "taker_buy_base": 95086.0, "taker_buy_quote": 2085.71137 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02186, "high": 0.02202, "low": 0.0218, "close": 0.02193, "volume": 114654.0, "close_time": 1771397999999, "quote_volume": 2514.18631, "trades": 146, "taker_buy_base": 52768.0, "taker_buy_quote": 1159.17202 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.02196, "high": 0.02199, "low": 0.02182, "close": 0.02199, "volume": 203778.0, "close_time": 1771401599999, "quote_volume": 4464.44985, "trades": 220, "taker_buy_base": 90390.0, "taker_buy_quote": 1980.30776 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02199, "high": 0.0221, "low": 0.02195, "close": 0.02203, "volume": 331946.0, "close_time": 1771405199999, "quote_volume": 7304.80622, "trades": 424, "taker_buy_base": 91619.0, "taker_buy_quote": 2016.03215 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.02204, "high": 0.02205, "low": 0.02189, "close": 0.02189, "volume": 69991.0, "close_time": 1771408799999, "quote_volume": 1537.49841, "trades": 101, "taker_buy_base": 20744.0, "taker_buy_quote": 456.0196 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.02189, "high": 0.02215, "low": 0.02189, "close": 0.02191, "volume": 285337.0, "close_time": 1771412399999, "quote_volume": 6288.18702, "trades": 295, "taker_buy_base": 141131.0, "taker_buy_quote": 3109.55959 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.02194, "high": 0.02209, "low": 0.02178, "close": 0.02192, "volume": 378284.0, "close_time": 1771415999999, "quote_volume": 8289.69836, "trades": 381, "taker_buy_base": 134375.0, "taker_buy_quote": 2943.55798 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02194, "high": 0.02313, "low": 0.0219, "close": 0.02301, "volume": 2260724.0, "close_time": 1771419599999, "quote_volume": 51005.85532, "trades": 1981, "taker_buy_base": 1345993.0, "taker_buy_quote": 30401.61634 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.02301, "high": 0.02306, "low": 0.0221, "close": 0.0222, "volume": 4140577.0, "close_time": 1771423199999, "quote_volume": 93207.91422, "trades": 3359, "taker_buy_base": 1758101.0, "taker_buy_quote": 39558.44731 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.02222, "high": 0.02272, "low": 0.02222, "close": 0.02267, "volume": 2017335.0, "close_time": 1771426799999, "quote_volume": 45421.71234, "trades": 1513, "taker_buy_base": 699503.0, "taker_buy_quote": 15722.09244 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.02266, "high": 0.02278, "low": 0.02231, "close": 0.02241, "volume": 2205072.0, "close_time": 1771430399999, "quote_volume": 49640.05355, "trades": 2027, "taker_buy_base": 809743.0, "taker_buy_quote": 18222.83764 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02241, "high": 0.02278, "low": 0.02235, "close": 0.02242, "volume": 935931.0, "close_time": 1771433999999, "quote_volume": 21103.6826, "trades": 1101, "taker_buy_base": 372625.0, "taker_buy_quote": 8400.58786 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.02243, "high": 0.02278, "low": 0.02231, "close": 0.02241, "volume": 1462406.0, "close_time": 1771437599999, "quote_volume": 32922.0745, "trades": 1075, "taker_buy_base": 556147.0, "taker_buy_quote": 12534.71016 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02241, "high": 0.02275, "low": 0.0221, "close": 0.02245, "volume": 1567061.0, "close_time": 1771441199999, "quote_volume": 35151.13429, "trades": 1655, "taker_buy_base": 765056.0, "taker_buy_quote": 17143.8673 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02245, "high": 0.02254, "low": 0.02229, "close": 0.02249, "volume": 1038670.0, "close_time": 1771444799999, "quote_volume": 23244.36502, "trades": 1040, "taker_buy_base": 426786.0, "taker_buy_quote": 9556.05368 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0225, "high": 0.02257, "low": 0.02226, "close": 0.02229, "volume": 741912.0, "close_time": 1771448399999, "quote_volume": 16585.39308, "trades": 656, "taker_buy_base": 276012.0, "taker_buy_quote": 6168.01437 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02231, "high": 0.02262, "low": 0.02229, "close": 0.02253, "volume": 1161538.0, "close_time": 1771451999999, "quote_volume": 26130.33442, "trades": 834, "taker_buy_base": 642656.0, "taker_buy_quote": 14454.15941 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02252, "high": 0.02313, "low": 0.02245, "close": 0.02284, "volume": 3140623.0, "close_time": 1771455599999, "quote_volume": 71648.53823, "trades": 2663, "taker_buy_base": 1669225.0, "taker_buy_quote": 38130.68361 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02283, "high": 0.02331, "low": 0.02263, "close": 0.02297, "volume": 3180861.0, "close_time": 1771459199999, "quote_volume": 73281.83043, "trades": 2844, "taker_buy_base": 1442898.0, "taker_buy_quote": 33263.61496 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02296, "high": 0.02296, "low": 0.02212, "close": 0.02222, "volume": 2926666.0, "close_time": 1771462799999, "quote_volume": 65581.56306, "trades": 1898, "taker_buy_base": 1430238.0, "taker_buy_quote": 32097.65949 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02223, "high": 0.0223, "low": 0.02211, "close": 0.02216, "volume": 1632536.0, "close_time": 1771466399999, "quote_volume": 36264.37476, "trades": 1272, "taker_buy_base": 519427.0, "taker_buy_quote": 11539.13287 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02218, "high": 0.0222, "low": 0.0221, "close": 0.02216, "volume": 558753.0, "close_time": 1771469999999, "quote_volume": 12378.11552, "trades": 460, "taker_buy_base": 208671.0, "taker_buy_quote": 4622.07874 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02217, "high": 0.02223, "low": 0.02208, "close": 0.02216, "volume": 329264.0, "close_time": 1771473599999, "quote_volume": 7296.09378, "trades": 326, "taker_buy_base": 201745.0, "taker_buy_quote": 4471.74883 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02215, "high": 0.02219, "low": 0.02171, "close": 0.02197, "volume": 3310144.0, "close_time": 1771477199999, "quote_volume": 72546.30433, "trades": 1083, "taker_buy_base": 907585.0, "taker_buy_quote": 19949.8789 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02199, "high": 0.02287, "low": 0.02199, "close": 0.02248, "volume": 2446222.0, "close_time": 1771480799999, "quote_volume": 54731.656, "trades": 2030, "taker_buy_base": 969791.0, "taker_buy_quote": 21708.35374 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02246, "high": 0.02268, "low": 0.02224, "close": 0.02224, "volume": 1203168.0, "close_time": 1771484399999, "quote_volume": 27021.41473, "trades": 792, "taker_buy_base": 509539.0, "taker_buy_quote": 11438.43215 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02225, "high": 0.02225, "low": 0.02189, "close": 0.02199, "volume": 1131739.0, "close_time": 1771487999999, "quote_volume": 24927.81171, "trades": 618, "taker_buy_base": 561913.0, "taker_buy_quote": 12376.74754 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02199, "high": 0.02204, "low": 0.02138, "close": 0.02146, "volume": 1334659.0, "close_time": 1771491599999, "quote_volume": 28951.21994, "trades": 984, "taker_buy_base": 565673.0, "taker_buy_quote": 12279.9715 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02148, "high": 0.0215, "low": 0.0211, "close": 0.02132, "volume": 1153775.0, "close_time": 1771495199999, "quote_volume": 24603.49272, "trades": 861, "taker_buy_base": 530612.0, "taker_buy_quote": 11313.90576 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02133, "high": 0.02141, "low": 0.02104, "close": 0.02138, "volume": 1793028.0, "close_time": 1771498799999, "quote_volume": 38033.60938, "trades": 1011, "taker_buy_base": 950808.0, "taker_buy_quote": 20175.27609 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0214, "high": 0.02162, "low": 0.02124, "close": 0.02125, "volume": 954638.0, "close_time": 1771502399999, "quote_volume": 20452.48994, "trades": 757, "taker_buy_base": 406180.0, "taker_buy_quote": 8692.35294 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02127, "high": 0.0214, "low": 0.02119, "close": 0.02119, "volume": 458502.0, "close_time": 1771505999999, "quote_volume": 9769.55689, "trades": 327, "taker_buy_base": 238500.0, "taker_buy_quote": 5083.46962 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02119, "high": 0.02119, "low": 0.02058, "close": 0.02061, "volume": 1126071.0, "close_time": 1771509599999, "quote_volume": 23471.43935, "trades": 890, "taker_buy_base": 330494.0, "taker_buy_quote": 6889.09213 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.02061, "high": 0.02096, "low": 0.02054, "close": 0.02085, "volume": 1014112.0, "close_time": 1771513199999, "quote_volume": 21006.74973, "trades": 951, "taker_buy_base": 536795.0, "taker_buy_quote": 11125.56639 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.02084, "high": 0.02092, "low": 0.02072, "close": 0.02091, "volume": 1030774.0, "close_time": 1771516799999, "quote_volume": 21463.17158, "trades": 739, "taker_buy_base": 605041.0, "taker_buy_quote": 12604.99586 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02088, "high": 0.021, "low": 0.0206, "close": 0.02068, "volume": 1350037.0, "close_time": 1771520399999, "quote_volume": 28057.71612, "trades": 1049, "taker_buy_base": 699061.0, "taker_buy_quote": 14527.94671 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.02068, "high": 0.02097, "low": 0.02061, "close": 0.02077, "volume": 994033.0, "close_time": 1771523999999, "quote_volume": 20660.64855, "trades": 660, "taker_buy_base": 577682.0, "taker_buy_quote": 11996.10239 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.02077, "high": 0.02091, "low": 0.02068, "close": 0.02084, "volume": 1237246.0, "close_time": 1771527599999, "quote_volume": 25732.64896, "trades": 735, "taker_buy_base": 679194.0, "taker_buy_quote": 14113.94563 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.02083, "high": 0.02099, "low": 0.02069, "close": 0.02096, "volume": 572080.0, "close_time": 1771531199999, "quote_volume": 11900.5208, "trades": 397, "taker_buy_base": 243648.0, "taker_buy_quote": 5070.90746 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02097, "high": 0.0211, "low": 0.02085, "close": 0.02109, "volume": 523600.0, "close_time": 1771534799999, "quote_volume": 10992.92288, "trades": 437, "taker_buy_base": 305251.0, "taker_buy_quote": 6407.87034 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.02109, "high": 0.0211, "low": 0.0208, "close": 0.02087, "volume": 830083.0, "close_time": 1771538399999, "quote_volume": 17364.81453, "trades": 529, "taker_buy_base": 363856.0, "taker_buy_quote": 7614.47922 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.02086, "high": 0.02086, "low": 0.02058, "close": 0.02085, "volume": 475298.0, "close_time": 1771541999999, "quote_volume": 9862.75583, "trades": 321, "taker_buy_base": 250932.0, "taker_buy_quote": 5212.72856 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.02087, "high": 0.02101, "low": 0.02078, "close": 0.0208, "volume": 379944.0, "close_time": 1771545599999, "quote_volume": 7923.82736, "trades": 337, "taker_buy_base": 183432.0, "taker_buy_quote": 3827.30911 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02081, "high": 0.02117, "low": 0.02056, "close": 0.02111, "volume": 2842223.0, "close_time": 1771549199999, "quote_volume": 59302.95088, "trades": 1405, "taker_buy_base": 1445857.0, "taker_buy_quote": 30201.13248 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.02109, "high": 0.02197, "low": 0.02106, "close": 0.02177, "volume": 3941747.0, "close_time": 1771552799999, "quote_volume": 84607.90169, "trades": 2152, "taker_buy_base": 1929472.0, "taker_buy_quote": 41405.09739 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.02177, "high": 0.022, "low": 0.02125, "close": 0.0213, "volume": 2608137.0, "close_time": 1771556399999, "quote_volume": 56370.27743, "trades": 1476, "taker_buy_base": 1224057.0, "taker_buy_quote": 26518.94885 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.02129, "high": 0.02155, "low": 0.02109, "close": 0.02113, "volume": 2030785.0, "close_time": 1771559999999, "quote_volume": 43219.16731, "trades": 1113, "taker_buy_base": 743419.0, "taker_buy_quote": 15846.60974 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02116, "high": 0.02139, "low": 0.02101, "close": 0.02124, "volume": 1549861.0, "close_time": 1771563599999, "quote_volume": 32823.37059, "trades": 771, "taker_buy_base": 864981.0, "taker_buy_quote": 18325.72819 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.02124, "high": 0.02147, "low": 0.02113, "close": 0.02147, "volume": 1638077.0, "close_time": 1771567199999, "quote_volume": 34781.48116, "trades": 868, "taker_buy_base": 783441.0, "taker_buy_quote": 16639.04381 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02147, "high": 0.02167, "low": 0.0214, "close": 0.02158, "volume": 477630.0, "close_time": 1771570799999, "quote_volume": 10274.68444, "trades": 302, "taker_buy_base": 183553.0, "taker_buy_quote": 3948.33431 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02159, "high": 0.02166, "low": 0.02115, "close": 0.02128, "volume": 838829.0, "close_time": 1771574399999, "quote_volume": 17901.80534, "trades": 490, "taker_buy_base": 409864.0, "taker_buy_quote": 8725.89394 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.02129, "high": 0.02188, "low": 0.02127, "close": 0.02187, "volume": 2534183.0, "close_time": 1771577999999, "quote_volume": 54927.99465, "trades": 1284, "taker_buy_base": 1030042.0, "taker_buy_quote": 22315.47831 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.02187, "high": 0.02228, "low": 0.02176, "close": 0.02207, "volume": 5669418.0, "close_time": 1771581599999, "quote_volume": 125021.11563, "trades": 2623, "taker_buy_base": 2901987.0, "taker_buy_quote": 64095.34495 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02208, "high": 0.02243, "low": 0.02207, "close": 0.02232, "volume": 2989566.0, "close_time": 1771585199999, "quote_volume": 66459.9577, "trades": 1384, "taker_buy_base": 1358242.0, "taker_buy_quote": 30213.89826 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02231, "high": 0.0231, "low": 0.02221, "close": 0.02245, "volume": 10390097.0, "close_time": 1771588799999, "quote_volume": 235592.84143, "trades": 5329, "taker_buy_base": 5814038.0, "taker_buy_quote": 131959.11717 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02246, "high": 0.02342, "low": 0.02245, "close": 0.02294, "volume": 6998051.0, "close_time": 1771592399999, "quote_volume": 161186.44182, "trades": 4535, "taker_buy_base": 3276120.0, "taker_buy_quote": 75475.22534 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.02294, "high": 0.02517, "low": 0.02279, "close": 0.0242, "volume": 20029309.0, "close_time": 1771595999999, "quote_volume": 481367.38054, "trades": 8410, "taker_buy_base": 10948193.0, "taker_buy_quote": 263436.03793 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.02422, "high": 0.02452, "low": 0.02308, "close": 0.02361, "volume": 12618093.0, "close_time": 1771599599999, "quote_volume": 300755.69235, "trades": 5005, "taker_buy_base": 5445472.0, "taker_buy_quote": 129756.54687 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0236, "high": 0.02384, "low": 0.02314, "close": 0.02324, "volume": 6593197.0, "close_time": 1771603199999, "quote_volume": 154537.65446, "trades": 2535, "taker_buy_base": 2924520.0, "taker_buy_quote": 68653.01106 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02326, "high": 0.02367, "low": 0.02285, "close": 0.02359, "volume": 5991096.0, "close_time": 1771606799999, "quote_volume": 138737.20275, "trades": 2012, "taker_buy_base": 2933558.0, "taker_buy_quote": 67994.03241 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02358, "high": 0.02381, "low": 0.02333, "close": 0.02355, "volume": 3883008.0, "close_time": 1771610399999, "quote_volume": 91434.82216, "trades": 1759, "taker_buy_base": 2002951.0, "taker_buy_quote": 47174.0687 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02353, "high": 0.02353, "low": 0.02304, "close": 0.02318, "volume": 2857046.0, "close_time": 1771613999999, "quote_volume": 66290.43473, "trades": 832, "taker_buy_base": 1204617.0, "taker_buy_quote": 27973.86913 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02319, "high": 0.02325, "low": 0.02299, "close": 0.0231, "volume": 1795350.0, "close_time": 1771617599999, "quote_volume": 41462.43139, "trades": 728, "taker_buy_base": 939939.0, "taker_buy_quote": 21717.68159 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0231, "high": 0.02311, "low": 0.02268, "close": 0.02271, "volume": 3484223.0, "close_time": 1771621199999, "quote_volume": 79658.13607, "trades": 739, "taker_buy_base": 1398412.0, "taker_buy_quote": 31936.34514 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02272, "high": 0.02281, "low": 0.02257, "close": 0.02266, "volume": 801984.0, "close_time": 1771624799999, "quote_volume": 18207.57863, "trades": 313, "taker_buy_base": 534787.0, "taker_buy_quote": 12144.14533 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02265, "high": 0.0227, "low": 0.02248, "close": 0.02257, "volume": 854239.0, "close_time": 1771628399999, "quote_volume": 19294.67114, "trades": 285, "taker_buy_base": 490162.0, "taker_buy_quote": 11081.01078 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02259, "high": 0.02283, "low": 0.02256, "close": 0.02262, "volume": 605549.0, "close_time": 1771631999999, "quote_volume": 13741.82897, "trades": 264, "taker_buy_base": 313873.0, "taker_buy_quote": 7131.45167 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02261, "high": 0.02498, "low": 0.02261, "close": 0.02375, "volume": 13186816.0, "close_time": 1771635599999, "quote_volume": 316116.87365, "trades": 4558, "taker_buy_base": 7206658.0, "taker_buy_quote": 172702.94931 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02375, "high": 0.0243, "low": 0.02329, "close": 0.02341, "volume": 5532669.0, "close_time": 1771639199999, "quote_volume": 132144.97176, "trades": 2373, "taker_buy_base": 3063214.0, "taker_buy_quote": 73164.08162 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0234, "high": 0.02366, "low": 0.02317, "close": 0.02327, "volume": 2968821.0, "close_time": 1771642799999, "quote_volume": 69581.93304, "trades": 1326, "taker_buy_base": 1122282.0, "taker_buy_quote": 26295.85108 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02325, "high": 0.02371, "low": 0.02294, "close": 0.02365, "volume": 2244565.0, "close_time": 1771646399999, "quote_volume": 52369.05229, "trades": 1089, "taker_buy_base": 1092024.0, "taker_buy_quote": 25454.63812 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02367, "high": 0.02395, "low": 0.02337, "close": 0.02376, "volume": 1897877.0, "close_time": 1771649999999, "quote_volume": 44898.20378, "trades": 1072, "taker_buy_base": 859848.0, "taker_buy_quote": 20339.64786 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02376, "high": 0.02409, "low": 0.02336, "close": 0.0234, "volume": 2199992.0, "close_time": 1771653599999, "quote_volume": 52236.02736, "trades": 910, "taker_buy_base": 1017637.0, "taker_buy_quote": 24151.66455 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02339, "high": 0.02375, "low": 0.02332, "close": 0.02364, "volume": 1624049.0, "close_time": 1771657199999, "quote_volume": 38197.55666, "trades": 756, "taker_buy_base": 731512.0, "taker_buy_quote": 17224.18365 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02363, "high": 0.02393, "low": 0.02339, "close": 0.02364, "volume": 1999811.0, "close_time": 1771660799999, "quote_volume": 47330.15051, "trades": 954, "taker_buy_base": 896041.0, "taker_buy_quote": 21200.78712 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02363, "high": 0.0239, "low": 0.02354, "close": 0.02368, "volume": 2720708.0, "close_time": 1771664399999, "quote_volume": 64570.66255, "trades": 1014, "taker_buy_base": 1175733.0, "taker_buy_quote": 27925.5563 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02368, "high": 0.02373, "low": 0.02329, "close": 0.02345, "volume": 1912824.0, "close_time": 1771667999999, "quote_volume": 44810.62521, "trades": 869, "taker_buy_base": 897380.0, "taker_buy_quote": 21019.25734 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02347, "high": 0.0235, "low": 0.0233, "close": 0.02331, "volume": 860539.0, "close_time": 1771671599999, "quote_volume": 20122.05838, "trades": 449, "taker_buy_base": 424946.0, "taker_buy_quote": 9936.15199 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02331, "high": 0.02348, "low": 0.02318, "close": 0.02347, "volume": 1302674.0, "close_time": 1771675199999, "quote_volume": 30383.06482, "trades": 572, "taker_buy_base": 643088.0, "taker_buy_quote": 14995.1747 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02345, "high": 0.0236, "low": 0.02299, "close": 0.02308, "volume": 2029472.0, "close_time": 1771678799999, "quote_volume": 47264.08885, "trades": 752, "taker_buy_base": 873159.0, "taker_buy_quote": 20339.16381 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02307, "high": 0.02307, "low": 0.02266, "close": 0.02297, "volume": 2085392.0, "close_time": 1771682399999, "quote_volume": 47608.03512, "trades": 902, "taker_buy_base": 847927.0, "taker_buy_quote": 19373.72005 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02297, "high": 0.02302, "low": 0.02279, "close": 0.02287, "volume": 1031854.0, "close_time": 1771685999999, "quote_volume": 23622.1229, "trades": 462, "taker_buy_base": 383622.0, "taker_buy_quote": 8782.77914 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02286, "high": 0.023, "low": 0.02272, "close": 0.02289, "volume": 1142674.0, "close_time": 1771689599999, "quote_volume": 26132.89392, "trades": 525, "taker_buy_base": 569092.0, "taker_buy_quote": 13018.80284 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02287, "high": 0.023, "low": 0.02262, "close": 0.02275, "volume": 1493528.0, "close_time": 1771693199999, "quote_volume": 34049.40912, "trades": 733, "taker_buy_base": 705428.0, "taker_buy_quote": 16088.04256 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02274, "high": 0.02276, "low": 0.02249, "close": 0.0226, "volume": 1207655.0, "close_time": 1771696799999, "quote_volume": 27286.83467, "trades": 386, "taker_buy_base": 460310.0, "taker_buy_quote": 10405.98097 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02259, "high": 0.02263, "low": 0.02248, "close": 0.02257, "volume": 472827.0, "close_time": 1771700399999, "quote_volume": 10663.63525, "trades": 263, "taker_buy_base": 240510.0, "taker_buy_quote": 5423.17736 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02257, "high": 0.02271, "low": 0.02249, "close": 0.02271, "volume": 402942.0, "close_time": 1771703999999, "quote_volume": 9105.77232, "trades": 188, "taker_buy_base": 197268.0, "taker_buy_quote": 4462.97638 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02224, "close": 0.02224, "volume": 1375731.0, "close_time": 1771707599999, "quote_volume": 30877.87434, "trades": 459, "taker_buy_base": 675910.0, "taker_buy_quote": 15158.59139 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02224, "high": 0.02234, "low": 0.02217, "close": 0.02217, "volume": 606852.0, "close_time": 1771711199999, "quote_volume": 13531.60965, "trades": 251, "taker_buy_base": 204013.0, "taker_buy_quote": 4549.7275 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0222, "high": 0.02237, "low": 0.02217, "close": 0.02224, "volume": 475670.0, "close_time": 1771714799999, "quote_volume": 10590.58202, "trades": 233, "taker_buy_base": 266331.0, "taker_buy_quote": 5932.00772 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02224, "high": 0.02226, "low": 0.02207, "close": 0.02222, "volume": 662908.0, "close_time": 1771718399999, "quote_volume": 14676.32307, "trades": 246, "taker_buy_base": 283301.0, "taker_buy_quote": 6270.23414 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02221, "high": 0.02221, "low": 0.02131, "close": 0.02149, "volume": 4551959.0, "close_time": 1771721999999, "quote_volume": 98994.23816, "trades": 1480, "taker_buy_base": 1558168.0, "taker_buy_quote": 33848.84409 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0215, "high": 0.02167, "low": 0.02135, "close": 0.02162, "volume": 1614924.0, "close_time": 1771725599999, "quote_volume": 34769.03069, "trades": 568, "taker_buy_base": 609573.0, "taker_buy_quote": 13130.60884 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.02162, "high": 0.02182, "low": 0.0215, "close": 0.02158, "volume": 1143782.0, "close_time": 1771729199999, "quote_volume": 24749.07032, "trades": 570, "taker_buy_base": 683888.0, "taker_buy_quote": 14796.48178 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.02159, "high": 0.02175, "low": 0.02147, "close": 0.02149, "volume": 398369.0, "close_time": 1771732799999, "quote_volume": 8613.6871, "trades": 172, "taker_buy_base": 159760.0, "taker_buy_quote": 3455.05417 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02148, "high": 0.02153, "low": 0.02139, "close": 0.02139, "volume": 324049.0, "close_time": 1771736399999, "quote_volume": 6949.69623, "trades": 153, "taker_buy_base": 137314.0, "taker_buy_quote": 2947.18813 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0214, "high": 0.0214, "low": 0.02123, "close": 0.02133, "volume": 463019.0, "close_time": 1771739999999, "quote_volume": 9865.43557, "trades": 225, "taker_buy_base": 174777.0, "taker_buy_quote": 3723.73545 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.02134, "high": 0.02138, "low": 0.02121, "close": 0.02126, "volume": 535911.0, "close_time": 1771743599999, "quote_volume": 11414.5707, "trades": 242, "taker_buy_base": 269973.0, "taker_buy_quote": 5750.39576 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.02126, "high": 0.02169, "low": 0.02122, "close": 0.02157, "volume": 953713.0, "close_time": 1771747199999, "quote_volume": 20499.47672, "trades": 382, "taker_buy_base": 639291.0, "taker_buy_quote": 13742.72207 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0216, "high": 0.02177, "low": 0.02154, "close": 0.02156, "volume": 919412.0, "close_time": 1771750799999, "quote_volume": 19916.98999, "trades": 411, "taker_buy_base": 441973.0, "taker_buy_quote": 9578.85839 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.02154, "high": 0.02172, "low": 0.02152, "close": 0.02154, "volume": 856694.0, "close_time": 1771754399999, "quote_volume": 18534.736, "trades": 304, "taker_buy_base": 292090.0, "taker_buy_quote": 6320.74129 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.02154, "high": 0.02154, "low": 0.02145, "close": 0.02148, "volume": 188317.0, "close_time": 1771757999999, "quote_volume": 4047.64391, "trades": 118, "taker_buy_base": 99522.0, "taker_buy_quote": 2138.86549 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.02149, "high": 0.02163, "low": 0.02148, "close": 0.02161, "volume": 377773.0, "close_time": 1771761599999, "quote_volume": 8148.53379, "trades": 196, "taker_buy_base": 235318.0, "taker_buy_quote": 5076.47983 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02161, "high": 0.02162, "low": 0.02129, "close": 0.02129, "volume": 619556.0, "close_time": 1771765199999, "quote_volume": 13244.94179, "trades": 219, "taker_buy_base": 211748.0, "taker_buy_quote": 4528.39722 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.02128, "high": 0.02134, "low": 0.02117, "close": 0.02123, "volume": 1083196.0, "close_time": 1771768799999, "quote_volume": 23016.06776, "trades": 391, "taker_buy_base": 435577.0, "taker_buy_quote": 9262.8774 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.02122, "high": 0.02127, "low": 0.02108, "close": 0.02114, "volume": 506927.0, "close_time": 1771772399999, "quote_volume": 10736.11627, "trades": 263, "taker_buy_base": 212393.0, "taker_buy_quote": 4499.42272 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.02114, "high": 0.02124, "low": 0.02107, "close": 0.02115, "volume": 371753.0, "close_time": 1771775999999, "quote_volume": 7859.64897, "trades": 220, "taker_buy_base": 121822.0, "taker_buy_quote": 2577.33451 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02115, "high": 0.02116, "low": 0.02099, "close": 0.02112, "volume": 572140.0, "close_time": 1771779599999, "quote_volume": 12043.81855, "trades": 209, "taker_buy_base": 267133.0, "taker_buy_quote": 5626.62462 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0211, "high": 0.02115, "low": 0.021, "close": 0.02115, "volume": 264051.0, "close_time": 1771783199999, "quote_volume": 5563.76642, "trades": 183, "taker_buy_base": 116498.0, "taker_buy_quote": 2454.88182 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.02113, "high": 0.02132, "low": 0.02108, "close": 0.02114, "volume": 480223.0, "close_time": 1771786799999, "quote_volume": 10194.97457, "trades": 237, "taker_buy_base": 227353.0, "taker_buy_quote": 4823.36715 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.02115, "high": 0.02124, "low": 0.02112, "close": 0.02119, "volume": 108640.0, "close_time": 1771790399999, "quote_volume": 2301.65559, "trades": 81, "taker_buy_base": 51277.0, "taker_buy_quote": 1086.41945 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02117, "high": 0.02143, "low": 0.02117, "close": 0.0213, "volume": 484000.0, "close_time": 1771793999999, "quote_volume": 10317.96958, "trades": 246, "taker_buy_base": 246619.0, "taker_buy_quote": 5255.74649 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.02131, "high": 0.02138, "low": 0.02124, "close": 0.02128, "volume": 179639.0, "close_time": 1771797599999, "quote_volume": 3827.76936, "trades": 113, "taker_buy_base": 93910.0, "taker_buy_quote": 2001.04295 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.02128, "high": 0.02135, "low": 0.02118, "close": 0.02134, "volume": 176463.0, "close_time": 1771801199999, "quote_volume": 3754.9145, "trades": 121, "taker_buy_base": 101720.0, "taker_buy_quote": 2165.73502 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.02135, "high": 0.02166, "low": 0.02135, "close": 0.02151, "volume": 793960.0, "close_time": 1771804799999, "quote_volume": 17110.18922, "trades": 316, "taker_buy_base": 427217.0, "taker_buy_quote": 9201.39594 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02151, "high": 0.02208, "low": 0.02146, "close": 0.02166, "volume": 3328889.0, "close_time": 1771808399999, "quote_volume": 72645.72717, "trades": 1301, "taker_buy_base": 1385222.0, "taker_buy_quote": 30241.40818 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.02168, "high": 0.02169, "low": 0.02063, "close": 0.02084, "volume": 4568160.0, "close_time": 1771811999999, "quote_volume": 95829.85953, "trades": 1937, "taker_buy_base": 1891250.0, "taker_buy_quote": 39768.0407 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.02086, "high": 0.02096, "low": 0.02054, "close": 0.02085, "volume": 1614980.0, "close_time": 1771815599999, "quote_volume": 33423.91626, "trades": 692, "taker_buy_base": 548461.0, "taker_buy_quote": 11365.36332 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.02086, "high": 0.02094, "low": 0.02052, "close": 0.0206, "volume": 1655506.0, "close_time": 1771819199999, "quote_volume": 34244.72294, "trades": 436, "taker_buy_base": 592876.0, "taker_buy_quote": 12248.97885 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02061, "high": 0.02092, "low": 0.0206, "close": 0.02083, "volume": 328545.0, "close_time": 1771822799999, "quote_volume": 6812.2051, "trades": 206, "taker_buy_base": 179059.0, "taker_buy_quote": 3713.69303 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.02084, "high": 0.02153, "low": 0.02084, "close": 0.02153, "volume": 1377889.0, "close_time": 1771826399999, "quote_volume": 29273.03449, "trades": 574, "taker_buy_base": 603695.0, "taker_buy_quote": 12843.83364 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.02149, "high": 0.02243, "low": 0.02139, "close": 0.02201, "volume": 4421310.0, "close_time": 1771829999999, "quote_volume": 97356.94426, "trades": 1734, "taker_buy_base": 2305863.0, "taker_buy_quote": 50871.74435 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.02202, "high": 0.02275, "low": 0.02187, "close": 0.02256, "volume": 4788243.0, "close_time": 1771833599999, "quote_volume": 106947.18013, "trades": 1935, "taker_buy_base": 2627868.0, "taker_buy_quote": 58684.92968 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02251, "high": 0.0233, "low": 0.02223, "close": 0.02278, "volume": 8229859.0, "close_time": 1771837199999, "quote_volume": 188036.46932, "trades": 2707, "taker_buy_base": 4040483.0, "taker_buy_quote": 92351.74892 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.02277, "high": 0.02334, "low": 0.02252, "close": 0.02287, "volume": 6238078.0, "close_time": 1771840799999, "quote_volume": 143018.71015, "trades": 1809, "taker_buy_base": 2750185.0, "taker_buy_quote": 63159.50633 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.02285, "high": 0.02314, "low": 0.02266, "close": 0.02268, "volume": 2930899.0, "close_time": 1771844399999, "quote_volume": 67192.77091, "trades": 1237, "taker_buy_base": 1432712.0, "taker_buy_quote": 32853.65479 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.02267, "high": 0.02271, "low": 0.02223, "close": 0.02227, "volume": 1945160.0, "close_time": 1771847999999, "quote_volume": 43784.26703, "trades": 763, "taker_buy_base": 871210.0, "taker_buy_quote": 19627.78752 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02226, "high": 0.02242, "low": 0.022, "close": 0.02221, "volume": 1224304.0, "close_time": 1771851599999, "quote_volume": 27180.06663, "trades": 535, "taker_buy_base": 656014.0, "taker_buy_quote": 14574.83265 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.02221, "high": 0.02277, "low": 0.02215, "close": 0.02241, "volume": 3654795.0, "close_time": 1771855199999, "quote_volume": 82290.5275, "trades": 989, "taker_buy_base": 1796624.0, "taker_buy_quote": 40447.21479 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02241, "high": 0.02292, "low": 0.02207, "close": 0.02287, "volume": 2602773.0, "close_time": 1771858799999, "quote_volume": 58590.40111, "trades": 937, "taker_buy_base": 1466446.0, "taker_buy_quote": 33085.02209 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.02286, "high": 0.0235, "low": 0.02268, "close": 0.02319, "volume": 14114850.0, "close_time": 1771862399999, "quote_volume": 325913.34942, "trades": 4133, "taker_buy_base": 7042236.0, "taker_buy_quote": 162781.18015 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02317, "high": 0.024, "low": 0.02273, "close": 0.02388, "volume": 12250925.0, "close_time": 1771865999999, "quote_volume": 289054.51778, "trades": 3789, "taker_buy_base": 6481792.0, "taker_buy_quote": 153033.05349 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.02385, "high": 0.02387, "low": 0.02336, "close": 0.02356, "volume": 5713705.0, "close_time": 1771869599999, "quote_volume": 134874.04491, "trades": 2214, "taker_buy_base": 2246817.0, "taker_buy_quote": 53091.76648 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.02357, "high": 0.02539, "low": 0.02352, "close": 0.02473, "volume": 15352554.0, "close_time": 1771873199999, "quote_volume": 378395.22944, "trades": 4451, "taker_buy_base": 7841013.0, "taker_buy_quote": 193379.39292 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.02471, "high": 0.02573, "low": 0.02411, "close": 0.02481, "volume": 13109826.0, "close_time": 1771876799999, "quote_volume": 328823.79944, "trades": 3608, "taker_buy_base": 6381276.0, "taker_buy_quote": 160167.46105 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02481, "high": 0.02635, "low": 0.02467, "close": 0.0257, "volume": 18288833.0, "close_time": 1771880399999, "quote_volume": 470888.10418, "trades": 5050, "taker_buy_base": 9499233.0, "taker_buy_quote": 244905.55236 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0257, "high": 0.02576, "low": 0.02475, "close": 0.02478, "volume": 11526247.0, "close_time": 1771883999999, "quote_volume": 291021.60676, "trades": 3275, "taker_buy_base": 4717497.0, "taker_buy_quote": 119132.07217 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0248, "high": 0.02493, "low": 0.02435, "close": 0.02475, "volume": 5251837.0, "close_time": 1771887599999, "quote_volume": 129375.9405, "trades": 2040, "taker_buy_base": 2189530.0, "taker_buy_quote": 53961.00133 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.02475, "high": 0.02495, "low": 0.02419, "close": 0.02441, "volume": 3977349.0, "close_time": 1771891199999, "quote_volume": 97459.06117, "trades": 1235, "taker_buy_base": 2318345.0, "taker_buy_quote": 56789.26191 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0244, "high": 0.02449, "low": 0.0237, "close": 0.02424, "volume": 5825333.0, "close_time": 1771894799999, "quote_volume": 140462.08464, "trades": 1891, "taker_buy_base": 2334205.0, "taker_buy_quote": 56398.55593 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.02423, "high": 0.02427, "low": 0.02375, "close": 0.0238, "volume": 2585569.0, "close_time": 1771898399999, "quote_volume": 62196.37495, "trades": 1005, "taker_buy_base": 1292800.0, "taker_buy_quote": 31119.98737 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0238, "high": 0.02395, "low": 0.02352, "close": 0.02387, "volume": 2567674.0, "close_time": 1771901999999, "quote_volume": 60825.98329, "trades": 1143, "taker_buy_base": 1010735.0, "taker_buy_quote": 23961.23699 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.02387, "high": 0.02388, "low": 0.02319, "close": 0.02319, "volume": 1491230.0, "close_time": 1771905599999, "quote_volume": 35001.2657, "trades": 693, "taker_buy_base": 830084.0, "taker_buy_quote": 19480.92329 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02322, "high": 0.02322, "low": 0.02288, "close": 0.02299, "volume": 1302869.0, "close_time": 1771909199999, "quote_volume": 30004.66589, "trades": 557, "taker_buy_base": 510929.0, "taker_buy_quote": 11774.29897 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.02297, "high": 0.0231, "low": 0.02268, "close": 0.02291, "volume": 2194308.0, "close_time": 1771912799999, "quote_volume": 50088.26822, "trades": 643, "taker_buy_base": 1097403.0, "taker_buy_quote": 25061.02536 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.02293, "high": 0.0238, "low": 0.02291, "close": 0.02324, "volume": 5262585.0, "close_time": 1771916399999, "quote_volume": 123398.85706, "trades": 2027, "taker_buy_base": 2554768.0, "taker_buy_quote": 59881.47584 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.02325, "high": 0.02387, "low": 0.02301, "close": 0.02359, "volume": 4229610.0, "close_time": 1771919999999, "quote_volume": 99289.24461, "trades": 1659, "taker_buy_base": 2359998.0, "taker_buy_quote": 55361.7673 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02358, "high": 0.02461, "low": 0.02297, "close": 0.02324, "volume": 12697294.0, "close_time": 1771923599999, "quote_volume": 302516.82059, "trades": 3589, "taker_buy_base": 5776619.0, "taker_buy_quote": 138244.62511 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.02323, "high": 0.02383, "low": 0.02301, "close": 0.02354, "volume": 5341847.0, "close_time": 1771927199999, "quote_volume": 124757.00752, "trades": 1769, "taker_buy_base": 2498778.0, "taker_buy_quote": 58420.35763 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.02351, "high": 0.02365, "low": 0.02306, "close": 0.02321, "volume": 2923869.0, "close_time": 1771930799999, "quote_volume": 68187.93134, "trades": 966, "taker_buy_base": 1341126.0, "taker_buy_quote": 31317.48106 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0232, "high": 0.0232, "low": 0.02272, "close": 0.02282, "volume": 1811369.0, "close_time": 1771934399999, "quote_volume": 41483.47227, "trades": 659, "taker_buy_base": 917196.0, "taker_buy_quote": 20992.83154 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02283, "high": 0.02326, "low": 0.02274, "close": 0.02315, "volume": 2311515.0, "close_time": 1771937999999, "quote_volume": 53225.22363, "trades": 738, "taker_buy_base": 1077840.0, "taker_buy_quote": 24820.41944 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.02314, "high": 0.02316, "low": 0.02276, "close": 0.02298, "volume": 1417703.0, "close_time": 1771941599999, "quote_volume": 32535.25941, "trades": 635, "taker_buy_base": 571248.0, "taker_buy_quote": 13097.55245 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.02298, "high": 0.02303, "low": 0.02247, "close": 0.02288, "volume": 3457178.0, "close_time": 1771945199999, "quote_volume": 78737.54167, "trades": 1052, "taker_buy_base": 1494092.0, "taker_buy_quote": 34033.9002 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.02283, "high": 0.02319, "low": 0.02282, "close": 0.02309, "volume": 2476920.0, "close_time": 1771948799999, "quote_volume": 57149.79346, "trades": 698, "taker_buy_base": 932753.0, "taker_buy_quote": 21498.42158 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02309, "high": 0.02326, "low": 0.02282, "close": 0.02301, "volume": 940884.0, "close_time": 1771952399999, "quote_volume": 21646.70876, "trades": 492, "taker_buy_base": 550783.0, "taker_buy_quote": 12676.02179 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.02303, "high": 0.0234, "low": 0.02303, "close": 0.0233, "volume": 1337381.0, "close_time": 1771955999999, "quote_volume": 31085.80682, "trades": 488, "taker_buy_base": 806937.0, "taker_buy_quote": 18762.59166 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0233, "high": 0.02351, "low": 0.0231, "close": 0.02329, "volume": 1225235.0, "close_time": 1771959599999, "quote_volume": 28493.16861, "trades": 462, "taker_buy_base": 528495.0, "taker_buy_quote": 12288.47975 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.02326, "high": 0.02331, "low": 0.0231, "close": 0.02314, "volume": 1195326.0, "close_time": 1771963199999, "quote_volume": 27710.5614, "trades": 370, "taker_buy_base": 596920.0, "taker_buy_quote": 13831.88851 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02314, "high": 0.02314, "low": 0.02285, "close": 0.02287, "volume": 1066535.0, "close_time": 1771966799999, "quote_volume": 24473.28432, "trades": 395, "taker_buy_base": 510670.0, "taker_buy_quote": 11722.46933 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.02288, "high": 0.02307, "low": 0.02269, "close": 0.02299, "volume": 508540.0, "close_time": 1771970399999, "quote_volume": 11616.5398, "trades": 264, "taker_buy_base": 267451.0, "taker_buy_quote": 6113.57087 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.02299, "high": 0.0232, "low": 0.02295, "close": 0.02304, "volume": 501864.0, "close_time": 1771973999999, "quote_volume": 11582.27947, "trades": 421, "taker_buy_base": 247140.0, "taker_buy_quote": 5704.83572 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.02304, "high": 0.02309, "low": 0.02277, "close": 0.02288, "volume": 426308.0, "close_time": 1771977599999, "quote_volume": 9764.78906, "trades": 306, "taker_buy_base": 178579.0, "taker_buy_quote": 4090.28723 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02289, "high": 0.02351, "low": 0.02284, "close": 0.02344, "volume": 1731770.0, "close_time": 1771981199999, "quote_volume": 40333.40753, "trades": 686, "taker_buy_base": 761064.0, "taker_buy_quote": 17747.59895 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.02345, "high": 0.02378, "low": 0.02326, "close": 0.02354, "volume": 1823249.0, "close_time": 1771984799999, "quote_volume": 42967.20957, "trades": 772, "taker_buy_base": 853782.0, "taker_buy_quote": 20125.667 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02355, "high": 0.02406, "low": 0.02355, "close": 0.02399, "volume": 1278219.0, "close_time": 1771988399999, "quote_volume": 30444.2988, "trades": 477, "taker_buy_base": 627426.0, "taker_buy_quote": 14925.01471 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.02401, "high": 0.0242, "low": 0.02375, "close": 0.024, "volume": 1416041.0, "close_time": 1771991999999, "quote_volume": 33964.10769, "trades": 737, "taker_buy_base": 704042.0, "taker_buy_quote": 16894.30053 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02397, "high": 0.02432, "low": 0.02376, "close": 0.02421, "volume": 1310677.0, "close_time": 1771995599999, "quote_volume": 31504.27993, "trades": 601, "taker_buy_base": 791741.0, "taker_buy_quote": 19047.35972 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0242, "high": 0.02447, "low": 0.02393, "close": 0.02408, "volume": 1946663.0, "close_time": 1771999199999, "quote_volume": 47110.89497, "trades": 902, "taker_buy_base": 923008.0, "taker_buy_quote": 22339.00515 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.02409, "high": 0.02491, "low": 0.02406, "close": 0.02443, "volume": 3445011.0, "close_time": 1772002799999, "quote_volume": 84293.12301, "trades": 1261, "taker_buy_base": 1542426.0, "taker_buy_quote": 37773.71687 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02441, "high": 0.02451, "low": 0.02371, "close": 0.02373, "volume": 2028381.0, "close_time": 1772006399999, "quote_volume": 48828.92241, "trades": 715, "taker_buy_base": 537644.0, "taker_buy_quote": 12975.12107 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02371, "high": 0.02436, "low": 0.02371, "close": 0.02407, "volume": 2225066.0, "close_time": 1772009999999, "quote_volume": 53571.40269, "trades": 756, "taker_buy_base": 1338543.0, "taker_buy_quote": 32230.48629 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02404, "high": 0.02407, "low": 0.0238, "close": 0.02382, "volume": 1451974.0, "close_time": 1772013599999, "quote_volume": 34794.89281, "trades": 439, "taker_buy_base": 544973.0, "taker_buy_quote": 13066.87838 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02381, "high": 0.02383, "low": 0.02342, "close": 0.02346, "volume": 951645.0, "close_time": 1772017199999, "quote_volume": 22462.18953, "trades": 348, "taker_buy_base": 347089.0, "taker_buy_quote": 8192.46131 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.02345, "high": 0.02358, "low": 0.02335, "close": 0.02342, "volume": 694219.0, "close_time": 1772020799999, "quote_volume": 16299.53561, "trades": 258, "taker_buy_base": 346052.0, "taker_buy_quote": 8128.98211 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0234, "high": 0.02343, "low": 0.023, "close": 0.02318, "volume": 1358867.0, "close_time": 1772024399999, "quote_volume": 31526.83165, "trades": 439, "taker_buy_base": 547855.0, "taker_buy_quote": 12686.02454 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02319, "high": 0.02346, "low": 0.02297, "close": 0.02331, "volume": 2293230.0, "close_time": 1772027999999, "quote_volume": 53189.17548, "trades": 633, "taker_buy_base": 1467086.0, "taker_buy_quote": 34062.71109 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02331, "high": 0.02337, "low": 0.02311, "close": 0.02325, "volume": 950182.0, "close_time": 1772031599999, "quote_volume": 22101.38792, "trades": 327, "taker_buy_base": 620931.0, "taker_buy_quote": 14448.9382 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02326, "high": 0.02355, "low": 0.0231, "close": 0.02324, "volume": 2286664.0, "close_time": 1772035199999, "quote_volume": 53177.58718, "trades": 603, "taker_buy_base": 1339269.0, "taker_buy_quote": 31135.29929 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02323, "high": 0.02327, "low": 0.02307, "close": 0.02318, "volume": 687571.0, "close_time": 1772038799999, "quote_volume": 15909.43134, "trades": 317, "taker_buy_base": 164892.0, "taker_buy_quote": 3821.38707 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02319, "high": 0.02341, "low": 0.02316, "close": 0.02334, "volume": 722307.0, "close_time": 1772042399999, "quote_volume": 16834.71212, "trades": 304, "taker_buy_base": 315748.0, "taker_buy_quote": 7360.3794 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02332, "high": 0.02332, "low": 0.02317, "close": 0.02321, "volume": 308818.0, "close_time": 1772045999999, "quote_volume": 7169.90432, "trades": 151, "taker_buy_base": 58740.0, "taker_buy_quote": 1364.23876 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02322, "high": 0.02349, "low": 0.0232, "close": 0.02338, "volume": 998896.0, "close_time": 1772049599999, "quote_volume": 23355.52224, "trades": 534, "taker_buy_base": 603904.0, "taker_buy_quote": 14121.61831 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02337, "high": 0.02338, "low": 0.02317, "close": 0.02327, "volume": 790677.0, "close_time": 1772053199999, "quote_volume": 18386.68216, "trades": 321, "taker_buy_base": 347175.0, "taker_buy_quote": 8077.22685 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02325, "high": 0.02348, "low": 0.02313, "close": 0.02328, "volume": 973069.0, "close_time": 1772056799999, "quote_volume": 22676.39019, "trades": 411, "taker_buy_base": 452964.0, "taker_buy_quote": 10545.40589 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02329, "high": 0.02347, "low": 0.02327, "close": 0.02331, "volume": 491406.0, "close_time": 1772060399999, "quote_volume": 11488.04308, "trades": 249, "taker_buy_base": 352341.0, "taker_buy_quote": 8240.18418 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0233, "high": 0.02336, "low": 0.02241, "close": 0.02262, "volume": 2273943.0, "close_time": 1772063999999, "quote_volume": 51603.29257, "trades": 818, "taker_buy_base": 931253.0, "taker_buy_quote": 21115.46522 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02262, "high": 0.02293, "low": 0.02242, "close": 0.02264, "volume": 1061245.0, "close_time": 1772067599999, "quote_volume": 24070.19253, "trades": 585, "taker_buy_base": 568276.0, "taker_buy_quote": 12897.79491 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.02263, "high": 0.02291, "low": 0.02261, "close": 0.02282, "volume": 698075.0, "close_time": 1772071199999, "quote_volume": 15879.64397, "trades": 338, "taker_buy_base": 253503.0, "taker_buy_quote": 5768.12034 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.02281, "high": 0.02294, "low": 0.02253, "close": 0.02287, "volume": 498495.0, "close_time": 1772074799999, "quote_volume": 11296.61888, "trades": 251, "taker_buy_base": 165937.0, "taker_buy_quote": 3770.15966 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02289, "high": 0.02316, "low": 0.02277, "close": 0.02316, "volume": 1292490.0, "close_time": 1772078399999, "quote_volume": 29612.63308, "trades": 428, "taker_buy_base": 513931.0, "taker_buy_quote": 11778.13461 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02317, "high": 0.02325, "low": 0.02273, "close": 0.02275, "volume": 579433.0, "close_time": 1772081999999, "quote_volume": 13318.44913, "trades": 251, "taker_buy_base": 177818.0, "taker_buy_quote": 4100.4227 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.02273, "high": 0.02292, "low": 0.02244, "close": 0.0229, "volume": 1239000.0, "close_time": 1772085599999, "quote_volume": 28170.684, "trades": 494, "taker_buy_base": 536288.0, "taker_buy_quote": 12194.59575 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02291, "high": 0.02334, "low": 0.02281, "close": 0.02281, "volume": 1350031.0, "close_time": 1772089199999, "quote_volume": 31152.90562, "trades": 671, "taker_buy_base": 635301.0, "taker_buy_quote": 14658.96021 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02284, "high": 0.02324, "low": 0.02267, "close": 0.02311, "volume": 878200.0, "close_time": 1772092799999, "quote_volume": 20186.90722, "trades": 371, "taker_buy_base": 340424.0, "taker_buy_quote": 7822.52858 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02312, "high": 0.02321, "low": 0.02293, "close": 0.02293, "volume": 1727695.0, "close_time": 1772096399999, "quote_volume": 39888.95352, "trades": 550, "taker_buy_base": 851165.0, "taker_buy_quote": 19654.31753 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.02291, "high": 0.02348, "low": 0.02286, "close": 0.02326, "volume": 2573718.0, "close_time": 1772099999999, "quote_volume": 59822.00156, "trades": 755, "taker_buy_base": 1261054.0, "taker_buy_quote": 29313.32725 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02326, "high": 0.02381, "low": 0.02299, "close": 0.02377, "volume": 2924183.0, "close_time": 1772103599999, "quote_volume": 68481.67193, "trades": 770, "taker_buy_base": 1661047.0, "taker_buy_quote": 38966.68877 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.02376, "high": 0.02397, "low": 0.02342, "close": 0.02355, "volume": 4573889.0, "close_time": 1772107199999, "quote_volume": 108478.61479, "trades": 1564, "taker_buy_base": 2498078.0, "taker_buy_quote": 59302.65282 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0236, "high": 0.02418, "low": 0.0235, "close": 0.02408, "volume": 1380747.0, "close_time": 1772110799999, "quote_volume": 32938.38366, "trades": 607, "taker_buy_base": 697884.0, "taker_buy_quote": 16633.58723 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0241, "high": 0.02422, "low": 0.0236, "close": 0.02371, "volume": 1501229.0, "close_time": 1772114399999, "quote_volume": 35930.60544, "trades": 635, "taker_buy_base": 733372.0, "taker_buy_quote": 17544.57412 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.02371, "high": 0.02429, "low": 0.02346, "close": 0.02359, "volume": 2891401.0, "close_time": 1772117999999, "quote_volume": 69247.24841, "trades": 1141, "taker_buy_base": 1378427.0, "taker_buy_quote": 33014.93198 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.02362, "high": 0.024, "low": 0.02357, "close": 0.02372, "volume": 2311005.0, "close_time": 1772121599999, "quote_volume": 54873.52894, "trades": 829, "taker_buy_base": 941511.0, "taker_buy_quote": 22420.03571 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02373, "high": 0.02383, "low": 0.02326, "close": 0.02333, "volume": 1151327.0, "close_time": 1772125199999, "quote_volume": 27080.49801, "trades": 656, "taker_buy_base": 602393.0, "taker_buy_quote": 14194.25907 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0233, "high": 0.02359, "low": 0.02328, "close": 0.02335, "volume": 1549897.0, "close_time": 1772128799999, "quote_volume": 36263.37412, "trades": 585, "taker_buy_base": 723898.0, "taker_buy_quote": 16950.59184 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.02334, "high": 0.02464, "low": 0.02326, "close": 0.02444, "volume": 4138740.0, "close_time": 1772132399999, "quote_volume": 99065.39905, "trades": 1209, "taker_buy_base": 2283824.0, "taker_buy_quote": 54866.49258 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.02442, "high": 0.02474, "low": 0.02385, "close": 0.02413, "volume": 3895507.0, "close_time": 1772135999999, "quote_volume": 94475.5886, "trades": 1498, "taker_buy_base": 1972124.0, "taker_buy_quote": 47841.4081 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.02412, "high": 0.0242, "low": 0.02377, "close": 0.02388, "volume": 1065949.0, "close_time": 1772139599999, "quote_volume": 25485.85205, "trades": 455, "taker_buy_base": 405569.0, "taker_buy_quote": 9705.9863 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02389, "high": 0.02409, "low": 0.02382, "close": 0.02394, "volume": 1223508.0, "close_time": 1772143199999, "quote_volume": 29320.14182, "trades": 426, "taker_buy_base": 559636.0, "taker_buy_quote": 13423.45804 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.02393, "high": 0.02441, "low": 0.0239, "close": 0.02436, "volume": 1167687.0, "close_time": 1772146799999, "quote_volume": 28296.41289, "trades": 494, "taker_buy_base": 679937.0, "taker_buy_quote": 16472.505 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02437, "high": 0.02491, "low": 0.02428, "close": 0.0246, "volume": 3788210.0, "close_time": 1772150399999, "quote_volume": 93236.43627, "trades": 1262, "taker_buy_base": 1523712.0, "taker_buy_quote": 37482.71949 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0246, "high": 0.0248, "low": 0.02415, "close": 0.02479, "volume": 3949106.0, "close_time": 1772153999999, "quote_volume": 96649.63219, "trades": 1098, "taker_buy_base": 1584402.0, "taker_buy_quote": 38800.05351 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.02478, "high": 0.02508, "low": 0.02449, "close": 0.02467, "volume": 4018457.0, "close_time": 1772157599999, "quote_volume": 99913.5545, "trades": 1348, "taker_buy_base": 2023766.0, "taker_buy_quote": 50329.38207 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.02466, "high": 0.02474, "low": 0.02381, "close": 0.02394, "volume": 4606516.0, "close_time": 1772161199999, "quote_volume": 111764.29778, "trades": 943, "taker_buy_base": 2308242.0, "taker_buy_quote": 56127.1466 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.02395, "high": 0.02405, "low": 0.02367, "close": 0.02405, "volume": 1128292.0, "close_time": 1772164799999, "quote_volume": 26882.50774, "trades": 338, "taker_buy_base": 651197.0, "taker_buy_quote": 15528.34183 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02402, "high": 0.0244, "low": 0.02402, "close": 0.02419, "volume": 1339940.0, "close_time": 1772168399999, "quote_volume": 32442.95608, "trades": 480, "taker_buy_base": 575280.0, "taker_buy_quote": 13925.71823 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.02416, "high": 0.02421, "low": 0.02385, "close": 0.02389, "volume": 883686.0, "close_time": 1772171999999, "quote_volume": 21226.84937, "trades": 330, "taker_buy_base": 470388.0, "taker_buy_quote": 11311.3606 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02391, "high": 0.02402, "low": 0.02374, "close": 0.02387, "volume": 923852.0, "close_time": 1772175599999, "quote_volume": 22040.78092, "trades": 337, "taker_buy_base": 563559.0, "taker_buy_quote": 13458.38558 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.02386, "high": 0.02386, "low": 0.02354, "close": 0.02376, "volume": 894529.0, "close_time": 1772179199999, "quote_volume": 21143.29717, "trades": 302, "taker_buy_base": 372944.0, "taker_buy_quote": 8821.00981 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02375, "high": 0.02401, "low": 0.02346, "close": 0.02353, "volume": 1004047.0, "close_time": 1772182799999, "quote_volume": 23766.57692, "trades": 314, "taker_buy_base": 379188.0, "taker_buy_quote": 9024.97723 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02354, "high": 0.02367, "low": 0.02328, "close": 0.02333, "volume": 865485.0, "close_time": 1772186399999, "quote_volume": 20386.10743, "trades": 353, "taker_buy_base": 447627.0, "taker_buy_quote": 10549.45104 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02334, "high": 0.0237, "low": 0.02321, "close": 0.02341, "volume": 1159123.0, "close_time": 1772189999999, "quote_volume": 27171.85826, "trades": 466, "taker_buy_base": 625061.0, "taker_buy_quote": 14647.01647 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02343, "high": 0.02359, "low": 0.02315, "close": 0.02316, "volume": 1061091.0, "close_time": 1772193599999, "quote_volume": 24785.81018, "trades": 571, "taker_buy_base": 467024.0, "taker_buy_quote": 10910.3898 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02315, "high": 0.02345, "low": 0.02301, "close": 0.02324, "volume": 2117634.0, "close_time": 1772197199999, "quote_volume": 49126.61992, "trades": 767, "taker_buy_base": 1177878.0, "taker_buy_quote": 27332.35117 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02324, "high": 0.02333, "low": 0.02305, "close": 0.02305, "volume": 1250823.0, "close_time": 1772200799999, "quote_volume": 29022.63257, "trades": 501, "taker_buy_base": 364296.0, "taker_buy_quote": 8456.68052 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.02309, "high": 0.02316, "low": 0.02285, "close": 0.0229, "volume": 541974.0, "close_time": 1772204399999, "quote_volume": 12450.04135, "trades": 370, "taker_buy_base": 245260.0, "taker_buy_quote": 5634.82399 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.02291, "high": 0.02323, "low": 0.02279, "close": 0.02313, "volume": 1310961.0, "close_time": 1772207999999, "quote_volume": 30180.16049, "trades": 494, "taker_buy_base": 621479.0, "taker_buy_quote": 14323.69063 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0231, "high": 0.02335, "low": 0.02298, "close": 0.02327, "volume": 1588545.0, "close_time": 1772211599999, "quote_volume": 36827.11252, "trades": 673, "taker_buy_base": 1074097.0, "taker_buy_quote": 24922.12361 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.02331, "high": 0.02337, "low": 0.02286, "close": 0.02305, "volume": 1638106.0, "close_time": 1772215199999, "quote_volume": 37935.19201, "trades": 461, "taker_buy_base": 725529.0, "taker_buy_quote": 16756.05256 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.02303, "high": 0.02304, "low": 0.02274, "close": 0.02274, "volume": 395423.0, "close_time": 1772218799999, "quote_volume": 9062.35269, "trades": 209, "taker_buy_base": 156734.0, "taker_buy_quote": 3595.21084 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02276, "high": 0.0228, "low": 0.02262, "close": 0.02275, "volume": 243478.0, "close_time": 1772222399999, "quote_volume": 5526.47468, "trades": 141, "taker_buy_base": 102032.0, "taker_buy_quote": 2315.64424 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02276, "high": 0.02294, "low": 0.02268, "close": 0.02268, "volume": 390863.0, "close_time": 1772225999999, "quote_volume": 8900.03408, "trades": 149, "taker_buy_base": 103809.0, "taker_buy_quote": 2368.16347 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02269, "high": 0.02283, "low": 0.02253, "close": 0.02255, "volume": 196868.0, "close_time": 1772229599999, "quote_volume": 4462.74523, "trades": 155, "taker_buy_base": 71876.0, "taker_buy_quote": 1631.56678 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02256, "high": 0.02264, "low": 0.022, "close": 0.02256, "volume": 923862.0, "close_time": 1772233199999, "quote_volume": 20566.69051, "trades": 389, "taker_buy_base": 350768.0, "taker_buy_quote": 7828.34972 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02257, "high": 0.0226, "low": 0.02248, "close": 0.02255, "volume": 283917.0, "close_time": 1772236799999, "quote_volume": 6398.75897, "trades": 172, "taker_buy_base": 159725.0, "taker_buy_quote": 3600.8097 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02256, "high": 0.0226, "low": 0.02227, "close": 0.02242, "volume": 305390.0, "close_time": 1772240399999, "quote_volume": 6858.69434, "trades": 188, "taker_buy_base": 162213.0, "taker_buy_quote": 3647.97117 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02245, "high": 0.02248, "low": 0.02219, "close": 0.02221, "volume": 444558.0, "close_time": 1772243999999, "quote_volume": 9942.00419, "trades": 158, "taker_buy_base": 156562.0, "taker_buy_quote": 3504.01502 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02219, "high": 0.02231, "low": 0.02216, "close": 0.02228, "volume": 266365.0, "close_time": 1772247599999, "quote_volume": 5924.03138, "trades": 102, "taker_buy_base": 50476.0, "taker_buy_quote": 1122.18856 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.02228, "high": 0.02295, "low": 0.02227, "close": 0.02275, "volume": 2122647.0, "close_time": 1772251199999, "quote_volume": 48142.18246, "trades": 713, "taker_buy_base": 959125.0, "taker_buy_quote": 21683.33793 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02274, "high": 0.02284, "low": 0.02265, "close": 0.02271, "volume": 359310.0, "close_time": 1772254799999, "quote_volume": 8170.32127, "trades": 188, "taker_buy_base": 233264.0, "taker_buy_quote": 5305.49961 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.02273, "high": 0.02287, "low": 0.02221, "close": 0.02227, "volume": 1483827.0, "close_time": 1772258399999, "quote_volume": 33534.12753, "trades": 444, "taker_buy_base": 474876.0, "taker_buy_quote": 10698.52681 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.02228, "high": 0.02243, "low": 0.02144, "close": 0.02147, "volume": 2686932.0, "close_time": 1772261999999, "quote_volume": 58853.68513, "trades": 1187, "taker_buy_base": 1301174.0, "taker_buy_quote": 28575.0675 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.02146, "high": 0.02172, "low": 0.02134, "close": 0.0214, "volume": 941661.0, "close_time": 1772265599999, "quote_volume": 20285.03458, "trades": 668, "taker_buy_base": 335658.0, "taker_buy_quote": 7225.23572 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02139, "high": 0.02139, "low": 0.02082, "close": 0.02094, "volume": 2577689.0, "close_time": 1772269199999, "quote_volume": 54177.27289, "trades": 873, "taker_buy_base": 799272.0, "taker_buy_quote": 16833.86207 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.02096, "high": 0.02106, "low": 0.02084, "close": 0.02087, "volume": 580642.0, "close_time": 1772272799999, "quote_volume": 12170.77992, "trades": 396, "taker_buy_base": 292496.0, "taker_buy_quote": 6134.05395 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.02085, "high": 0.02112, "low": 0.02069, "close": 0.02107, "volume": 712049.0, "close_time": 1772276399999, "quote_volume": 14846.73361, "trades": 374, "taker_buy_base": 477992.0, "taker_buy_quote": 9979.53298 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.02109, "high": 0.02128, "low": 0.0209, "close": 0.0209, "volume": 525465.0, "close_time": 1772279999999, "quote_volume": 11096.49494, "trades": 256, "taker_buy_base": 377930.0, "taker_buy_quote": 7987.78519 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02092, "high": 0.02102, "low": 0.02071, "close": 0.02084, "volume": 718028.0, "close_time": 1772283599999, "quote_volume": 14988.07815, "trades": 270, "taker_buy_base": 503490.0, "taker_buy_quote": 10505.14371 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.02085, "high": 0.02128, "low": 0.02076, "close": 0.02122, "volume": 516815.0, "close_time": 1772287199999, "quote_volume": 10854.0002, "trades": 391, "taker_buy_base": 243606.0, "taker_buy_quote": 5115.56556 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.02125, "high": 0.0216, "low": 0.02115, "close": 0.02148, "volume": 1031401.0, "close_time": 1772290799999, "quote_volume": 22056.82026, "trades": 535, "taker_buy_base": 508957.0, "taker_buy_quote": 10871.36193 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02149, "high": 0.02163, "low": 0.02131, "close": 0.02146, "volume": 723064.0, "close_time": 1772294399999, "quote_volume": 15536.21948, "trades": 405, "taker_buy_base": 416809.0, "taker_buy_quote": 8949.97394 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02145, "high": 0.02145, "low": 0.02121, "close": 0.02127, "volume": 270364.0, "close_time": 1772297999999, "quote_volume": 5755.71275, "trades": 197, "taker_buy_base": 220809.0, "taker_buy_quote": 4700.75039 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.02127, "high": 0.02127, "low": 0.021, "close": 0.02123, "volume": 479578.0, "close_time": 1772301599999, "quote_volume": 10123.53951, "trades": 255, "taker_buy_base": 203032.0, "taker_buy_quote": 4283.78266 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.02121, "high": 0.02149, "low": 0.02107, "close": 0.02146, "volume": 257858.0, "close_time": 1772305199999, "quote_volume": 5498.68475, "trades": 216, "taker_buy_base": 159743.0, "taker_buy_quote": 3406.71571 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.02147, "high": 0.02169, "low": 0.02127, "close": 0.02157, "volume": 1100215.0, "close_time": 1772308799999, "quote_volume": 23672.36499, "trades": 413, "taker_buy_base": 450229.0, "taker_buy_quote": 9670.88401 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02157, "high": 0.02186, "low": 0.02151, "close": 0.02178, "volume": 927768.0, "close_time": 1772312399999, "quote_volume": 20104.66712, "trades": 476, "taker_buy_base": 412305.0, "taker_buy_quote": 8944.60381 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02177, "high": 0.02179, "low": 0.02154, "close": 0.02167, "volume": 819174.0, "close_time": 1772315999999, "quote_volume": 17711.88623, "trades": 288, "taker_buy_base": 483165.0, "taker_buy_quote": 10446.88157 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.02168, "high": 0.02211, "low": 0.02168, "close": 0.02192, "volume": 437329.0, "close_time": 1772319599999, "quote_volume": 9583.66465, "trades": 240, "taker_buy_base": 286555.0, "taker_buy_quote": 6278.91096 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.02194, "high": 0.02199, "low": 0.0217, "close": 0.02182, "volume": 522254.0, "close_time": 1772323199999, "quote_volume": 11409.57192, "trades": 179, "taker_buy_base": 417075.0, "taker_buy_quote": 9110.31343 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02184, "high": 0.02188, "low": 0.02153, "close": 0.02173, "volume": 1305943.0, "close_time": 1772326799999, "quote_volume": 28280.72526, "trades": 311, "taker_buy_base": 1079679.0, "taker_buy_quote": 23383.41857 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02175, "high": 0.02225, "low": 0.02154, "close": 0.02225, "volume": 2594686.0, "close_time": 1772330399999, "quote_volume": 56682.08971, "trades": 615, "taker_buy_base": 1399866.0, "taker_buy_quote": 30699.84653 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.02225, "high": 0.02252, "low": 0.02204, "close": 0.02205, "volume": 1153591.0, "close_time": 1772333999999, "quote_volume": 25705.35843, "trades": 554, "taker_buy_base": 329695.0, "taker_buy_quote": 7342.81734 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02206, "high": 0.02208, "low": 0.02171, "close": 0.02176, "volume": 1088280.0, "close_time": 1772337599999, "quote_volume": 23861.14463, "trades": 333, "taker_buy_base": 607053.0, "taker_buy_quote": 13309.62241 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02177, "high": 0.02187, "low": 0.02159, "close": 0.02181, "volume": 553329.0, "close_time": 1772341199999, "quote_volume": 12022.48289, "trades": 226, "taker_buy_base": 283026.0, "taker_buy_quote": 6159.24069 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02183, "high": 0.02189, "low": 0.02175, "close": 0.02175, "volume": 128369.0, "close_time": 1772344799999, "quote_volume": 2801.51572, "trades": 78, "taker_buy_base": 59070.0, "taker_buy_quote": 1289.50539 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.02175, "high": 0.02175, "low": 0.02136, "close": 0.0214, "volume": 855069.0, "close_time": 1772348399999, "quote_volume": 18404.45659, "trades": 247, "taker_buy_base": 556175.0, "taker_buy_quote": 11976.79422 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.02141, "high": 0.0216, "low": 0.02138, "close": 0.02154, "volume": 774928.0, "close_time": 1772351999999, "quote_volume": 16634.98924, "trades": 238, "taker_buy_base": 613411.0, "taker_buy_quote": 13166.44851 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02155, "high": 0.02173, "low": 0.02121, "close": 0.02126, "volume": 514539.0, "close_time": 1772355599999, "quote_volume": 11061.98419, "trades": 325, "taker_buy_base": 297808.0, "taker_buy_quote": 6410.19179 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02127, "high": 0.02137, "low": 0.02109, "close": 0.02119, "volume": 352867.0, "close_time": 1772359199999, "quote_volume": 7491.92846, "trades": 225, "taker_buy_base": 159240.0, "taker_buy_quote": 3383.01621 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.02117, "high": 0.02132, "low": 0.02106, "close": 0.02132, "volume": 599832.0, "close_time": 1772362799999, "quote_volume": 12702.16551, "trades": 350, "taker_buy_base": 296964.0, "taker_buy_quote": 6289.54451 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.02132, "high": 0.02135, "low": 0.02122, "close": 0.02132, "volume": 260076.0, "close_time": 1772366399999, "quote_volume": 5538.67877, "trades": 171, "taker_buy_base": 126493.0, "taker_buy_quote": 2694.43735 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02127, "high": 0.02127, "low": 0.02109, "close": 0.02109, "volume": 374795.0, "close_time": 1772369999999, "quote_volume": 7939.08913, "trades": 200, "taker_buy_base": 220357.0, "taker_buy_quote": 4668.41282 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0211, "high": 0.02158, "low": 0.02095, "close": 0.02142, "volume": 819599.0, "close_time": 1772373599999, "quote_volume": 17375.18132, "trades": 507, "taker_buy_base": 400827.0, "taker_buy_quote": 8503.07102 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02144, "high": 0.02148, "low": 0.02119, "close": 0.02125, "volume": 460102.0, "close_time": 1772377199999, "quote_volume": 9818.4546, "trades": 362, "taker_buy_base": 316357.0, "taker_buy_quote": 6751.31706 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02124, "high": 0.02153, "low": 0.02124, "close": 0.02129, "volume": 387898.0, "close_time": 1772380799999, "quote_volume": 8292.5787, "trades": 381, "taker_buy_base": 140719.0, "taker_buy_quote": 3011.59901 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02129, "high": 0.02133, "low": 0.02096, "close": 0.02118, "volume": 538584.0, "close_time": 1772384399999, "quote_volume": 11414.53373, "trades": 516, "taker_buy_base": 414749.0, "taker_buy_quote": 8792.34894 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.02116, "high": 0.02143, "low": 0.02111, "close": 0.0212, "volume": 703654.0, "close_time": 1772387999999, "quote_volume": 14972.35171, "trades": 535, "taker_buy_base": 422045.0, "taker_buy_quote": 8986.51555 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02118, "high": 0.0214, "low": 0.02114, "close": 0.02117, "volume": 424967.0, "close_time": 1772391599999, "quote_volume": 9038.93061, "trades": 328, "taker_buy_base": 227106.0, "taker_buy_quote": 4833.37048 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02116, "high": 0.02116, "low": 0.02095, "close": 0.02098, "volume": 540417.0, "close_time": 1772395199999, "quote_volume": 11370.49305, "trades": 288, "taker_buy_base": 222892.0, "taker_buy_quote": 4693.17752 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02097, "high": 0.02104, "low": 0.02065, "close": 0.02065, "volume": 783163.0, "close_time": 1772398799999, "quote_volume": 16352.28755, "trades": 428, "taker_buy_base": 511648.0, "taker_buy_quote": 10700.71308 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02064, "high": 0.02097, "low": 0.02062, "close": 0.02093, "volume": 495752.0, "close_time": 1772402399999, "quote_volume": 10319.96784, "trades": 364, "taker_buy_base": 299412.0, "taker_buy_quote": 6223.64685 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.02092, "high": 0.02116, "low": 0.02092, "close": 0.02107, "volume": 465210.0, "close_time": 1772405999999, "quote_volume": 9790.19336, "trades": 368, "taker_buy_base": 261848.0, "taker_buy_quote": 5511.85474 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.02108, "high": 0.02121, "low": 0.02095, "close": 0.02101, "volume": 416281.0, "close_time": 1772409599999, "quote_volume": 8756.39404, "trades": 275, "taker_buy_base": 87134.0, "taker_buy_quote": 1832.18079 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02102, "high": 0.02121, "low": 0.02085, "close": 0.02103, "volume": 331667.0, "close_time": 1772413199999, "quote_volume": 6969.21641, "trades": 239, "taker_buy_base": 111059.0, "taker_buy_quote": 2336.62395 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.02104, "high": 0.02119, "low": 0.02095, "close": 0.02095, "volume": 156988.0, "close_time": 1772416799999, "quote_volume": 3300.43806, "trades": 163, "taker_buy_base": 108218.0, "taker_buy_quote": 2275.10548 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02097, "high": 0.021, "low": 0.02079, "close": 0.02094, "volume": 279890.0, "close_time": 1772420399999, "quote_volume": 5861.89776, "trades": 175, "taker_buy_base": 184545.0, "taker_buy_quote": 3865.88046 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02094, "high": 0.02136, "low": 0.02094, "close": 0.02135, "volume": 225504.0, "close_time": 1772423999999, "quote_volume": 4782.8094, "trades": 170, "taker_buy_base": 108163.0, "taker_buy_quote": 2296.53598 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02135, "high": 0.02147, "low": 0.02119, "close": 0.02134, "volume": 348691.0, "close_time": 1772427599999, "quote_volume": 7439.05226, "trades": 291, "taker_buy_base": 137114.0, "taker_buy_quote": 2929.01987 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02134, "high": 0.02134, "low": 0.02109, "close": 0.0212, "volume": 244491.0, "close_time": 1772431199999, "quote_volume": 5179.38927, "trades": 270, "taker_buy_base": 67579.0, "taker_buy_quote": 1431.3145 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.02122, "high": 0.02155, "low": 0.0211, "close": 0.02129, "volume": 1281712.0, "close_time": 1772434799999, "quote_volume": 27307.05286, "trades": 582, "taker_buy_base": 584111.0, "taker_buy_quote": 12469.02423 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.02131, "high": 0.02135, "low": 0.0211, "close": 0.0212, "volume": 445739.0, "close_time": 1772438399999, "quote_volume": 9454.37465, "trades": 279, "taker_buy_base": 158808.0, "taker_buy_quote": 3365.63004 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02118, "high": 0.02123, "low": 0.02095, "close": 0.02116, "volume": 1475944.0, "close_time": 1772441999999, "quote_volume": 31081.43198, "trades": 420, "taker_buy_base": 619684.0, "taker_buy_quote": 13051.58403 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02115, "high": 0.02125, "low": 0.02107, "close": 0.02107, "volume": 189076.0, "close_time": 1772445599999, "quote_volume": 4005.0393, "trades": 143, "taker_buy_base": 30785.0, "taker_buy_quote": 652.30479 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.02106, "high": 0.02131, "low": 0.02105, "close": 0.02123, "volume": 270397.0, "close_time": 1772449199999, "quote_volume": 5734.26308, "trades": 124, "taker_buy_base": 168241.0, "taker_buy_quote": 3569.88356 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.02124, "high": 0.0214, "low": 0.02124, "close": 0.02131, "volume": 756973.0, "close_time": 1772452799999, "quote_volume": 16147.90758, "trades": 224, "taker_buy_base": 388981.0, "taker_buy_quote": 8299.65204 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02134, "high": 0.02137, "low": 0.02113, "close": 0.0212, "volume": 218432.0, "close_time": 1772456399999, "quote_volume": 4636.81098, "trades": 119, "taker_buy_base": 78412.0, "taker_buy_quote": 1667.40851 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0212, "high": 0.02143, "low": 0.02115, "close": 0.02139, "volume": 201917.0, "close_time": 1772459999999, "quote_volume": 4303.46546, "trades": 199, "taker_buy_base": 91316.0, "taker_buy_quote": 1946.73974 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.02141, "high": 0.02187, "low": 0.02134, "close": 0.02177, "volume": 508095.0, "close_time": 1772463599999, "quote_volume": 10950.34175, "trades": 363, "taker_buy_base": 230124.0, "taker_buy_quote": 4959.92901 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.02177, "high": 0.02232, "low": 0.02172, "close": 0.02197, "volume": 1446285.0, "close_time": 1772467199999, "quote_volume": 31841.42355, "trades": 715, "taker_buy_base": 474369.0, "taker_buy_quote": 10430.91813 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02199, "high": 0.02204, "low": 0.02176, "close": 0.02177, "volume": 2025415.0, "close_time": 1772470799999, "quote_volume": 44354.42424, "trades": 584, "taker_buy_base": 590393.0, "taker_buy_quote": 12930.18331 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.02177, "high": 0.0218, "low": 0.02134, "close": 0.02153, "volume": 847306.0, "close_time": 1772474399999, "quote_volume": 18333.12951, "trades": 452, "taker_buy_base": 544944.0, "taker_buy_quote": 11815.54578 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.02154, "high": 0.02155, "low": 0.02126, "close": 0.02129, "volume": 389280.0, "close_time": 1772477999999, "quote_volume": 8323.60823, "trades": 233, "taker_buy_base": 179830.0, "taker_buy_quote": 3853.99548 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.02131, "high": 0.02131, "low": 0.02113, "close": 0.02121, "volume": 397321.0, "close_time": 1772481599999, "quote_volume": 8424.0376, "trades": 198, "taker_buy_base": 227243.0, "taker_buy_quote": 4815.1546 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02123, "high": 0.02135, "low": 0.02109, "close": 0.02109, "volume": 481140.0, "close_time": 1772485199999, "quote_volume": 10201.10968, "trades": 210, "taker_buy_base": 221400.0, "taker_buy_quote": 4701.75939 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.02108, "high": 0.02119, "low": 0.02098, "close": 0.02112, "volume": 498046.0, "close_time": 1772488799999, "quote_volume": 10510.62567, "trades": 196, "taker_buy_base": 310762.0, "taker_buy_quote": 6560.62063 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.02113, "high": 0.02122, "low": 0.02105, "close": 0.02113, "volume": 208793.0, "close_time": 1772492399999, "quote_volume": 4414.26449, "trades": 139, "taker_buy_base": 138919.0, "taker_buy_quote": 2936.81485 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.02114, "high": 0.02115, "low": 0.02077, "close": 0.02091, "volume": 1923678.0, "close_time": 1772495999999, "quote_volume": 40257.65734, "trades": 393, "taker_buy_base": 934578.0, "taker_buy_quote": 19522.33727 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02092, "high": 0.02092, "low": 0.02059, "close": 0.0207, "volume": 2142897.0, "close_time": 1772499599999, "quote_volume": 44320.22425, "trades": 598, "taker_buy_base": 1638433.0, "taker_buy_quote": 33895.32393 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.02071, "high": 0.02109, "low": 0.02067, "close": 0.02094, "volume": 536570.0, "close_time": 1772503199999, "quote_volume": 11197.56427, "trades": 241, "taker_buy_base": 396992.0, "taker_buy_quote": 8295.27112 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.02093, "high": 0.02122, "low": 0.02078, "close": 0.02115, "volume": 1256794.0, "close_time": 1772506799999, "quote_volume": 26377.62661, "trades": 467, "taker_buy_base": 652561.0, "taker_buy_quote": 13725.98027 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.02116, "high": 0.02123, "low": 0.02088, "close": 0.02121, "volume": 790988.0, "close_time": 1772510399999, "quote_volume": 16653.06389, "trades": 401, "taker_buy_base": 371919.0, "taker_buy_quote": 7828.78859 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0212, "high": 0.02123, "low": 0.02096, "close": 0.02103, "volume": 738424.0, "close_time": 1772513999999, "quote_volume": 15577.11638, "trades": 301, "taker_buy_base": 224362.0, "taker_buy_quote": 4731.09674 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.02104, "high": 0.02142, "low": 0.02104, "close": 0.02127, "volume": 1070901.0, "close_time": 1772517599999, "quote_volume": 22756.61644, "trades": 508, "taker_buy_base": 359758.0, "taker_buy_quote": 7634.65902 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.02128, "high": 0.02149, "low": 0.02105, "close": 0.02149, "volume": 1101787.0, "close_time": 1772521199999, "quote_volume": 23375.60106, "trades": 547, "taker_buy_base": 376013.0, "taker_buy_quote": 7999.23254 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.02146, "high": 0.02154, "low": 0.02121, "close": 0.02133, "volume": 1446754.0, "close_time": 1772524799999, "quote_volume": 30904.65589, "trades": 424, "taker_buy_base": 613263.0, "taker_buy_quote": 13105.13143 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02134, "high": 0.02134, "low": 0.02081, "close": 0.02081, "volume": 1436258.0, "close_time": 1772528399999, "quote_volume": 30337.76822, "trades": 638, "taker_buy_base": 683133.0, "taker_buy_quote": 14470.58528 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0208, "high": 0.02101, "low": 0.02069, "close": 0.02069, "volume": 899524.0, "close_time": 1772531999999, "quote_volume": 18754.15939, "trades": 348, "taker_buy_base": 404859.0, "taker_buy_quote": 8421.79158 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.02068, "high": 0.02093, "low": 0.02064, "close": 0.02088, "volume": 360750.0, "close_time": 1772535599999, "quote_volume": 7501.1198, "trades": 229, "taker_buy_base": 222847.0, "taker_buy_quote": 4635.8364 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.02089, "high": 0.02102, "low": 0.02075, "close": 0.02099, "volume": 1083082.0, "close_time": 1772539199999, "quote_volume": 22663.5178, "trades": 425, "taker_buy_base": 526294.0, "taker_buy_quote": 11002.88174 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02098, "high": 0.02119, "low": 0.02094, "close": 0.02099, "volume": 820725.0, "close_time": 1772542799999, "quote_volume": 17292.2694, "trades": 382, "taker_buy_base": 463193.0, "taker_buy_quote": 9766.18625 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.021, "high": 0.0213, "low": 0.0209, "close": 0.0209, "volume": 1203168.0, "close_time": 1772546399999, "quote_volume": 25330.98919, "trades": 399, "taker_buy_base": 578413.0, "taker_buy_quote": 12191.44134 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.02091, "high": 0.02102, "low": 0.02067, "close": 0.02082, "volume": 597993.0, "close_time": 1772549999999, "quote_volume": 12488.5842, "trades": 374, "taker_buy_base": 255749.0, "taker_buy_quote": 5343.34569 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.02079, "high": 0.02102, "low": 0.02066, "close": 0.02101, "volume": 293928.0, "close_time": 1772553599999, "quote_volume": 6137.50983, "trades": 228, "taker_buy_base": 199417.0, "taker_buy_quote": 4167.58292 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02099, "high": 0.02126, "low": 0.02087, "close": 0.02109, "volume": 256978.0, "close_time": 1772557199999, "quote_volume": 5413.81148, "trades": 300, "taker_buy_base": 123879.0, "taker_buy_quote": 2609.98342 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.02111, "high": 0.02117, "low": 0.02092, "close": 0.02111, "volume": 166201.0, "close_time": 1772560799999, "quote_volume": 3497.58437, "trades": 172, "taker_buy_base": 92223.0, "taker_buy_quote": 1942.03158 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0211, "high": 0.02116, "low": 0.02098, "close": 0.02105, "volume": 91679.0, "close_time": 1772564399999, "quote_volume": 1933.85663, "trades": 103, "taker_buy_base": 32833.0, "taker_buy_quote": 692.64833 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.02104, "high": 0.02104, "low": 0.0209, "close": 0.02094, "volume": 264843.0, "close_time": 1772567999999, "quote_volume": 5559.89093, "trades": 139, "taker_buy_base": 159572.0, "taker_buy_quote": 3350.24414 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02093, "high": 0.02101, "low": 0.0208, "close": 0.0208, "volume": 343491.0, "close_time": 1772571599999, "quote_volume": 7187.58557, "trades": 149, "taker_buy_base": 161691.0, "taker_buy_quote": 3387.98189 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.02079, "high": 0.02085, "low": 0.02069, "close": 0.02082, "volume": 281711.0, "close_time": 1772575199999, "quote_volume": 5840.55739, "trades": 98, "taker_buy_base": 37712.0, "taker_buy_quote": 783.15699 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.02081, "high": 0.021, "low": 0.02079, "close": 0.0209, "volume": 134605.0, "close_time": 1772578799999, "quote_volume": 2813.45148, "trades": 88, "taker_buy_base": 100614.0, "taker_buy_quote": 2103.62455 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.02089, "high": 0.02103, "low": 0.02089, "close": 0.02092, "volume": 366827.0, "close_time": 1772582399999, "quote_volume": 7686.75332, "trades": 184, "taker_buy_base": 195169.0, "taker_buy_quote": 4087.27984 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02091, "high": 0.02097, "low": 0.02067, "close": 0.02092, "volume": 207828.0, "close_time": 1772585999999, "quote_volume": 4326.61815, "trades": 147, "taker_buy_base": 123376.0, "taker_buy_quote": 2571.65405 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.02091, "high": 0.02105, "low": 0.02081, "close": 0.02094, "volume": 240504.0, "close_time": 1772589599999, "quote_volume": 5034.25176, "trades": 201, "taker_buy_base": 116437.0, "taker_buy_quote": 2437.42691 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.02092, "high": 0.02092, "low": 0.02075, "close": 0.02083, "volume": 168669.0, "close_time": 1772593199999, "quote_volume": 3511.75035, "trades": 117, "taker_buy_base": 49251.0, "taker_buy_quote": 1025.94786 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.02086, "high": 0.02087, "low": 0.02066, "close": 0.02082, "volume": 508685.0, "close_time": 1772596799999, "quote_volume": 10537.49738, "trades": 170, "taker_buy_base": 258192.0, "taker_buy_quote": 5345.74623 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02083, "high": 0.02085, "low": 0.0207, "close": 0.02083, "volume": 381173.0, "close_time": 1772600399999, "quote_volume": 7915.96782, "trades": 144, "taker_buy_base": 211313.0, "taker_buy_quote": 4388.01192 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.02084, "high": 0.02098, "low": 0.0208, "close": 0.02089, "volume": 182497.0, "close_time": 1772603999999, "quote_volume": 3810.38194, "trades": 109, "taker_buy_base": 111679.0, "taker_buy_quote": 2331.15022 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.02088, "high": 0.0209, "low": 0.02081, "close": 0.02084, "volume": 97061.0, "close_time": 1772607599999, "quote_volume": 2023.426, "trades": 56, "taker_buy_base": 26863.0, "taker_buy_quote": 560.13336 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.02083, "high": 0.02099, "low": 0.02074, "close": 0.02089, "volume": 357949.0, "close_time": 1772611199999, "quote_volume": 7470.47424, "trades": 137, "taker_buy_base": 241610.0, "taker_buy_quote": 5047.62311 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0209, "high": 0.02129, "low": 0.0208, "close": 0.02122, "volume": 315175.0, "close_time": 1772614799999, "quote_volume": 6644.81, "trades": 198, "taker_buy_base": 192811.0, "taker_buy_quote": 4063.09489 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02125, "high": 0.02145, "low": 0.02121, "close": 0.02134, "volume": 515094.0, "close_time": 1772618399999, "quote_volume": 11000.97939, "trades": 211, "taker_buy_base": 365046.0, "taker_buy_quote": 7802.95325 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.02134, "high": 0.02141, "low": 0.02102, "close": 0.02103, "volume": 310237.0, "close_time": 1772621999999, "quote_volume": 6583.50037, "trades": 141, "taker_buy_base": 56121.0, "taker_buy_quote": 1191.9922 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.02103, "high": 0.02111, "low": 0.02091, "close": 0.02103, "volume": 283141.0, "close_time": 1772625599999, "quote_volume": 5954.75619, "trades": 141, "taker_buy_base": 168535.0, "taker_buy_quote": 3547.50606 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02102, "high": 0.02102, "low": 0.02087, "close": 0.02097, "volume": 135111.0, "close_time": 1772629199999, "quote_volume": 2828.95979, "trades": 109, "taker_buy_base": 112332.0, "taker_buy_quote": 2352.38284 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.02095, "high": 0.02105, "low": 0.02094, "close": 0.02105, "volume": 120531.0, "close_time": 1772632799999, "quote_volume": 2530.83307, "trades": 81, "taker_buy_base": 61394.0, "taker_buy_quote": 1288.71466 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.02106, "high": 0.02119, "low": 0.0209, "close": 0.02094, "volume": 605343.0, "close_time": 1772636399999, "quote_volume": 12713.15624, "trades": 206, "taker_buy_base": 97755.0, "taker_buy_quote": 2055.65581 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.02096, "high": 0.02128, "low": 0.02095, "close": 0.02127, "volume": 742938.0, "close_time": 1772639999999, "quote_volume": 15641.0012, "trades": 291, "taker_buy_base": 326833.0, "taker_buy_quote": 6884.51759 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02129, "high": 0.0213, "low": 0.02103, "close": 0.02103, "volume": 878887.0, "close_time": 1772643599999, "quote_volume": 18615.35379, "trades": 259, "taker_buy_base": 203576.0, "taker_buy_quote": 4302.62763 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.02102, "high": 0.0214, "low": 0.02089, "close": 0.02114, "volume": 1120468.0, "close_time": 1772647199999, "quote_volume": 23685.42146, "trades": 364, "taker_buy_base": 708098.0, "taker_buy_quote": 14988.06856 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.02116, "high": 0.02163, "low": 0.02116, "close": 0.02148, "volume": 1624079.0, "close_time": 1772650799999, "quote_volume": 34823.00002, "trades": 597, "taker_buy_base": 973788.0, "taker_buy_quote": 20880.49674 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.02149, "high": 0.02164, "low": 0.02134, "close": 0.02138, "volume": 698344.0, "close_time": 1772654399999, "quote_volume": 14999.53143, "trades": 428, "taker_buy_base": 185923.0, "taker_buy_quote": 3999.72539 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02137, "high": 0.02138, "low": 0.02126, "close": 0.02133, "volume": 153273.0, "close_time": 1772657999999, "quote_volume": 3264.52337, "trades": 82, "taker_buy_base": 105064.0, "taker_buy_quote": 2236.89311 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.02132, "high": 0.02139, "low": 0.02126, "close": 0.02129, "volume": 262253.0, "close_time": 1772661599999, "quote_volume": 5591.33009, "trades": 128, "taker_buy_base": 78699.0, "taker_buy_quote": 1680.14635 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0213, "high": 0.02134, "low": 0.02116, "close": 0.02122, "volume": 171822.0, "close_time": 1772665199999, "quote_volume": 3653.34427, "trades": 107, "taker_buy_base": 38330.0, "taker_buy_quote": 815.7523 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.02123, "high": 0.02136, "low": 0.02113, "close": 0.02129, "volume": 140932.0, "close_time": 1772668799999, "quote_volume": 2992.36012, "trades": 141, "taker_buy_base": 30628.0, "taker_buy_quote": 651.75914 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02128, "high": 0.02137, "low": 0.02118, "close": 0.02118, "volume": 158893.0, "close_time": 1772672399999, "quote_volume": 3378.75762, "trades": 125, "taker_buy_base": 90480.0, "taker_buy_quote": 1925.02379 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.02116, "high": 0.02129, "low": 0.02092, "close": 0.02096, "volume": 444254.0, "close_time": 1772675999999, "quote_volume": 9370.14046, "trades": 278, "taker_buy_base": 131536.0, "taker_buy_quote": 2781.65186 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.02099, "high": 0.02111, "low": 0.02098, "close": 0.0211, "volume": 345380.0, "close_time": 1772679599999, "quote_volume": 7270.5652, "trades": 189, "taker_buy_base": 164927.0, "taker_buy_quote": 3474.12338 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.02109, "high": 0.02118, "low": 0.02103, "close": 0.02115, "volume": 112872.0, "close_time": 1772683199999, "quote_volume": 2379.42161, "trades": 88, "taker_buy_base": 52791.0, "taker_buy_quote": 1113.87511 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02114, "high": 0.02115, "low": 0.02104, "close": 0.02111, "volume": 189437.0, "close_time": 1772686799999, "quote_volume": 3995.74064, "trades": 100, "taker_buy_base": 113620.0, "taker_buy_quote": 2397.28498 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0211, "high": 0.02125, "low": 0.02098, "close": 0.02101, "volume": 265999.0, "close_time": 1772690399999, "quote_volume": 5613.6534, "trades": 148, "taker_buy_base": 99072.0, "taker_buy_quote": 2094.71356 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.02102, "high": 0.0212, "low": 0.02097, "close": 0.02116, "volume": 396687.0, "close_time": 1772693999999, "quote_volume": 8372.88957, "trades": 209, "taker_buy_base": 115593.0, "taker_buy_quote": 2435.76755 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.02115, "high": 0.02121, "low": 0.02098, "close": 0.02105, "volume": 302052.0, "close_time": 1772697599999, "quote_volume": 6384.23541, "trades": 115, "taker_buy_base": 41458.0, "taker_buy_quote": 875.66503 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02105, "high": 0.02116, "low": 0.02096, "close": 0.02115, "volume": 209398.0, "close_time": 1772701199999, "quote_volume": 4418.32697, "trades": 125, "taker_buy_base": 91494.0, "taker_buy_quote": 1928.49628 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.02113, "high": 0.02142, "low": 0.0211, "close": 0.02136, "volume": 582738.0, "close_time": 1772704799999, "quote_volume": 12426.24235, "trades": 163, "taker_buy_base": 431639.0, "taker_buy_quote": 9217.54194 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.02139, "high": 0.02152, "low": 0.0213, "close": 0.02139, "volume": 379980.0, "close_time": 1772708399999, "quote_volume": 8127.87226, "trades": 186, "taker_buy_base": 70375.0, "taker_buy_quote": 1506.88369 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.02141, "high": 0.02146, "low": 0.02115, "close": 0.02122, "volume": 241047.0, "close_time": 1772711999999, "quote_volume": 5129.34293, "trades": 120, "taker_buy_base": 142729.0, "taker_buy_quote": 3034.24175 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0212, "high": 0.02143, "low": 0.02115, "close": 0.02138, "volume": 333424.0, "close_time": 1772715599999, "quote_volume": 7125.8749, "trades": 144, "taker_buy_base": 108009.0, "taker_buy_quote": 2303.74101 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.02137, "high": 0.02139, "low": 0.02112, "close": 0.02123, "volume": 234702.0, "close_time": 1772719199999, "quote_volume": 4983.74285, "trades": 198, "taker_buy_base": 123422.0, "taker_buy_quote": 2620.68894 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.02124, "high": 0.02158, "low": 0.02123, "close": 0.02156, "volume": 267355.0, "close_time": 1772722799999, "quote_volume": 5739.49177, "trades": 248, "taker_buy_base": 101449.0, "taker_buy_quote": 2175.35871 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.02154, "high": 0.02163, "low": 0.02122, "close": 0.02125, "volume": 550423.0, "close_time": 1772726399999, "quote_volume": 11814.43664, "trades": 396, "taker_buy_base": 267897.0, "taker_buy_quote": 5760.37057 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02122, "high": 0.02122, "low": 0.02084, "close": 0.02097, "volume": 689007.0, "close_time": 1772729999999, "quote_volume": 14476.87068, "trades": 309, "taker_buy_base": 343681.0, "taker_buy_quote": 7219.36702 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.02098, "high": 0.02107, "low": 0.02075, "close": 0.02078, "volume": 365570.0, "close_time": 1772733599999, "quote_volume": 7620.89933, "trades": 182, "taker_buy_base": 123582.0, "taker_buy_quote": 2581.92067 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.02078, "high": 0.02106, "low": 0.02078, "close": 0.021, "volume": 354435.0, "close_time": 1772737199999, "quote_volume": 7429.59224, "trades": 147, "taker_buy_base": 188726.0, "taker_buy_quote": 3957.57034 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.02102, "high": 0.02131, "low": 0.02102, "close": 0.02115, "volume": 582569.0, "close_time": 1772740799999, "quote_volume": 12353.05929, "trades": 216, "taker_buy_base": 199028.0, "taker_buy_quote": 4221.88838 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02115, "high": 0.02135, "low": 0.02113, "close": 0.02127, "volume": 226519.0, "close_time": 1772744399999, "quote_volume": 4817.5991, "trades": 125, "taker_buy_base": 77497.0, "taker_buy_quote": 1646.55319 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.02128, "high": 0.02142, "low": 0.02128, "close": 0.02142, "volume": 411225.0, "close_time": 1772747999999, "quote_volume": 8780.89795, "trades": 169, "taker_buy_base": 177001.0, "taker_buy_quote": 3778.18448 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.02143, "high": 0.02178, "low": 0.02133, "close": 0.02141, "volume": 1172089.0, "close_time": 1772751599999, "quote_volume": 25255.90027, "trades": 448, "taker_buy_base": 498038.0, "taker_buy_quote": 10754.35517 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0214, "high": 0.02178, "low": 0.0214, "close": 0.02174, "volume": 1108869.0, "close_time": 1772755199999, "quote_volume": 24056.31947, "trades": 388, "taker_buy_base": 440788.0, "taker_buy_quote": 9569.27586 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02173, "high": 0.02181, "low": 0.02143, "close": 0.02167, "volume": 1165263.0, "close_time": 1772758799999, "quote_volume": 25188.48324, "trades": 563, "taker_buy_base": 521592.0, "taker_buy_quote": 11280.09412 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.02169, "high": 0.022, "low": 0.02157, "close": 0.02192, "volume": 1605404.0, "close_time": 1772762399999, "quote_volume": 35018.97217, "trades": 523, "taker_buy_base": 660072.0, "taker_buy_quote": 14396.99656 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.02193, "high": 0.02227, "low": 0.0219, "close": 0.02216, "volume": 1444023.0, "close_time": 1772765999999, "quote_volume": 31882.7598, "trades": 571, "taker_buy_base": 548163.0, "taker_buy_quote": 12118.24368 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.02215, "high": 0.02242, "low": 0.02204, "close": 0.02242, "volume": 1183578.0, "close_time": 1772769599999, "quote_volume": 26291.31311, "trades": 446, "taker_buy_base": 473190.0, "taker_buy_quote": 10522.88827 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0224, "high": 0.02262, "low": 0.02218, "close": 0.0225, "volume": 2499263.0, "close_time": 1772773199999, "quote_volume": 56092.7608, "trades": 663, "taker_buy_base": 1611038.0, "taker_buy_quote": 36206.06416 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0225, "high": 0.02273, "low": 0.02201, "close": 0.02221, "volume": 1815624.0, "close_time": 1772776799999, "quote_volume": 40724.03002, "trades": 790, "taker_buy_base": 594767.0, "taker_buy_quote": 13365.59318 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.02224, "high": 0.02302, "low": 0.0222, "close": 0.02277, "volume": 2217459.0, "close_time": 1772780399999, "quote_volume": 50092.85152, "trades": 881, "taker_buy_base": 1126916.0, "taker_buy_quote": 25482.51144 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.02279, "high": 0.02344, "low": 0.02273, "close": 0.02328, "volume": 4133006.0, "close_time": 1772783999999, "quote_volume": 95499.41348, "trades": 1234, "taker_buy_base": 2141186.0, "taker_buy_quote": 49516.76565 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0233, "high": 0.02335, "low": 0.02259, "close": 0.02262, "volume": 3696278.0, "close_time": 1772787599999, "quote_volume": 84855.66691, "trades": 1224, "taker_buy_base": 1085355.0, "taker_buy_quote": 25007.14411 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.02262, "high": 0.02326, "low": 0.02237, "close": 0.02326, "volume": 2201199.0, "close_time": 1772791199999, "quote_volume": 50214.8363, "trades": 811, "taker_buy_base": 1066133.0, "taker_buy_quote": 24359.35295 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02327, "high": 0.02408, "low": 0.02319, "close": 0.02335, "volume": 10447568.0, "close_time": 1772794799999, "quote_volume": 246898.90684, "trades": 3340, "taker_buy_base": 5569506.0, "taker_buy_quote": 131850.36704 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.02336, "high": 0.02477, "low": 0.02313, "close": 0.02384, "volume": 14079749.0, "close_time": 1772798399999, "quote_volume": 339252.29896, "trades": 3949, "taker_buy_base": 7785862.0, "taker_buy_quote": 188190.00399 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02379, "high": 0.02407, "low": 0.02321, "close": 0.02342, "volume": 6681259.0, "close_time": 1772801999999, "quote_volume": 157831.06535, "trades": 2652, "taker_buy_base": 3081278.0, "taker_buy_quote": 72932.04608 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.02349, "high": 0.02408, "low": 0.02339, "close": 0.02344, "volume": 3216878.0, "close_time": 1772805599999, "quote_volume": 76280.23738, "trades": 1713, "taker_buy_base": 1424090.0, "taker_buy_quote": 33778.6779 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.02348, "high": 0.02628, "low": 0.02346, "close": 0.02509, "volume": 23756809.0, "close_time": 1772809199999, "quote_volume": 589440.10097, "trades": 7547, "taker_buy_base": 12568840.0, "taker_buy_quote": 311475.24493 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.02506, "high": 0.02676, "low": 0.0237, "close": 0.02377, "volume": 20830225.0, "close_time": 1772812799999, "quote_volume": 530730.86951, "trades": 8425, "taker_buy_base": 8904873.0, "taker_buy_quote": 227495.19958 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02375, "high": 0.02567, "low": 0.0233, "close": 0.02483, "volume": 18834654.0, "close_time": 1772816399999, "quote_volume": 462839.23114, "trades": 5961, "taker_buy_base": 8704365.0, "taker_buy_quote": 214133.47998 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.02485, "high": 0.02489, "low": 0.02392, "close": 0.02441, "volume": 8544851.0, "close_time": 1772819999999, "quote_volume": 207977.47286, "trades": 3153, "taker_buy_base": 3849880.0, "taker_buy_quote": 93695.59356 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.02444, "high": 0.02465, "low": 0.02372, "close": 0.02378, "volume": 4752698.0, "close_time": 1772823599999, "quote_volume": 115175.01047, "trades": 1893, "taker_buy_base": 2134725.0, "taker_buy_quote": 51759.70309 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.02379, "high": 0.0244, "low": 0.02377, "close": 0.0241, "volume": 5056750.0, "close_time": 1772827199999, "quote_volume": 122259.46306, "trades": 1745, "taker_buy_base": 2059145.0, "taker_buy_quote": 49813.36984 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02408, "high": 0.02417, "low": 0.02366, "close": 0.02387, "volume": 2203353.0, "close_time": 1772830799999, "quote_volume": 52583.39453, "trades": 917, "taker_buy_base": 1001068.0, "taker_buy_quote": 23900.3276 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.02387, "high": 0.02416, "low": 0.0234, "close": 0.02361, "volume": 5918598.0, "close_time": 1772834399999, "quote_volume": 139896.90882, "trades": 1465, "taker_buy_base": 2302023.0, "taker_buy_quote": 54369.00842 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0236, "high": 0.02361, "low": 0.02306, "close": 0.02316, "volume": 2342458.0, "close_time": 1772837999999, "quote_volume": 54415.69957, "trades": 697, "taker_buy_base": 1243165.0, "taker_buy_quote": 28865.34893 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.02316, "high": 0.02354, "low": 0.02305, "close": 0.02354, "volume": 1262356.0, "close_time": 1772841599999, "quote_volume": 29386.6084, "trades": 353, "taker_buy_base": 1037171.0, "taker_buy_quote": 24147.49487 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02355, "high": 0.02847, "low": 0.02355, "close": 0.02573, "volume": 24838531.0, "close_time": 1772845199999, "quote_volume": 659736.85424, "trades": 7344, "taker_buy_base": 12946794.0, "taker_buy_quote": 343724.01087 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.02572, "high": 0.02639, "low": 0.02476, "close": 0.02509, "volume": 7429771.0, "close_time": 1772848799999, "quote_volume": 188606.78601, "trades": 2486, "taker_buy_base": 4471041.0, "taker_buy_quote": 113197.37617 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.02508, "high": 0.02655, "low": 0.02501, "close": 0.02542, "volume": 2901783.0, "close_time": 1772852399999, "quote_volume": 75074.86907, "trades": 1696, "taker_buy_base": 1330449.0, "taker_buy_quote": 34319.7802 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0254, "high": 0.02559, "low": 0.02472, "close": 0.02514, "volume": 1264060.0, "close_time": 1772855999999, "quote_volume": 31563.02062, "trades": 922, "taker_buy_base": 479263.0, "taker_buy_quote": 11960.62304 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02511, "high": 0.02538, "low": 0.02429, "close": 0.02448, "volume": 1547520.0, "close_time": 1772859599999, "quote_volume": 38582.71727, "trades": 1048, "taker_buy_base": 648157.0, "taker_buy_quote": 16167.48054 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.02449, "high": 0.02461, "low": 0.02353, "close": 0.02388, "volume": 2571512.0, "close_time": 1772863199999, "quote_volume": 61712.08115, "trades": 1262, "taker_buy_base": 1129760.0, "taker_buy_quote": 27101.35819 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.02389, "high": 0.02462, "low": 0.02381, "close": 0.02383, "volume": 9539220.0, "close_time": 1772866799999, "quote_volume": 231704.75461, "trades": 3394, "taker_buy_base": 4743409.0, "taker_buy_quote": 115175.36494 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.02382, "high": 0.02505, "low": 0.02357, "close": 0.02445, "volume": 10544060.0, "close_time": 1772870399999, "quote_volume": 256589.54383, "trades": 3880, "taker_buy_base": 5479608.0, "taker_buy_quote": 133304.54501 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.02444, "high": 0.02489, "low": 0.02408, "close": 0.02456, "volume": 4888148.0, "close_time": 1772873999999, "quote_volume": 119544.62619, "trades": 1738, "taker_buy_base": 2417630.0, "taker_buy_quote": 59098.58666 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.02457, "high": 0.02561, "low": 0.02443, "close": 0.02505, "volume": 15364565.0, "close_time": 1772877599999, "quote_volume": 384428.25231, "trades": 4864, "taker_buy_base": 7552076.0, "taker_buy_quote": 188922.23442 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.02504, "high": 0.02517, "low": 0.02454, "close": 0.02476, "volume": 11036702.0, "close_time": 1772881199999, "quote_volume": 274661.65088, "trades": 2618, "taker_buy_base": 5355267.0, "taker_buy_quote": 133229.5465 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.02476, "high": 0.02509, "low": 0.02378, "close": 0.02388, "volume": 12327589.0, "close_time": 1772884799999, "quote_volume": 300591.57365, "trades": 3024, "taker_buy_base": 5843314.0, "taker_buy_quote": 142479.08241 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02387, "high": 0.02459, "low": 0.02362, "close": 0.02441, "volume": 12723054.0, "close_time": 1772888399999, "quote_volume": 307459.83142, "trades": 2998, "taker_buy_base": 5935649.0, "taker_buy_quote": 143367.39858 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.02442, "high": 0.02452, "low": 0.02379, "close": 0.02394, "volume": 5887791.0, "close_time": 1772891999999, "quote_volume": 142210.33444, "trades": 1421, "taker_buy_base": 2650275.0, "taker_buy_quote": 64039.74761 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.02395, "high": 0.02423, "low": 0.02383, "close": 0.02408, "volume": 4398598.0, "close_time": 1772895599999, "quote_volume": 105663.73993, "trades": 1036, "taker_buy_base": 2290840.0, "taker_buy_quote": 55029.74173 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0241, "high": 0.02428, "low": 0.02389, "close": 0.02412, "volume": 3294354.0, "close_time": 1772899199999, "quote_volume": 79362.39038, "trades": 860, "taker_buy_base": 1640849.0, "taker_buy_quote": 39510.30108 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02411, "high": 0.02433, "low": 0.0239, "close": 0.02403, "volume": 5545412.0, "close_time": 1772902799999, "quote_volume": 133307.4904, "trades": 1371, "taker_buy_base": 2689805.0, "taker_buy_quote": 64657.02776 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.02404, "high": 0.02424, "low": 0.02387, "close": 0.02406, "volume": 2380691.0, "close_time": 1772906399999, "quote_volume": 57247.03203, "trades": 597, "taker_buy_base": 1212382.0, "taker_buy_quote": 29141.43572 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.02405, "high": 0.02417, "low": 0.02367, "close": 0.02403, "volume": 5114683.0, "close_time": 1772909999999, "quote_volume": 122548.47941, "trades": 1212, "taker_buy_base": 2322803.0, "taker_buy_quote": 55627.51103 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.02402, "high": 0.02456, "low": 0.02402, "close": 0.02455, "volume": 4597580.0, "close_time": 1772913599999, "quote_volume": 111878.23228, "trades": 1247, "taker_buy_base": 2086300.0, "taker_buy_quote": 50754.55854 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02454, "high": 0.02454, "low": 0.02405, "close": 0.02435, "volume": 3308028.0, "close_time": 1772917199999, "quote_volume": 80287.94157, "trades": 1036, "taker_buy_base": 1657306.0, "taker_buy_quote": 40214.02541 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.02436, "high": 0.02491, "low": 0.02417, "close": 0.0245, "volume": 3869366.0, "close_time": 1772920799999, "quote_volume": 95003.03959, "trades": 1339, "taker_buy_base": 1773922.0, "taker_buy_quote": 43523.04579 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.02449, "high": 0.02584, "low": 0.02432, "close": 0.02483, "volume": 10031384.0, "close_time": 1772924399999, "quote_volume": 251998.43932, "trades": 3002, "taker_buy_base": 4742859.0, "taker_buy_quote": 119028.80514 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.02478, "high": 0.02521, "low": 0.02453, "close": 0.02491, "volume": 4271721.0, "close_time": 1772927999999, "quote_volume": 106245.18184, "trades": 1416, "taker_buy_base": 2039950.0, "taker_buy_quote": 50738.44088 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02493, "high": 0.02638, "low": 0.024, "close": 0.02478, "volume": 48113054.0, "close_time": 1772931599999, "quote_volume": 1216346.78641, "trades": 10855, "taker_buy_base": 23845764.0, "taker_buy_quote": 602841.32031 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.02479, "high": 0.02493, "low": 0.02421, "close": 0.02452, "volume": 7356873.0, "close_time": 1772935199999, "quote_volume": 180428.26159, "trades": 2637, "taker_buy_base": 3268778.0, "taker_buy_quote": 80134.18351 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.02451, "high": 0.02452, "low": 0.02364, "close": 0.02385, "volume": 2762853.0, "close_time": 1772938799999, "quote_volume": 66832.01641, "trades": 1070, "taker_buy_base": 1363322.0, "taker_buy_quote": 32997.06624 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.02385, "high": 0.02416, "low": 0.0238, "close": 0.02382, "volume": 1264719.0, "close_time": 1772942399999, "quote_volume": 30347.85991, "trades": 648, "taker_buy_base": 680348.0, "taker_buy_quote": 16330.65389 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02383, "high": 0.02406, "low": 0.02378, "close": 0.02383, "volume": 657953.0, "close_time": 1772945999999, "quote_volume": 15747.24617, "trades": 454, "taker_buy_base": 239084.0, "taker_buy_quote": 5726.21827 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.02385, "high": 0.02393, "low": 0.02359, "close": 0.02372, "volume": 942822.0, "close_time": 1772949599999, "quote_volume": 22372.62873, "trades": 438, "taker_buy_base": 240500.0, "taker_buy_quote": 5710.39609 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.02371, "high": 0.02389, "low": 0.02363, "close": 0.02379, "volume": 1164590.0, "close_time": 1772953199999, "quote_volume": 27654.33932, "trades": 454, "taker_buy_base": 553928.0, "taker_buy_quote": 13152.32063 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.02382, "high": 0.02416, "low": 0.02378, "close": 0.02395, "volume": 1015710.0, "close_time": 1772956799999, "quote_volume": 24360.93214, "trades": 402, "taker_buy_base": 563999.0, "taker_buy_quote": 13530.83023 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02393, "high": 0.02393, "low": 0.02365, "close": 0.02372, "volume": 2061524.0, "close_time": 1772960399999, "quote_volume": 49038.8687, "trades": 541, "taker_buy_base": 1310811.0, "taker_buy_quote": 31185.04509 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.02372, "high": 0.02382, "low": 0.02363, "close": 0.02376, "volume": 1434614.0, "close_time": 1772963999999, "quote_volume": 34027.8355, "trades": 308, "taker_buy_base": 475804.0, "taker_buy_quote": 11294.25114 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.02377, "high": 0.02383, "low": 0.02363, "close": 0.02365, "volume": 994087.0, "close_time": 1772967599999, "quote_volume": 23587.54039, "trades": 249, "taker_buy_base": 469784.0, "taker_buy_quote": 11145.83161 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.02367, "high": 0.02377, "low": 0.02335, "close": 0.02362, "volume": 2100420.0, "close_time": 1772971199999, "quote_volume": 49431.01358, "trades": 565, "taker_buy_base": 949761.0, "taker_buy_quote": 22376.3816 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02363, "high": 0.02366, "low": 0.02308, "close": 0.02315, "volume": 2008632.0, "close_time": 1772974799999, "quote_volume": 46634.43699, "trades": 520, "taker_buy_base": 851568.0, "taker_buy_quote": 19785.83306 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.02316, "high": 0.02333, "low": 0.02282, "close": 0.02307, "volume": 1962148.0, "close_time": 1772978399999, "quote_volume": 45218.2168, "trades": 469, "taker_buy_base": 921104.0, "taker_buy_quote": 21292.8135 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.02305, "high": 0.0232, "low": 0.02286, "close": 0.02304, "volume": 1707193.0, "close_time": 1772981999999, "quote_volume": 39268.70286, "trades": 368, "taker_buy_base": 1028676.0, "taker_buy_quote": 23669.98854 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.02303, "high": 0.02308, "low": 0.02285, "close": 0.02298, "volume": 731549.0, "close_time": 1772985599999, "quote_volume": 16785.96345, "trades": 252, "taker_buy_base": 401570.0, "taker_buy_quote": 9219.39231 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02297, "high": 0.02314, "low": 0.02287, "close": 0.02297, "volume": 949737.0, "close_time": 1772989199999, "quote_volume": 21837.92528, "trades": 284, "taker_buy_base": 458635.0, "taker_buy_quote": 10545.47179 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.02298, "high": 0.02315, "low": 0.02296, "close": 0.0231, "volume": 737283.0, "close_time": 1772992799999, "quote_volume": 16998.69323, "trades": 210, "taker_buy_base": 285630.0, "taker_buy_quote": 6588.2705 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.02311, "high": 0.02326, "low": 0.02305, "close": 0.02316, "volume": 493595.0, "close_time": 1772996399999, "quote_volume": 11438.26336, "trades": 210, "taker_buy_base": 152391.0, "taker_buy_quote": 3529.84986 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.02315, "high": 0.02344, "low": 0.02306, "close": 0.02337, "volume": 1323367.0, "close_time": 1772999999999, "quote_volume": 30714.91865, "trades": 345, "taker_buy_base": 507288.0, "taker_buy_quote": 11787.40383 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02336, "high": 0.02336, "low": 0.02318, "close": 0.02321, "volume": 763315.0, "close_time": 1773003599999, "quote_volume": 17750.24108, "trades": 172, "taker_buy_base": 275901.0, "taker_buy_quote": 6419.58266 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0232, "high": 0.0233, "low": 0.02305, "close": 0.02316, "volume": 613007.0, "close_time": 1773007199999, "quote_volume": 14200.95076, "trades": 205, "taker_buy_base": 305958.0, "taker_buy_quote": 7092.44815 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.02316, "high": 0.02324, "low": 0.02278, "close": 0.02312, "volume": 1168772.0, "close_time": 1773010799999, "quote_volume": 26834.74688, "trades": 469, "taker_buy_base": 577582.0, "taker_buy_quote": 13269.20923 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.02311, "high": 0.02311, "low": 0.02288, "close": 0.02297, "volume": 1045385.0, "close_time": 1773014399999, "quote_volume": 24065.42465, "trades": 341, "taker_buy_base": 637431.0, "taker_buy_quote": 14676.15788 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02299, "high": 0.02318, "low": 0.02217, "close": 0.02236, "volume": 4294549.0, "close_time": 1773017999999, "quote_volume": 96719.62491, "trades": 1103, "taker_buy_base": 1427391.0, "taker_buy_quote": 32168.23533 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.02236, "high": 0.02248, "low": 0.02219, "close": 0.02229, "volume": 2530495.0, "close_time": 1773021599999, "quote_volume": 56549.64792, "trades": 509, "taker_buy_base": 1237790.0, "taker_buy_quote": 27676.4816 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.02227, "high": 0.02248, "low": 0.02213, "close": 0.02239, "volume": 886092.0, "close_time": 1773025199999, "quote_volume": 19775.94517, "trades": 295, "taker_buy_base": 379798.0, "taker_buy_quote": 8476.75096 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0224, "high": 0.02283, "low": 0.0224, "close": 0.02274, "volume": 1359004.0, "close_time": 1773028799999, "quote_volume": 30859.97448, "trades": 459, "taker_buy_base": 798644.0, "taker_buy_quote": 18138.4997 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02273, "high": 0.02349, "low": 0.0227, "close": 0.0231, "volume": 1521379.0, "close_time": 1773032399999, "quote_volume": 35292.23921, "trades": 616, "taker_buy_base": 648993.0, "taker_buy_quote": 15026.80407 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.02313, "high": 0.02321, "low": 0.02282, "close": 0.02321, "volume": 2354893.0, "close_time": 1773035999999, "quote_volume": 54211.47314, "trades": 602, "taker_buy_base": 930382.0, "taker_buy_quote": 21423.84565 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.02322, "high": 0.02332, "low": 0.0229, "close": 0.02295, "volume": 2667427.0, "close_time": 1773039599999, "quote_volume": 61764.08946, "trades": 592, "taker_buy_base": 1003331.0, "taker_buy_quote": 23219.56864 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.02294, "high": 0.02294, "low": 0.0226, "close": 0.0228, "volume": 751926.0, "close_time": 1773043199999, "quote_volume": 17115.33139, "trades": 228, "taker_buy_base": 400997.0, "taker_buy_quote": 9137.63187 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.02282, "high": 0.02297, "low": 0.02266, "close": 0.02272, "volume": 283294.0, "close_time": 1773046799999, "quote_volume": 6458.94907, "trades": 170, "taker_buy_base": 84396.0, "taker_buy_quote": 1925.11879 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.02271, "high": 0.02294, "low": 0.02263, "close": 0.02278, "volume": 337338.0, "close_time": 1773050399999, "quote_volume": 7669.865, "trades": 166, "taker_buy_base": 191367.0, "taker_buy_quote": 4351.50114 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.02277, "high": 0.02284, "low": 0.0226, "close": 0.02266, "volume": 512700.0, "close_time": 1773053999999, "quote_volume": 11638.93933, "trades": 127, "taker_buy_base": 199550.0, "taker_buy_quote": 4529.8847 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.02266, "high": 0.02299, "low": 0.02266, "close": 0.02285, "volume": 742769.0, "close_time": 1773057599999, "quote_volume": 16927.36494, "trades": 266, "taker_buy_base": 338855.0, "taker_buy_quote": 7718.60321 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02287, "high": 0.02301, "low": 0.02284, "close": 0.02301, "volume": 681627.0, "close_time": 1773061199999, "quote_volume": 15628.45423, "trades": 294, "taker_buy_base": 325706.0, "taker_buy_quote": 7469.01499 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.02301, "high": 0.02318, "low": 0.02296, "close": 0.02306, "volume": 626687.0, "close_time": 1773064799999, "quote_volume": 14467.21856, "trades": 313, "taker_buy_base": 241940.0, "taker_buy_quote": 5585.04277 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.02307, "high": 0.0235, "low": 0.02299, "close": 0.02337, "volume": 2271324.0, "close_time": 1773068399999, "quote_volume": 53029.16451, "trades": 697, "taker_buy_base": 1112591.0, "taker_buy_quote": 25986.35193 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.02336, "high": 0.02336, "low": 0.02308, "close": 0.02319, "volume": 958977.0, "close_time": 1773071999999, "quote_volume": 22250.48933, "trades": 274, "taker_buy_base": 463023.0, "taker_buy_quote": 10743.54288 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02321, "high": 0.02344, "low": 0.02313, "close": 0.02338, "volume": 1600161.0, "close_time": 1773075599999, "quote_volume": 37322.58872, "trades": 448, "taker_buy_base": 998846.0, "taker_buy_quote": 23296.07991 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.02338, "high": 0.02361, "low": 0.02317, "close": 0.02321, "volume": 1520423.0, "close_time": 1773079199999, "quote_volume": 35523.96379, "trades": 434, "taker_buy_base": 589040.0, "taker_buy_quote": 13776.64901 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.02319, "high": 0.02323, "low": 0.02304, "close": 0.02321, "volume": 1488164.0, "close_time": 1773082799999, "quote_volume": 34431.20692, "trades": 320, "taker_buy_base": 613063.0, "taker_buy_quote": 14198.09212 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.02321, "high": 0.02342, "low": 0.02311, "close": 0.02318, "volume": 656570.0, "close_time": 1773086399999, "quote_volume": 15218.47093, "trades": 260, "taker_buy_base": 367092.0, "taker_buy_quote": 8508.47206 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02316, "high": 0.02341, "low": 0.02307, "close": 0.02339, "volume": 1091133.0, "close_time": 1773089999999, "quote_volume": 25385.94254, "trades": 240, "taker_buy_base": 729436.0, "taker_buy_quote": 16982.15405 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.02341, "high": 0.02363, "low": 0.02335, "close": 0.02349, "volume": 798479.0, "close_time": 1773093599999, "quote_volume": 18762.39933, "trades": 280, "taker_buy_base": 383499.0, "taker_buy_quote": 9018.64194 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.02348, "high": 0.02348, "low": 0.02311, "close": 0.02312, "volume": 279873.0, "close_time": 1773097199999, "quote_volume": 6496.89528, "trades": 120, "taker_buy_base": 104602.0, "taker_buy_quote": 2425.1317 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.02313, "high": 0.02313, "low": 0.02291, "close": 0.02303, "volume": 1690328.0, "close_time": 1773100799999, "quote_volume": 38841.41159, "trades": 364, "taker_buy_base": 770619.0, "taker_buy_quote": 17713.653 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02302, "high": 0.02339, "low": 0.02274, "close": 0.02316, "volume": 1102446.0, "close_time": 1773104399999, "quote_volume": 25377.88215, "trades": 431, "taker_buy_base": 510896.0, "taker_buy_quote": 11770.09428 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.02318, "high": 0.02336, "low": 0.0229, "close": 0.02296, "volume": 1513005.0, "close_time": 1773107999999, "quote_volume": 34863.99367, "trades": 403, "taker_buy_base": 526839.0, "taker_buy_quote": 12140.43768 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.02295, "high": 0.02321, "low": 0.02283, "close": 0.02306, "volume": 1506411.0, "close_time": 1773111599999, "quote_volume": 34645.7134, "trades": 425, "taker_buy_base": 742897.0, "taker_buy_quote": 17092.5522 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.02307, "high": 0.0232, "low": 0.02283, "close": 0.02286, "volume": 1658908.0, "close_time": 1773115199999, "quote_volume": 38204.05779, "trades": 371, "taker_buy_base": 654333.0, "taker_buy_quote": 15076.34932 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02286, "high": 0.02305, "low": 0.0228, "close": 0.02298, "volume": 825518.0, "close_time": 1773118799999, "quote_volume": 18937.88018, "trades": 210, "taker_buy_base": 456937.0, "taker_buy_quote": 10478.85167 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.02297, "high": 0.023, "low": 0.02276, "close": 0.02279, "volume": 456601.0, "close_time": 1773122399999, "quote_volume": 10452.37921, "trades": 130, "taker_buy_base": 193466.0, "taker_buy_quote": 4431.68887 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.02276, "high": 0.02288, "low": 0.02257, "close": 0.02287, "volume": 1270717.0, "close_time": 1773125999999, "quote_volume": 28930.82638, "trades": 262, "taker_buy_base": 635530.0, "taker_buy_quote": 14482.20756 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.02288, "high": 0.0232, "low": 0.02286, "close": 0.0231, "volume": 1010990.0, "close_time": 1773129599999, "quote_volume": 23323.10468, "trades": 319, "taker_buy_base": 506340.0, "taker_buy_quote": 11684.24968 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02309, "high": 0.02316, "low": 0.02301, "close": 0.02316, "volume": 829937.0, "close_time": 1773133199999, "quote_volume": 19162.95763, "trades": 253, "taker_buy_base": 424870.0, "taker_buy_quote": 9809.40648 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.02315, "high": 0.02331, "low": 0.02309, "close": 0.02316, "volume": 1120898.0, "close_time": 1773136799999, "quote_volume": 25999.41549, "trades": 251, "taker_buy_base": 581167.0, "taker_buy_quote": 13480.34448 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.02315, "high": 0.02315, "low": 0.023, "close": 0.02308, "volume": 558893.0, "close_time": 1773140399999, "quote_volume": 12898.53205, "trades": 141, "taker_buy_base": 202590.0, "taker_buy_quote": 4674.4213 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.02307, "high": 0.02321, "low": 0.02307, "close": 0.02319, "volume": 733408.0, "close_time": 1773143999999, "quote_volume": 16974.15655, "trades": 165, "taker_buy_base": 365498.0, "taker_buy_quote": 8458.19662 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0232, "high": 0.02336, "low": 0.0231, "close": 0.02312, "volume": 766397.0, "close_time": 1773147599999, "quote_volume": 17785.56199, "trades": 229, "taker_buy_base": 396551.0, "taker_buy_quote": 9203.23822 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.02314, "high": 0.02321, "low": 0.02286, "close": 0.023, "volume": 733037.0, "close_time": 1773151199999, "quote_volume": 16934.65426, "trades": 267, "taker_buy_base": 275212.0, "taker_buy_quote": 6365.62125 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.02299, "high": 0.02318, "low": 0.0229, "close": 0.02314, "volume": 867979.0, "close_time": 1773154799999, "quote_volume": 20022.28382, "trades": 326, "taker_buy_base": 362835.0, "taker_buy_quote": 8364.78973 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.02317, "high": 0.02317, "low": 0.02295, "close": 0.02307, "volume": 1127297.0, "close_time": 1773158399999, "quote_volume": 25954.22591, "trades": 468, "taker_buy_base": 543954.0, "taker_buy_quote": 12521.11342 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02308, "high": 0.02312, "low": 0.02295, "close": 0.02301, "volume": 579362.0, "close_time": 1773161999999, "quote_volume": 13346.69525, "trades": 184, "taker_buy_base": 379027.0, "taker_buy_quote": 8730.18635 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.02301, "high": 0.02314, "low": 0.02298, "close": 0.02304, "volume": 1109036.0, "close_time": 1773165599999, "quote_volume": 25582.89658, "trades": 202, "taker_buy_base": 455169.0, "taker_buy_quote": 10491.34086 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.02307, "high": 0.02309, "low": 0.0228, "close": 0.02288, "volume": 1324103.0, "close_time": 1773169199999, "quote_volume": 30326.79354, "trades": 271, "taker_buy_base": 612207.0, "taker_buy_quote": 14018.47483 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.02289, "high": 0.02295, "low": 0.02276, "close": 0.02293, "volume": 987983.0, "close_time": 1773172799999, "quote_volume": 22569.38044, "trades": 258, "taker_buy_base": 467084.0, "taker_buy_quote": 10671.92006 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02296, "high": 0.02312, "low": 0.02296, "close": 0.02304, "volume": 322584.0, "close_time": 1773176399999, "quote_volume": 7436.60493, "trades": 99, "taker_buy_base": 107847.0, "taker_buy_quote": 2486.44831 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.02305, "high": 0.02308, "low": 0.02298, "close": 0.02306, "volume": 376082.0, "close_time": 1773179999999, "quote_volume": 8665.60314, "trades": 108, "taker_buy_base": 178082.0, "taker_buy_quote": 4104.64127 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.02305, "high": 0.02329, "low": 0.02299, "close": 0.02328, "volume": 1053743.0, "close_time": 1773183599999, "quote_volume": 24411.62448, "trades": 185, "taker_buy_base": 615270.0, "taker_buy_quote": 14254.23704 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.02329, "high": 0.02331, "low": 0.02309, "close": 0.02322, "volume": 1103808.0, "close_time": 1773187199999, "quote_volume": 25583.65436, "trades": 216, "taker_buy_base": 351535.0, "taker_buy_quote": 8147.84531 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02323, "high": 0.02352, "low": 0.02311, "close": 0.02343, "volume": 2701532.0, "close_time": 1773190799999, "quote_volume": 63062.17546, "trades": 593, "taker_buy_base": 1280195.0, "taker_buy_quote": 29878.46283 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.02345, "high": 0.02375, "low": 0.02336, "close": 0.02366, "volume": 3795650.0, "close_time": 1773194399999, "quote_volume": 89369.64592, "trades": 805, "taker_buy_base": 1919505.0, "taker_buy_quote": 45187.613 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.02365, "high": 0.0241, "low": 0.02362, "close": 0.0241, "volume": 3830410.0, "close_time": 1773197999999, "quote_volume": 91349.77025, "trades": 894, "taker_buy_base": 1918241.0, "taker_buy_quote": 45759.6444 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.02411, "high": 0.02429, "low": 0.02339, "close": 0.02342, "volume": 3098737.0, "close_time": 1773201599999, "quote_volume": 73852.06582, "trades": 835, "taker_buy_base": 1333350.0, "taker_buy_quote": 31802.37655 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.02341, "high": 0.02341, "low": 0.02294, "close": 0.02321, "volume": 2184157.0, "close_time": 1773205199999, "quote_volume": 50588.92547, "trades": 495, "taker_buy_base": 944206.0, "taker_buy_quote": 21859.10968 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.02319, "high": 0.02323, "low": 0.02287, "close": 0.02311, "volume": 1446295.0, "close_time": 1773208799999, "quote_volume": 33349.36558, "trades": 367, "taker_buy_base": 735851.0, "taker_buy_quote": 16967.70046 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.02311, "high": 0.02316, "low": 0.02283, "close": 0.02288, "volume": 1154049.0, "close_time": 1773212399999, "quote_volume": 26543.69802, "trades": 281, "taker_buy_base": 497400.0, "taker_buy_quote": 11450.72311 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0229, "high": 0.02302, "low": 0.02286, "close": 0.02301, "volume": 920878.0, "close_time": 1773215999999, "quote_volume": 21128.79291, "trades": 220, "taker_buy_base": 470758.0, "taker_buy_quote": 10800.97296 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.023, "high": 0.02301, "low": 0.02257, "close": 0.02269, "volume": 1436801.0, "close_time": 1773219599999, "quote_volume": 32633.98418, "trades": 334, "taker_buy_base": 641191.0, "taker_buy_quote": 14557.07557 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.02268, "high": 0.02271, "low": 0.02259, "close": 0.0226, "volume": 1367091.0, "close_time": 1773223199999, "quote_volume": 30942.59621, "trades": 275, "taker_buy_base": 693653.0, "taker_buy_quote": 15706.2449 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.02259, "high": 0.02263, "low": 0.02238, "close": 0.02259, "volume": 1298676.0, "close_time": 1773226799999, "quote_volume": 29214.31322, "trades": 263, "taker_buy_base": 633725.0, "taker_buy_quote": 14261.20522 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0226, "high": 0.02263, "low": 0.02229, "close": 0.02233, "volume": 1171819.0, "close_time": 1773230399999, "quote_volume": 26346.76151, "trades": 262, "taker_buy_base": 513528.0, "taker_buy_quote": 11547.30076 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02234, "high": 0.02264, "low": 0.02231, "close": 0.02242, "volume": 738704.0, "close_time": 1773233999999, "quote_volume": 16604.91615, "trades": 193, "taker_buy_base": 430873.0, "taker_buy_quote": 9686.74134 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.02245, "high": 0.02288, "low": 0.02245, "close": 0.02284, "volume": 1603368.0, "close_time": 1773237599999, "quote_volume": 36428.79426, "trades": 375, "taker_buy_base": 950954.0, "taker_buy_quote": 21587.64802 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.02285, "high": 0.02311, "low": 0.0228, "close": 0.02297, "volume": 2052501.0, "close_time": 1773241199999, "quote_volume": 47171.2063, "trades": 519, "taker_buy_base": 929023.0, "taker_buy_quote": 21354.0767 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.02299, "high": 0.02301, "low": 0.02269, "close": 0.0228, "volume": 863995.0, "close_time": 1773244799999, "quote_volume": 19720.3393, "trades": 280, "taker_buy_base": 458222.0, "taker_buy_quote": 10452.81714 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02282, "high": 0.02284, "low": 0.02271, "close": 0.02277, "volume": 484409.0, "close_time": 1773248399999, "quote_volume": 11030.84208, "trades": 176, "taker_buy_base": 237171.0, "taker_buy_quote": 5402.89895 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02277, "high": 0.02278, "low": 0.0225, "close": 0.02268, "volume": 626586.0, "close_time": 1773251999999, "quote_volume": 14185.32483, "trades": 207, "taker_buy_base": 271492.0, "taker_buy_quote": 6143.99063 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02267, "high": 0.02269, "low": 0.02257, "close": 0.02266, "volume": 278667.0, "close_time": 1773255599999, "quote_volume": 6308.8457, "trades": 79, "taker_buy_base": 133557.0, "taker_buy_quote": 3023.90956 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.02266, "high": 0.02266, "low": 0.02244, "close": 0.02246, "volume": 274245.0, "close_time": 1773259199999, "quote_volume": 6185.07009, "trades": 113, "taker_buy_base": 147677.0, "taker_buy_quote": 3331.8806 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02248, "high": 0.02259, "low": 0.02243, "close": 0.02259, "volume": 147171.0, "close_time": 1773262799999, "quote_volume": 3315.08206, "trades": 64, "taker_buy_base": 92471.0, "taker_buy_quote": 2083.8492 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0226, "high": 0.02264, "low": 0.02251, "close": 0.02251, "volume": 156009.0, "close_time": 1773266399999, "quote_volume": 3521.4594, "trades": 70, "taker_buy_base": 80356.0, "taker_buy_quote": 1812.96698 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.02251, "high": 0.02252, "low": 0.02233, "close": 0.02234, "volume": 535167.0, "close_time": 1773269999999, "quote_volume": 12002.50598, "trades": 152, "taker_buy_base": 214430.0, "taker_buy_quote": 4806.19544 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.02235, "high": 0.02246, "low": 0.02228, "close": 0.02232, "volume": 598704.0, "close_time": 1773273599999, "quote_volume": 13385.36471, "trades": 150, "taker_buy_base": 267891.0, "taker_buy_quote": 5991.99222 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02233, "high": 0.02234, "low": 0.0219, "close": 0.02195, "volume": 2369629.0, "close_time": 1773277199999, "quote_volume": 52282.9631, "trades": 452, "taker_buy_base": 876656.0, "taker_buy_quote": 19342.88517 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02194, "high": 0.02195, "low": 0.02152, "close": 0.02168, "volume": 1891654.0, "close_time": 1773280799999, "quote_volume": 41021.13605, "trades": 379, "taker_buy_base": 777187.0, "taker_buy_quote": 16831.05809 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02168, "high": 0.02177, "low": 0.02163, "close": 0.02167, "volume": 781459.0, "close_time": 1773284399999, "quote_volume": 16956.80059, "trades": 173, "taker_buy_base": 345125.0, "taker_buy_quote": 7487.44246 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02165, "high": 0.02166, "low": 0.02149, "close": 0.02151, "volume": 351149.0, "close_time": 1773287999999, "quote_volume": 7576.43978, "trades": 110, "taker_buy_base": 211247.0, "taker_buy_quote": 4558.72637 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02152, "high": 0.02169, "low": 0.02147, "close": 0.02159, "volume": 563038.0, "close_time": 1773291599999, "quote_volume": 12154.71402, "trades": 201, "taker_buy_base": 379935.0, "taker_buy_quote": 8198.4297 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0216, "high": 0.02166, "low": 0.02158, "close": 0.0216, "volume": 639586.0, "close_time": 1773295199999, "quote_volume": 13823.90132, "trades": 119, "taker_buy_base": 332246.0, "taker_buy_quote": 7177.87986 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.02158, "high": 0.02162, "low": 0.02154, "close": 0.02154, "volume": 901166.0, "close_time": 1773298799999, "quote_volume": 19449.95264, "trades": 139, "taker_buy_base": 525943.0, "taker_buy_quote": 11352.14322 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.02156, "high": 0.02162, "low": 0.02141, "close": 0.02161, "volume": 524734.0, "close_time": 1773302399999, "quote_volume": 11289.7931, "trades": 123, "taker_buy_base": 208433.0, "taker_buy_quote": 4483.07942 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0216, "high": 0.02163, "low": 0.02145, "close": 0.0216, "volume": 542688.0, "close_time": 1773305999999, "quote_volume": 11696.24629, "trades": 196, "taker_buy_base": 318936.0, "taker_buy_quote": 6869.21015 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.02159, "high": 0.0221, "low": 0.02159, "close": 0.02185, "volume": 5358923.0, "close_time": 1773309599999, "quote_volume": 117409.33288, "trades": 1145, "taker_buy_base": 2888537.0, "taker_buy_quote": 63265.73039 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.02187, "high": 0.02212, "low": 0.02187, "close": 0.02203, "volume": 1494766.0, "close_time": 1773313199999, "quote_volume": 32896.81077, "trades": 371, "taker_buy_base": 762132.0, "taker_buy_quote": 16770.9824 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.02202, "high": 0.02223, "low": 0.02199, "close": 0.02213, "volume": 1873240.0, "close_time": 1773316799999, "quote_volume": 41477.85975, "trades": 465, "taker_buy_base": 917488.0, "taker_buy_quote": 20316.40576 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02212, "high": 0.02243, "low": 0.02193, "close": 0.02234, "volume": 2259160.0, "close_time": 1773320399999, "quote_volume": 50210.71185, "trades": 466, "taker_buy_base": 1159263.0, "taker_buy_quote": 25747.55476 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.02233, "high": 0.02237, "low": 0.02208, "close": 0.02214, "volume": 1658392.0, "close_time": 1773323999999, "quote_volume": 36858.89502, "trades": 342, "taker_buy_base": 813405.0, "taker_buy_quote": 18093.03766 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.02215, "high": 0.02247, "low": 0.02209, "close": 0.02231, "volume": 1284298.0, "close_time": 1773327599999, "quote_volume": 28615.8445, "trades": 388, "taker_buy_base": 482357.0, "taker_buy_quote": 10746.00981 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0223, "high": 0.02233, "low": 0.022, "close": 0.02207, "volume": 1163166.0, "close_time": 1773331199999, "quote_volume": 25733.9177, "trades": 246, "taker_buy_base": 435853.0, "taker_buy_quote": 9637.29973 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02205, "high": 0.02239, "low": 0.0219, "close": 0.02207, "volume": 2431613.0, "close_time": 1773334799999, "quote_volume": 53860.12469, "trades": 473, "taker_buy_base": 1195512.0, "taker_buy_quote": 26490.73956 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.02204, "high": 0.02213, "low": 0.0219, "close": 0.02197, "volume": 467352.0, "close_time": 1773338399999, "quote_volume": 10307.69669, "trades": 144, "taker_buy_base": 226470.0, "taker_buy_quote": 4994.38357 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.02198, "high": 0.02202, "low": 0.02191, "close": 0.02194, "volume": 332893.0, "close_time": 1773341999999, "quote_volume": 7310.76539, "trades": 91, "taker_buy_base": 160149.0, "taker_buy_quote": 3516.44466 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.02194, "high": 0.02197, "low": 0.02186, "close": 0.02189, "volume": 486395.0, "close_time": 1773345599999, "quote_volume": 10658.25173, "trades": 100, "taker_buy_base": 184621.0, "taker_buy_quote": 4047.55611 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02189, "high": 0.02191, "low": 0.02178, "close": 0.02182, "volume": 296322.0, "close_time": 1773349199999, "quote_volume": 6473.242, "trades": 85, "taker_buy_base": 101735.0, "taker_buy_quote": 2223.42953 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.02183, "high": 0.02191, "low": 0.02175, "close": 0.02191, "volume": 94476.0, "close_time": 1773352799999, "quote_volume": 2059.95424, "trades": 74, "taker_buy_base": 46128.0, "taker_buy_quote": 1005.79656 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.02189, "high": 0.02189, "low": 0.02173, "close": 0.02177, "volume": 165244.0, "close_time": 1773356399999, "quote_volume": 3600.4197, "trades": 55, "taker_buy_base": 73135.0, "taker_buy_quote": 1592.65236 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.02178, "high": 0.02184, "low": 0.02166, "close": 0.02167, "volume": 227008.0, "close_time": 1773359999999, "quote_volume": 4935.73749, "trades": 72, "taker_buy_base": 102977.0, "taker_buy_quote": 2237.80031 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02165, "high": 0.0218, "low": 0.02156, "close": 0.02162, "volume": 1637970.0, "close_time": 1773363599999, "quote_volume": 35478.6972, "trades": 317, "taker_buy_base": 628201.0, "taker_buy_quote": 13613.69939 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.02163, "high": 0.02225, "low": 0.02163, "close": 0.02203, "volume": 3087913.0, "close_time": 1773367199999, "quote_volume": 67954.46688, "trades": 610, "taker_buy_base": 2034737.0, "taker_buy_quote": 44758.81193 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.02202, "high": 0.02214, "low": 0.02189, "close": 0.02214, "volume": 1102609.0, "close_time": 1773370799999, "quote_volume": 24271.12192, "trades": 215, "taker_buy_base": 423599.0, "taker_buy_quote": 9324.33423 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.02211, "high": 0.02231, "low": 0.02202, "close": 0.02213, "volume": 1311185.0, "close_time": 1773374399999, "quote_volume": 29057.54523, "trades": 283, "taker_buy_base": 546133.0, "taker_buy_quote": 12113.88822 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02212, "high": 0.02242, "low": 0.02204, "close": 0.02208, "volume": 1340532.0, "close_time": 1773377999999, "quote_volume": 29784.64897, "trades": 297, "taker_buy_base": 626910.0, "taker_buy_quote": 13941.16569 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.02206, "high": 0.02206, "low": 0.02192, "close": 0.02196, "volume": 505976.0, "close_time": 1773381599999, "quote_volume": 11116.42013, "trades": 130, "taker_buy_base": 217721.0, "taker_buy_quote": 4781.70981 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.02197, "high": 0.02201, "low": 0.02181, "close": 0.02185, "volume": 730657.0, "close_time": 1773385199999, "quote_volume": 16013.84629, "trades": 177, "taker_buy_base": 346601.0, "taker_buy_quote": 7604.73542 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.02184, "high": 0.02194, "low": 0.02178, "close": 0.02192, "volume": 664485.0, "close_time": 1773388799999, "quote_volume": 14517.56265, "trades": 137, "taker_buy_base": 461739.0, "taker_buy_quote": 10083.80787 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02191, "high": 0.02196, "low": 0.02175, "close": 0.02183, "volume": 980434.0, "close_time": 1773392399999, "quote_volume": 21403.38934, "trades": 210, "taker_buy_base": 331397.0, "taker_buy_quote": 7235.64239 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.02185, "high": 0.02187, "low": 0.02169, "close": 0.02169, "volume": 673545.0, "close_time": 1773395999999, "quote_volume": 14674.43459, "trades": 119, "taker_buy_base": 189936.0, "taker_buy_quote": 4143.76737 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.02169, "high": 0.02181, "low": 0.02169, "close": 0.02177, "volume": 425384.0, "close_time": 1773399599999, "quote_volume": 9259.60511, "trades": 111, "taker_buy_base": 161062.0, "taker_buy_quote": 3505.10313 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.02177, "high": 0.02182, "low": 0.02166, "close": 0.02168, "volume": 1000894.0, "close_time": 1773403199999, "quote_volume": 21750.68754, "trades": 166, "taker_buy_base": 550787.0, "taker_buy_quote": 11966.52911 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02167, "high": 0.02174, "low": 0.02142, "close": 0.02173, "volume": 1012061.0, "close_time": 1773406799999, "quote_volume": 21810.85293, "trades": 302, "taker_buy_base": 440855.0, "taker_buy_quote": 9502.31062 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.02174, "high": 0.02199, "low": 0.02152, "close": 0.02157, "volume": 4174553.0, "close_time": 1773410399999, "quote_volume": 90744.91638, "trades": 689, "taker_buy_base": 1744584.0, "taker_buy_quote": 37906.76161 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.02159, "high": 0.02161, "low": 0.02127, "close": 0.02131, "volume": 3395797.0, "close_time": 1773413999999, "quote_volume": 72892.7942, "trades": 632, "taker_buy_base": 1546649.0, "taker_buy_quote": 33216.98776 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.02131, "high": 0.0216, "low": 0.0213, "close": 0.02154, "volume": 1533611.0, "close_time": 1773417599999, "quote_volume": 32886.85693, "trades": 332, "taker_buy_base": 935357.0, "taker_buy_quote": 20047.69611 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02155, "high": 0.02169, "low": 0.02148, "close": 0.02158, "volume": 991032.0, "close_time": 1773421199999, "quote_volume": 21406.20481, "trades": 238, "taker_buy_base": 413121.0, "taker_buy_quote": 8921.35121 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.02157, "high": 0.02161, "low": 0.02128, "close": 0.02129, "volume": 1052278.0, "close_time": 1773424799999, "quote_volume": 22557.24008, "trades": 290, "taker_buy_base": 538219.0, "taker_buy_quote": 11547.25848 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.02131, "high": 0.02143, "low": 0.0213, "close": 0.02135, "volume": 304045.0, "close_time": 1773428399999, "quote_volume": 6492.30136, "trades": 112, "taker_buy_base": 106151.0, "taker_buy_quote": 2266.5013 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.02134, "high": 0.02165, "low": 0.02124, "close": 0.02138, "volume": 1707909.0, "close_time": 1773431999999, "quote_volume": 36587.10871, "trades": 382, "taker_buy_base": 874581.0, "taker_buy_quote": 18718.71392 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02139, "high": 0.02144, "low": 0.02132, "close": 0.02134, "volume": 280798.0, "close_time": 1773435599999, "quote_volume": 6001.04091, "trades": 107, "taker_buy_base": 105198.0, "taker_buy_quote": 2247.96561 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.02137, "high": 0.02137, "low": 0.02118, "close": 0.02122, "volume": 664022.0, "close_time": 1773439199999, "quote_volume": 14133.21964, "trades": 111, "taker_buy_base": 343212.0, "taker_buy_quote": 7306.82331 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.02123, "high": 0.0214, "low": 0.02114, "close": 0.02138, "volume": 620076.0, "close_time": 1773442799999, "quote_volume": 13202.28672, "trades": 171, "taker_buy_base": 317728.0, "taker_buy_quote": 6773.52997 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.02136, "high": 0.02136, "low": 0.02126, "close": 0.02132, "volume": 284753.0, "close_time": 1773446399999, "quote_volume": 6074.31734, "trades": 83, "taker_buy_base": 178288.0, "taker_buy_quote": 3803.17426 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02132, "high": 0.02159, "low": 0.02117, "close": 0.02135, "volume": 2078613.0, "close_time": 1773449999999, "quote_volume": 44439.66388, "trades": 463, "taker_buy_base": 1094959.0, "taker_buy_quote": 23407.65333 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.02134, "high": 0.02153, "low": 0.02131, "close": 0.02146, "volume": 955631.0, "close_time": 1773453599999, "quote_volume": 20444.34471, "trades": 225, "taker_buy_base": 520483.0, "taker_buy_quote": 11130.05367 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.02149, "high": 0.0215, "low": 0.02138, "close": 0.02144, "volume": 556400.0, "close_time": 1773457199999, "quote_volume": 11921.34729, "trades": 129, "taker_buy_base": 279327.0, "taker_buy_quote": 5985.45901 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.02145, "high": 0.0215, "low": 0.02135, "close": 0.02136, "volume": 358563.0, "close_time": 1773460799999, "quote_volume": 7688.98626, "trades": 115, "taker_buy_base": 155565.0, "taker_buy_quote": 3336.77783 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02138, "high": 0.02138, "low": 0.02127, "close": 0.02129, "volume": 428804.0, "close_time": 1773464399999, "quote_volume": 9143.39359, "trades": 115, "taker_buy_base": 172585.0, "taker_buy_quote": 3680.10214 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0213, "high": 0.02143, "low": 0.0213, "close": 0.02143, "volume": 222976.0, "close_time": 1773467999999, "quote_volume": 4760.41868, "trades": 73, "taker_buy_base": 87473.0, "taker_buy_quote": 1866.9842 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.02141, "high": 0.02142, "low": 0.02123, "close": 0.02129, "volume": 776450.0, "close_time": 1773471599999, "quote_volume": 16562.86722, "trades": 184, "taker_buy_base": 327055.0, "taker_buy_quote": 6971.7061 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.02127, "high": 0.02151, "low": 0.02125, "close": 0.02145, "volume": 622519.0, "close_time": 1773475199999, "quote_volume": 13301.36837, "trades": 157, "taker_buy_base": 282803.0, "taker_buy_quote": 6039.44123 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02142, "high": 0.02161, "low": 0.0214, "close": 0.02147, "volume": 1757996.0, "close_time": 1773478799999, "quote_volume": 37823.3729, "trades": 352, "taker_buy_base": 833894.0, "taker_buy_quote": 17944.06074 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.02147, "high": 0.02167, "low": 0.02139, "close": 0.02161, "volume": 650512.0, "close_time": 1773482399999, "quote_volume": 14006.71527, "trades": 174, "taker_buy_base": 315397.0, "taker_buy_quote": 6791.53955 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0216, "high": 0.02179, "low": 0.02155, "close": 0.02171, "volume": 456354.0, "close_time": 1773485999999, "quote_volume": 9885.66832, "trades": 183, "taker_buy_base": 186516.0, "taker_buy_quote": 4040.62237 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.02173, "high": 0.0218, "low": 0.02144, "close": 0.02146, "volume": 639789.0, "close_time": 1773489599999, "quote_volume": 13840.7071, "trades": 187, "taker_buy_base": 284828.0, "taker_buy_quote": 6169.59535 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02148, "high": 0.02168, "low": 0.02148, "close": 0.02157, "volume": 460266.0, "close_time": 1773493199999, "quote_volume": 9934.55671, "trades": 135, "taker_buy_base": 213844.0, "taker_buy_quote": 4617.93404 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.02158, "high": 0.02168, "low": 0.02158, "close": 0.02168, "volume": 154325.0, "close_time": 1773496799999, "quote_volume": 3339.44294, "trades": 57, "taker_buy_base": 101428.0, "taker_buy_quote": 2195.65725 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.02168, "high": 0.022, "low": 0.02166, "close": 0.02172, "volume": 1663373.0, "close_time": 1773500399999, "quote_volume": 36240.31753, "trades": 453, "taker_buy_base": 862581.0, "taker_buy_quote": 18793.54214 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0217, "high": 0.02196, "low": 0.0217, "close": 0.02177, "volume": 609646.0, "close_time": 1773503999999, "quote_volume": 13312.29843, "trades": 178, "taker_buy_base": 345335.0, "taker_buy_quote": 7538.39505 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02177, "high": 0.02177, "low": 0.02149, "close": 0.02161, "volume": 785749.0, "close_time": 1773507599999, "quote_volume": 16978.94875, "trades": 253, "taker_buy_base": 423596.0, "taker_buy_quote": 9154.34579 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.02162, "high": 0.02162, "low": 0.02145, "close": 0.0215, "volume": 299793.0, "close_time": 1773511199999, "quote_volume": 6457.18787, "trades": 83, "taker_buy_base": 124285.0, "taker_buy_quote": 2677.08819 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.02152, "high": 0.02158, "low": 0.02147, "close": 0.02147, "volume": 92601.0, "close_time": 1773514799999, "quote_volume": 1991.47718, "trades": 49, "taker_buy_base": 46406.0, "taker_buy_quote": 997.51131 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.02147, "high": 0.02152, "low": 0.02135, "close": 0.02143, "volume": 253329.0, "close_time": 1773518399999, "quote_volume": 5425.58407, "trades": 80, "taker_buy_base": 62406.0, "taker_buy_quote": 1335.65768 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02141, "high": 0.02155, "low": 0.02141, "close": 0.02144, "volume": 146552.0, "close_time": 1773521999999, "quote_volume": 3149.53652, "trades": 67, "taker_buy_base": 84922.0, "taker_buy_quote": 1824.54975 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.02143, "high": 0.02147, "low": 0.02133, "close": 0.02138, "volume": 122162.0, "close_time": 1773525599999, "quote_volume": 2613.12134, "trades": 37, "taker_buy_base": 77455.0, "taker_buy_quote": 1657.76198 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.02139, "high": 0.02152, "low": 0.02137, "close": 0.02151, "volume": 127716.0, "close_time": 1773529199999, "quote_volume": 2741.96735, "trades": 43, "taker_buy_base": 76137.0, "taker_buy_quote": 1634.49885 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.02152, "high": 0.02167, "low": 0.02146, "close": 0.02149, "volume": 236362.0, "close_time": 1773532799999, "quote_volume": 5096.41466, "trades": 102, "taker_buy_base": 110623.0, "taker_buy_quote": 2384.52532 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0215, "high": 0.02166, "low": 0.02138, "close": 0.02143, "volume": 629160.0, "close_time": 1773536399999, "quote_volume": 13567.60353, "trades": 182, "taker_buy_base": 268265.0, "taker_buy_quote": 5784.84491 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.02144, "high": 0.02149, "low": 0.02134, "close": 0.02149, "volume": 393977.0, "close_time": 1773539999999, "quote_volume": 8432.85644, "trades": 102, "taker_buy_base": 190485.0, "taker_buy_quote": 4077.02284 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0215, "high": 0.0216, "low": 0.02149, "close": 0.02158, "volume": 272661.0, "close_time": 1773543599999, "quote_volume": 5867.91415, "trades": 88, "taker_buy_base": 128970.0, "taker_buy_quote": 2776.53885 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.02157, "high": 0.02159, "low": 0.02151, "close": 0.02156, "volume": 210991.0, "close_time": 1773547199999, "quote_volume": 4547.02023, "trades": 75, "taker_buy_base": 100329.0, "taker_buy_quote": 2162.62084 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02154, "high": 0.02154, "low": 0.0214, "close": 0.02143, "volume": 42041.0, "close_time": 1773550799999, "quote_volume": 901.57979, "trades": 35, "taker_buy_base": 6747.0, "taker_buy_quote": 144.7217 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.02142, "high": 0.02163, "low": 0.02142, "close": 0.02157, "volume": 189524.0, "close_time": 1773554399999, "quote_volume": 4079.12163, "trades": 63, "taker_buy_base": 125413.0, "taker_buy_quote": 2695.57184 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.02156, "high": 0.02165, "low": 0.02149, "close": 0.02153, "volume": 143090.0, "close_time": 1773557999999, "quote_volume": 3084.45707, "trades": 51, "taker_buy_base": 61447.0, "taker_buy_quote": 1324.44901 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.02151, "high": 0.02158, "low": 0.02147, "close": 0.02155, "volume": 472113.0, "close_time": 1773561599999, "quote_volume": 10167.40708, "trades": 96, "taker_buy_base": 204088.0, "taker_buy_quote": 4393.87341 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02156, "high": 0.02166, "low": 0.02153, "close": 0.02161, "volume": 219277.0, "close_time": 1773565199999, "quote_volume": 4737.13802, "trades": 64, "taker_buy_base": 109220.0, "taker_buy_quote": 2356.31365 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.02162, "high": 0.02165, "low": 0.02151, "close": 0.02153, "volume": 384090.0, "close_time": 1773568799999, "quote_volume": 8278.34823, "trades": 103, "taker_buy_base": 123840.0, "taker_buy_quote": 2667.41318 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.02154, "high": 0.0216, "low": 0.02151, "close": 0.02155, "volume": 294915.0, "close_time": 1773572399999, "quote_volume": 6352.86436, "trades": 66, "taker_buy_base": 167866.0, "taker_buy_quote": 3616.77069 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.02155, "high": 0.0216, "low": 0.02151, "close": 0.02153, "volume": 183865.0, "close_time": 1773575999999, "quote_volume": 3964.66143, "trades": 61, "taker_buy_base": 78047.0, "taker_buy_quote": 1682.99346 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02155, "high": 0.02164, "low": 0.0215, "close": 0.0215, "volume": 169890.0, "close_time": 1773579599999, "quote_volume": 3665.18125, "trades": 67, "taker_buy_base": 142462.0, "taker_buy_quote": 3074.51007 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.02151, "high": 0.02154, "low": 0.02136, "close": 0.02149, "volume": 196413.0, "close_time": 1773583199999, "quote_volume": 4214.17215, "trades": 127, "taker_buy_base": 87928.0, "taker_buy_quote": 1888.40224 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.02148, "high": 0.02148, "low": 0.02138, "close": 0.02138, "volume": 304026.0, "close_time": 1773586799999, "quote_volume": 6511.03626, "trades": 47, "taker_buy_base": 195524.0, "taker_buy_quote": 4188.17335 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.02141, "high": 0.02141, "low": 0.02128, "close": 0.02129, "volume": 174562.0, "close_time": 1773590399999, "quote_volume": 3726.88851, "trades": 77, "taker_buy_base": 40465.0, "taker_buy_quote": 864.56053 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02129, "high": 0.02141, "low": 0.02129, "close": 0.0214, "volume": 414252.0, "close_time": 1773593999999, "quote_volume": 8853.53729, "trades": 57, "taker_buy_base": 58381.0, "taker_buy_quote": 1245.87906 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0214, "high": 0.02148, "low": 0.02138, "close": 0.02143, "volume": 528663.0, "close_time": 1773597599999, "quote_volume": 11334.28265, "trades": 92, "taker_buy_base": 68265.0, "taker_buy_quote": 1463.50056 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.02142, "high": 0.02143, "low": 0.02133, "close": 0.02138, "volume": 457834.0, "close_time": 1773601199999, "quote_volume": 9776.16333, "trades": 77, "taker_buy_base": 360731.0, "taker_buy_quote": 7702.23431 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.02139, "high": 0.02141, "low": 0.02136, "close": 0.02141, "volume": 42538.0, "close_time": 1773604799999, "quote_volume": 909.20977, "trades": 32, "taker_buy_base": 24095.0, "taker_buy_quote": 514.88529 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02139, "high": 0.02142, "low": 0.02133, "close": 0.02137, "volume": 52771.0, "close_time": 1773608399999, "quote_volume": 1127.73533, "trades": 45, "taker_buy_base": 29397.0, "taker_buy_quote": 628.52353 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.02136, "high": 0.02142, "low": 0.02134, "close": 0.02142, "volume": 15792.0, "close_time": 1773611999999, "quote_volume": 337.5459, "trades": 18, "taker_buy_base": 10879.0, "taker_buy_quote": 232.57057 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.02143, "high": 0.0216, "low": 0.0214, "close": 0.02155, "volume": 157913.0, "close_time": 1773615599999, "quote_volume": 3395.22241, "trades": 113, "taker_buy_base": 113166.0, "taker_buy_quote": 2433.28017 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.02154, "high": 0.02156, "low": 0.02146, "close": 0.02152, "volume": 144390.0, "close_time": 1773619199999, "quote_volume": 3104.98905, "trades": 75, "taker_buy_base": 40243.0, "taker_buy_quote": 866.02099 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02153, "high": 0.02154, "low": 0.02131, "close": 0.02141, "volume": 119823.0, "close_time": 1773622799999, "quote_volume": 2566.40825, "trades": 92, "taker_buy_base": 72656.0, "taker_buy_quote": 1556.49118 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02132, "close": 0.02136, "volume": 44090.0, "close_time": 1773626399999, "quote_volume": 941.8117, "trades": 32, "taker_buy_base": 18557.0, "taker_buy_quote": 396.157 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.02134, "high": 0.02137, "low": 0.02131, "close": 0.02137, "volume": 18147.0, "close_time": 1773629999999, "quote_volume": 387.2917, "trades": 18, "taker_buy_base": 3548.0, "taker_buy_quote": 75.76722 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.02138, "high": 0.02156, "low": 0.02138, "close": 0.02147, "volume": 62533.0, "close_time": 1773633599999, "quote_volume": 1343.91279, "trades": 64, "taker_buy_base": 23365.0, "taker_buy_quote": 501.8592 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02147, "high": 0.02158, "low": 0.02147, "close": 0.02158, "volume": 90911.0, "close_time": 1773637199999, "quote_volume": 1956.69709, "trades": 51, "taker_buy_base": 35268.0, "taker_buy_quote": 759.41092 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02159, "high": 0.0217, "low": 0.02159, "close": 0.02166, "volume": 63018.0, "close_time": 1773640799999, "quote_volume": 1364.58569, "trades": 54, "taker_buy_base": 38097.0, "taker_buy_quote": 825.38945 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02165, "high": 0.0217, "low": 0.02158, "close": 0.02167, "volume": 62903.0, "close_time": 1773644399999, "quote_volume": 1361.24054, "trades": 50, "taker_buy_base": 19384.0, "taker_buy_quote": 419.53039 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0217, "high": 0.02177, "low": 0.02161, "close": 0.02167, "volume": 90617.0, "close_time": 1773647999999, "quote_volume": 1963.6534, "trades": 60, "taker_buy_base": 38910.0, "taker_buy_quote": 843.84223 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02168, "high": 0.022, "low": 0.02156, "close": 0.02163, "volume": 1200787.0, "close_time": 1773651599999, "quote_volume": 26100.78246, "trades": 299, "taker_buy_base": 539714.0, "taker_buy_quote": 11791.9596 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.02164, "high": 0.02173, "low": 0.02163, "close": 0.02163, "volume": 91061.0, "close_time": 1773655199999, "quote_volume": 1972.58251, "trades": 59, "taker_buy_base": 50398.0, "taker_buy_quote": 1091.69281 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02162, "high": 0.02196, "low": 0.02155, "close": 0.0218, "volume": 932622.0, "close_time": 1773658799999, "quote_volume": 20370.1788, "trades": 255, "taker_buy_base": 655314.0, "taker_buy_quote": 14319.73615 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0218, "high": 0.0219, "low": 0.02167, "close": 0.02188, "volume": 250489.0, "close_time": 1773662399999, "quote_volume": 5463.19644, "trades": 137, "taker_buy_base": 170772.0, "taker_buy_quote": 3726.54013 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02189, "high": 0.02223, "low": 0.02176, "close": 0.02218, "volume": 989429.0, "close_time": 1773665999999, "quote_volume": 21812.45658, "trades": 422, "taker_buy_base": 573816.0, "taker_buy_quote": 12648.95277 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0222, "high": 0.02295, "low": 0.02205, "close": 0.02217, "volume": 3965560.0, "close_time": 1773669599999, "quote_volume": 89110.25312, "trades": 1577, "taker_buy_base": 2218142.0, "taker_buy_quote": 49922.92323 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.02218, "high": 0.02219, "low": 0.02189, "close": 0.02207, "volume": 814067.0, "close_time": 1773673199999, "quote_volume": 17939.47215, "trades": 427, "taker_buy_base": 257762.0, "taker_buy_quote": 5679.92074 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02208, "high": 0.02219, "low": 0.02193, "close": 0.02201, "volume": 355375.0, "close_time": 1773676799999, "quote_volume": 7840.78144, "trades": 204, "taker_buy_base": 207268.0, "taker_buy_quote": 4573.3594 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02198, "high": 0.02229, "low": 0.02193, "close": 0.02224, "volume": 383164.0, "close_time": 1773680399999, "quote_volume": 8493.3322, "trades": 211, "taker_buy_base": 127050.0, "taker_buy_quote": 2819.59126 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02225, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 1155371.0, "close_time": 1773683999999, "quote_volume": 25750.7937, "trades": 276, "taker_buy_base": 477828.0, "taker_buy_quote": 10654.51557 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02229, "high": 0.02237, "low": 0.02222, "close": 0.02224, "volume": 351555.0, "close_time": 1773687599999, "quote_volume": 7833.92179, "trades": 102, "taker_buy_base": 286811.0, "taker_buy_quote": 6391.75989 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02222, "high": 0.02259, "low": 0.02222, "close": 0.02253, "volume": 407074.0, "close_time": 1773691199999, "quote_volume": 9132.34628, "trades": 211, "taker_buy_base": 264550.0, "taker_buy_quote": 5935.01024 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02255, "high": 0.0226, "low": 0.02238, "close": 0.0225, "volume": 290191.0, "close_time": 1773694799999, "quote_volume": 6521.40616, "trades": 151, "taker_buy_base": 132559.0, "taker_buy_quote": 2981.16829 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0225, "high": 0.02266, "low": 0.02241, "close": 0.02256, "volume": 175013.0, "close_time": 1773698399999, "quote_volume": 3941.04807, "trades": 160, "taker_buy_base": 80874.0, "taker_buy_quote": 1821.44302 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02257, "high": 0.02274, "low": 0.02255, "close": 0.02269, "volume": 389192.0, "close_time": 1773701999999, "quote_volume": 8809.27297, "trades": 198, "taker_buy_base": 136073.0, "taker_buy_quote": 3081.88011 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02266, "high": 0.02283, "low": 0.02252, "close": 0.0228, "volume": 378429.0, "close_time": 1773705599999, "quote_volume": 8597.31285, "trades": 213, "taker_buy_base": 253180.0, "taker_buy_quote": 5757.4847 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0228, "high": 0.02415, "low": 0.02245, "close": 0.02259, "volume": 7713759.0, "close_time": 1773709199999, "quote_volume": 177915.56782, "trades": 3199, "taker_buy_base": 4023344.0, "taker_buy_quote": 93016.76593 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0226, "high": 0.02267, "low": 0.02248, "close": 0.02264, "volume": 632845.0, "close_time": 1773712799999, "quote_volume": 14283.22894, "trades": 278, "taker_buy_base": 177621.0, "taker_buy_quote": 4013.72791 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.02265, "high": 0.02266, "low": 0.02242, "close": 0.02242, "volume": 388432.0, "close_time": 1773716399999, "quote_volume": 8747.88263, "trades": 120, "taker_buy_base": 111287.0, "taker_buy_quote": 2515.65092 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02241, "high": 0.02249, "low": 0.02196, "close": 0.02212, "volume": 805293.0, "close_time": 1773719999999, "quote_volume": 17809.65941, "trades": 245, "taker_buy_base": 382583.0, "taker_buy_quote": 8447.16016 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02213, "high": 0.02216, "low": 0.02191, "close": 0.02209, "volume": 152065.0, "close_time": 1773723599999, "quote_volume": 3352.67242, "trades": 121, "taker_buy_base": 42243.0, "taker_buy_quote": 932.10994 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02207, "high": 0.02207, "low": 0.02181, "close": 0.0219, "volume": 247858.0, "close_time": 1773727199999, "quote_volume": 5433.08664, "trades": 117, "taker_buy_base": 96432.0, "taker_buy_quote": 2116.08204 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.02189, "high": 0.02194, "low": 0.02176, "close": 0.02188, "volume": 105260.0, "close_time": 1773730799999, "quote_volume": 2302.40642, "trades": 79, "taker_buy_base": 47982.0, "taker_buy_quote": 1050.04815 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02189, "high": 0.02205, "low": 0.02189, "close": 0.02197, "volume": 450185.0, "close_time": 1773734399999, "quote_volume": 9887.0555, "trades": 109, "taker_buy_base": 225324.0, "taker_buy_quote": 4952.03138 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02199, "high": 0.0223, "low": 0.02199, "close": 0.02202, "volume": 1272188.0, "close_time": 1773737999999, "quote_volume": 28148.40939, "trades": 336, "taker_buy_base": 852268.0, "taker_buy_quote": 18860.28932 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02201, "high": 0.02201, "low": 0.02182, "close": 0.02188, "volume": 325105.0, "close_time": 1773741599999, "quote_volume": 7122.10279, "trades": 131, "taker_buy_base": 143100.0, "taker_buy_quote": 3133.31053 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.02188, "high": 0.02197, "low": 0.02182, "close": 0.02193, "volume": 609228.0, "close_time": 1773745199999, "quote_volume": 13333.34705, "trades": 130, "taker_buy_base": 140604.0, "taker_buy_quote": 3078.67704 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.02194, "high": 0.02199, "low": 0.02188, "close": 0.02188, "volume": 98644.0, "close_time": 1773748799999, "quote_volume": 2164.16278, "trades": 83, "taker_buy_base": 62470.0, "taker_buy_quote": 1371.31889 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02187, "high": 0.02198, "low": 0.02156, "close": 0.02161, "volume": 366463.0, "close_time": 1773752399999, "quote_volume": 7952.12336, "trades": 169, "taker_buy_base": 207796.0, "taker_buy_quote": 4507.26871 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02163, "high": 0.02169, "low": 0.02142, "close": 0.0215, "volume": 326070.0, "close_time": 1773755999999, "quote_volume": 7021.5005, "trades": 184, "taker_buy_base": 152532.0, "taker_buy_quote": 3285.32386 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.02148, "high": 0.02153, "low": 0.02139, "close": 0.02153, "volume": 362300.0, "close_time": 1773759599999, "quote_volume": 7785.48896, "trades": 132, "taker_buy_base": 319396.0, "taker_buy_quote": 6864.8074 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02154, "high": 0.02173, "low": 0.02149, "close": 0.02166, "volume": 158452.0, "close_time": 1773763199999, "quote_volume": 3419.99335, "trades": 132, "taker_buy_base": 81122.0, "taker_buy_quote": 1752.34581 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02165, "high": 0.02177, "low": 0.02158, "close": 0.02165, "volume": 94267.0, "close_time": 1773766799999, "quote_volume": 2042.77253, "trades": 94, "taker_buy_base": 47426.0, "taker_buy_quote": 1027.97022 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02167, "high": 0.0218, "low": 0.02166, "close": 0.02177, "volume": 110269.0, "close_time": 1773770399999, "quote_volume": 2394.66693, "trades": 75, "taker_buy_base": 91171.0, "taker_buy_quote": 1980.28669 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02177, "high": 0.02181, "low": 0.02174, "close": 0.02181, "volume": 74606.0, "close_time": 1773773999999, "quote_volume": 1625.25544, "trades": 44, "taker_buy_base": 44474.0, "taker_buy_quote": 968.90972 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02182, "high": 0.02182, "low": 0.02155, "close": 0.02156, "volume": 160048.0, "close_time": 1773777599999, "quote_volume": 3465.09662, "trades": 78, "taker_buy_base": 22868.0, "taker_buy_quote": 496.56165 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02154, "high": 0.02166, "low": 0.02149, "close": 0.02164, "volume": 72756.0, "close_time": 1773781199999, "quote_volume": 1567.78147, "trades": 60, "taker_buy_base": 29402.0, "taker_buy_quote": 634.09058 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02162, "high": 0.02177, "low": 0.02162, "close": 0.02173, "volume": 332151.0, "close_time": 1773784799999, "quote_volume": 7219.04327, "trades": 112, "taker_buy_base": 64652.0, "taker_buy_quote": 1402.00021 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02176, "high": 0.02177, "low": 0.02159, "close": 0.02169, "volume": 100883.0, "close_time": 1773788399999, "quote_volume": 2183.0711, "trades": 60, "taker_buy_base": 79814.0, "taker_buy_quote": 1727.27495 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0217, "high": 0.02171, "low": 0.0216, "close": 0.02165, "volume": 232293.0, "close_time": 1773791999999, "quote_volume": 5032.64742, "trades": 93, "taker_buy_base": 127602.0, "taker_buy_quote": 2764.20449 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02164, "high": 0.02165, "low": 0.02135, "close": 0.02141, "volume": 248406.0, "close_time": 1773795599999, "quote_volume": 5337.77823, "trades": 174, "taker_buy_base": 113909.0, "taker_buy_quote": 2447.04955 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02144, "high": 0.02157, "low": 0.02144, "close": 0.02152, "volume": 258752.0, "close_time": 1773799199999, "quote_volume": 5560.27374, "trades": 81, "taker_buy_base": 45300.0, "taker_buy_quote": 972.90715 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02153, "high": 0.02163, "low": 0.02152, "close": 0.02152, "volume": 132601.0, "close_time": 1773802799999, "quote_volume": 2861.41411, "trades": 63, "taker_buy_base": 58288.0, "taker_buy_quote": 1258.42126 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.02153, "high": 0.02161, "low": 0.02151, "close": 0.02153, "volume": 71252.0, "close_time": 1773806399999, "quote_volume": 1535.25761, "trades": 34, "taker_buy_base": 44506.0, "taker_buy_quote": 958.86195 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02152, "high": 0.02159, "low": 0.02147, "close": 0.02147, "volume": 242865.0, "close_time": 1773809999999, "quote_volume": 5222.87536, "trades": 56, "taker_buy_base": 144242.0, "taker_buy_quote": 3101.60027 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02149, "high": 0.02155, "low": 0.02119, "close": 0.02121, "volume": 538715.0, "close_time": 1773813599999, "quote_volume": 11491.14398, "trades": 155, "taker_buy_base": 160278.0, "taker_buy_quote": 3423.15241 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02126, "high": 0.02132, "low": 0.02115, "close": 0.02125, "volume": 441669.0, "close_time": 1773817199999, "quote_volume": 9375.35367, "trades": 136, "taker_buy_base": 180962.0, "taker_buy_quote": 3844.43903 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02124, "high": 0.02138, "low": 0.02124, "close": 0.02133, "volume": 106917.0, "close_time": 1773820799999, "quote_volume": 2278.35645, "trades": 58, "taker_buy_base": 72095.0, "taker_buy_quote": 1536.21154 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0213, "high": 0.02136, "low": 0.02129, "close": 0.02129, "volume": 73061.0, "close_time": 1773824399999, "quote_volume": 1557.93196, "trades": 40, "taker_buy_base": 52529.0, "taker_buy_quote": 1120.10561 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0213, "high": 0.02133, "low": 0.02122, "close": 0.02122, "volume": 134127.0, "close_time": 1773827999999, "quote_volume": 2856.0953, "trades": 48, "taker_buy_base": 49711.0, "taker_buy_quote": 1058.10852 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02125, "high": 0.0214, "low": 0.02124, "close": 0.02126, "volume": 202688.0, "close_time": 1773831599999, "quote_volume": 4315.86161, "trades": 72, "taker_buy_base": 166252.0, "taker_buy_quote": 3539.45546 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02124, "high": 0.02125, "low": 0.02082, "close": 0.02098, "volume": 330873.0, "close_time": 1773835199999, "quote_volume": 6961.57139, "trades": 216, "taker_buy_base": 99283.0, "taker_buy_quote": 2085.46383 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02097, "high": 0.02097, "low": 0.02073, "close": 0.02077, "volume": 382753.0, "close_time": 1773838799999, "quote_volume": 7975.00888, "trades": 238, "taker_buy_base": 192798.0, "taker_buy_quote": 4019.60026 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02078, "high": 0.02089, "low": 0.02071, "close": 0.02079, "volume": 155659.0, "close_time": 1773842399999, "quote_volume": 3240.91909, "trades": 143, "taker_buy_base": 77546.0, "taker_buy_quote": 1615.37554 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02078, "high": 0.02078, "low": 0.02042, "close": 0.02042, "volume": 355944.0, "close_time": 1773845999999, "quote_volume": 7333.37139, "trades": 198, "taker_buy_base": 93722.0, "taker_buy_quote": 1939.11262 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02047, "high": 0.02061, "low": 0.02036, "close": 0.02046, "volume": 485978.0, "close_time": 1773849599999, "quote_volume": 9952.44412, "trades": 236, "taker_buy_base": 226493.0, "taker_buy_quote": 4648.04044 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02045, "high": 0.02046, "low": 0.02002, "close": 0.02008, "volume": 860531.0, "close_time": 1773853199999, "quote_volume": 17365.33792, "trades": 287, "taker_buy_base": 271279.0, "taker_buy_quote": 5464.05728 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02007, "high": 0.02025, "low": 0.01994, "close": 0.0202, "volume": 311416.0, "close_time": 1773856799999, "quote_volume": 6253.23851, "trades": 178, "taker_buy_base": 171768.0, "taker_buy_quote": 3449.45763 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02022, "high": 0.02032, "low": 0.02015, "close": 0.0202, "volume": 106342.0, "close_time": 1773860399999, "quote_volume": 2153.54027, "trades": 115, "taker_buy_base": 61575.0, "taker_buy_quote": 1247.85825 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02021, "high": 0.02036, "low": 0.02021, "close": 0.02025, "volume": 187689.0, "close_time": 1773863999999, "quote_volume": 3808.57132, "trades": 90, "taker_buy_base": 72586.0, "taker_buy_quote": 1474.15184 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02024, "high": 0.02038, "low": 0.02014, "close": 0.02024, "volume": 1352108.0, "close_time": 1773867599999, "quote_volume": 27374.17067, "trades": 152, "taker_buy_base": 610385.0, "taker_buy_quote": 12407.32241 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02025, "high": 0.02046, "low": 0.02025, "close": 0.02046, "volume": 384720.0, "close_time": 1773871199999, "quote_volume": 7831.44638, "trades": 142, "taker_buy_base": 217822.0, "taker_buy_quote": 4431.55362 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02044, "high": 0.02045, "low": 0.02039, "close": 0.02041, "volume": 216735.0, "close_time": 1773874799999, "quote_volume": 4422.68542, "trades": 49, "taker_buy_base": 170349.0, "taker_buy_quote": 3475.69392 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02026, "close": 0.02026, "volume": 65974.0, "close_time": 1773878399999, "quote_volume": 1340.4577, "trades": 43, "taker_buy_base": 26726.0, "taker_buy_quote": 542.5378 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02027, "high": 0.02027, "low": 0.01976, "close": 0.01998, "volume": 1758079.0, "close_time": 1773881999999, "quote_volume": 35156.0473, "trades": 395, "taker_buy_base": 661038.0, "taker_buy_quote": 13218.92544 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02, "high": 0.02024, "low": 0.01999, "close": 0.02019, "volume": 78367.0, "close_time": 1773885599999, "quote_volume": 1576.47906, "trades": 76, "taker_buy_base": 31684.0, "taker_buy_quote": 637.51271 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02018, "high": 0.02038, "low": 0.02012, "close": 0.02023, "volume": 226806.0, "close_time": 1773889199999, "quote_volume": 4609.00049, "trades": 123, "taker_buy_base": 161309.0, "taker_buy_quote": 3280.81023 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02028, "high": 0.0203, "low": 0.02011, "close": 0.02011, "volume": 55222.0, "close_time": 1773892799999, "quote_volume": 1117.06519, "trades": 74, "taker_buy_base": 13289.0, "taker_buy_quote": 268.98542 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0201, "high": 0.02018, "low": 0.02004, "close": 0.0201, "volume": 204389.0, "close_time": 1773896399999, "quote_volume": 4110.3656, "trades": 93, "taker_buy_base": 112868.0, "taker_buy_quote": 2271.1932 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0201, "high": 0.02011, "low": 0.02003, "close": 0.02005, "volume": 196768.0, "close_time": 1773899999999, "quote_volume": 3951.8658, "trades": 53, "taker_buy_base": 29623.0, "taker_buy_quote": 594.36519 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02004, "high": 0.02009, "low": 0.01997, "close": 0.02001, "volume": 707801.0, "close_time": 1773903599999, "quote_volume": 14167.33032, "trades": 69, "taker_buy_base": 115246.0, "taker_buy_quote": 2306.69091 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02, "high": 0.02015, "low": 0.01993, "close": 0.02001, "volume": 336862.0, "close_time": 1773907199999, "quote_volume": 6747.71482, "trades": 127, "taker_buy_base": 234048.0, "taker_buy_quote": 4687.93673 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02, "high": 0.02009, "low": 0.01992, "close": 0.01992, "volume": 198963.0, "close_time": 1773910799999, "quote_volume": 3981.46605, "trades": 76, "taker_buy_base": 43355.0, "taker_buy_quote": 868.31337 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01993, "high": 0.02014, "low": 0.01993, "close": 0.02006, "volume": 196119.0, "close_time": 1773914399999, "quote_volume": 3935.67835, "trades": 112, "taker_buy_base": 154069.0, "taker_buy_quote": 3091.84472 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02008, "high": 0.02014, "low": 0.02008, "close": 0.02009, "volume": 135919.0, "close_time": 1773917999999, "quote_volume": 2731.64215, "trades": 38, "taker_buy_base": 112410.0, "taker_buy_quote": 2259.12743 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02008, "high": 0.02015, "low": 0.02007, "close": 0.02007, "volume": 197966.0, "close_time": 1773921599999, "quote_volume": 3976.79022, "trades": 44, "taker_buy_base": 62355.0, "taker_buy_quote": 1253.28321 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02006, "high": 0.02006, "low": 0.01981, "close": 0.01983, "volume": 340094.0, "close_time": 1773925199999, "quote_volume": 6767.36741, "trades": 135, "taker_buy_base": 274563.0, "taker_buy_quote": 5461.32162 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01986, "high": 0.01996, "low": 0.01965, "close": 0.01986, "volume": 378368.0, "close_time": 1773928799999, "quote_volume": 7497.16485, "trades": 215, "taker_buy_base": 258838.0, "taker_buy_quote": 5135.66728 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01988, "high": 0.01993, "low": 0.01976, "close": 0.0199, "volume": 130811.0, "close_time": 1773932399999, "quote_volume": 2592.54864, "trades": 99, "taker_buy_base": 65318.0, "taker_buy_quote": 1294.55106 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01989, "high": 0.01996, "low": 0.01968, "close": 0.01981, "volume": 385487.0, "close_time": 1773935999999, "quote_volume": 7618.65209, "trades": 110, "taker_buy_base": 69604.0, "taker_buy_quote": 1377.0433 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01979, "high": 0.01979, "low": 0.0196, "close": 0.01979, "volume": 607743.0, "close_time": 1773939599999, "quote_volume": 11974.32819, "trades": 175, "taker_buy_base": 453958.0, "taker_buy_quote": 8944.56298 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.01979, "high": 0.01996, "low": 0.01974, "close": 0.01996, "volume": 116298.0, "close_time": 1773943199999, "quote_volume": 2305.67429, "trades": 100, "taker_buy_base": 76983.0, "taker_buy_quote": 1527.00759 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01997, "high": 0.01999, "low": 0.01988, "close": 0.01995, "volume": 297897.0, "close_time": 1773946799999, "quote_volume": 5941.2384, "trades": 63, "taker_buy_base": 124220.0, "taker_buy_quote": 2475.43645 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01995, "high": 0.02007, "low": 0.01993, "close": 0.02001, "volume": 103867.0, "close_time": 1773950399999, "quote_volume": 2078.87329, "trades": 73, "taker_buy_base": 73710.0, "taker_buy_quote": 1475.79667 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02, "high": 0.02008, "low": 0.01995, "close": 0.02004, "volume": 158216.0, "close_time": 1773953999999, "quote_volume": 3166.23533, "trades": 55, "taker_buy_base": 101991.0, "taker_buy_quote": 2042.66651 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.02005, "high": 0.02015, "low": 0.02005, "close": 0.02015, "volume": 50100.0, "close_time": 1773957599999, "quote_volume": 1007.87167, "trades": 36, "taker_buy_base": 46376.0, "taker_buy_quote": 933.04637 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02013, "high": 0.02013, "low": 0.01999, "close": 0.0201, "volume": 92285.0, "close_time": 1773961199999, "quote_volume": 1851.13395, "trades": 66, "taker_buy_base": 13658.0, "taker_buy_quote": 273.94357 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02011, "high": 0.02024, "low": 0.02011, "close": 0.02024, "volume": 38901.0, "close_time": 1773964799999, "quote_volume": 783.94896, "trades": 49, "taker_buy_base": 25143.0, "taker_buy_quote": 506.91506 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02024, "high": 0.02038, "low": 0.0202, "close": 0.02035, "volume": 258255.0, "close_time": 1773968399999, "quote_volume": 5233.68601, "trades": 116, "taker_buy_base": 222091.0, "taker_buy_quote": 4498.53032 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02036, "high": 0.02048, "low": 0.02035, "close": 0.02045, "volume": 78411.0, "close_time": 1773971999999, "quote_volume": 1602.0011, "trades": 58, "taker_buy_base": 44240.0, "taker_buy_quote": 903.42768 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02043, "high": 0.02046, "low": 0.02034, "close": 0.0204, "volume": 19971.0, "close_time": 1773975599999, "quote_volume": 407.55263, "trades": 29, "taker_buy_base": 3445.0, "taker_buy_quote": 70.26897 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02039, "high": 0.02039, "low": 0.02018, "close": 0.02026, "volume": 256117.0, "close_time": 1773979199999, "quote_volume": 5194.38336, "trades": 76, "taker_buy_base": 43421.0, "taker_buy_quote": 880.14953 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02026, "high": 0.02035, "low": 0.02023, "close": 0.0203, "volume": 182904.0, "close_time": 1773982799999, "quote_volume": 3710.9853, "trades": 66, "taker_buy_base": 92860.0, "taker_buy_quote": 1884.04803 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02029, "high": 0.02042, "low": 0.02026, "close": 0.02026, "volume": 114378.0, "close_time": 1773986399999, "quote_volume": 2326.48933, "trades": 53, "taker_buy_base": 23703.0, "taker_buy_quote": 481.93975 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02026, "high": 0.02033, "low": 0.02024, "close": 0.02028, "volume": 300589.0, "close_time": 1773989999999, "quote_volume": 6095.53429, "trades": 59, "taker_buy_base": 256902.0, "taker_buy_quote": 5210.50463 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02027, "high": 0.0204, "low": 0.02022, "close": 0.02036, "volume": 169542.0, "close_time": 1773993599999, "quote_volume": 3449.1894, "trades": 77, "taker_buy_base": 71722.0, "taker_buy_quote": 1459.02573 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02037, "high": 0.0206, "low": 0.02036, "close": 0.02039, "volume": 588862.0, "close_time": 1773997199999, "quote_volume": 12044.77334, "trades": 142, "taker_buy_base": 213315.0, "taker_buy_quote": 4368.9817 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02038, "high": 0.02039, "low": 0.02029, "close": 0.02037, "volume": 95422.0, "close_time": 1774000799999, "quote_volume": 1940.98008, "trades": 45, "taker_buy_base": 21600.0, "taker_buy_quote": 439.6851 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02038, "high": 0.0205, "low": 0.02036, "close": 0.0205, "volume": 17984.0, "close_time": 1774004399999, "quote_volume": 367.56247, "trades": 29, "taker_buy_base": 12132.0, "taker_buy_quote": 248.09186 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02051, "high": 0.02052, "low": 0.02036, "close": 0.02038, "volume": 39203.0, "close_time": 1774007999999, "quote_volume": 802.28452, "trades": 33, "taker_buy_base": 16339.0, "taker_buy_quote": 334.13348 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02038, "high": 0.02048, "low": 0.02034, "close": 0.02034, "volume": 139612.0, "close_time": 1774011599999, "quote_volume": 2848.38423, "trades": 62, "taker_buy_base": 80881.0, "taker_buy_quote": 1652.52161 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02038, "high": 0.02046, "low": 0.02023, "close": 0.02027, "volume": 158586.0, "close_time": 1774015199999, "quote_volume": 3221.10814, "trades": 102, "taker_buy_base": 46670.0, "taker_buy_quote": 952.33333 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02028, "high": 0.02039, "low": 0.02028, "close": 0.02031, "volume": 57090.0, "close_time": 1774018799999, "quote_volume": 1161.48132, "trades": 20, "taker_buy_base": 32818.0, "taker_buy_quote": 668.06864 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.02029, "high": 0.02037, "low": 0.02026, "close": 0.02036, "volume": 72978.0, "close_time": 1774022399999, "quote_volume": 1481.17974, "trades": 29, "taker_buy_base": 60629.0, "taker_buy_quote": 1230.74474 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02036, "high": 0.02043, "low": 0.02034, "close": 0.02041, "volume": 135248.0, "close_time": 1774025999999, "quote_volume": 2758.38373, "trades": 70, "taker_buy_base": 44498.0, "taker_buy_quote": 907.58655 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02038, "high": 0.02038, "low": 0.02029, "close": 0.02036, "volume": 28520.0, "close_time": 1774029599999, "quote_volume": 580.46574, "trades": 29, "taker_buy_base": 13495.0, "taker_buy_quote": 274.61219 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02037, "high": 0.02038, "low": 0.02019, "close": 0.02021, "volume": 95565.0, "close_time": 1774033199999, "quote_volume": 1935.54964, "trades": 65, "taker_buy_base": 61381.0, "taker_buy_quote": 1243.13235 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02023, "high": 0.02036, "low": 0.02018, "close": 0.02036, "volume": 85726.0, "close_time": 1774036799999, "quote_volume": 1734.66072, "trades": 49, "taker_buy_base": 16142.0, "taker_buy_quote": 326.9387 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02034, "high": 0.02035, "low": 0.02026, "close": 0.02034, "volume": 249645.0, "close_time": 1774040399999, "quote_volume": 5068.27821, "trades": 62, "taker_buy_base": 209760.0, "taker_buy_quote": 4258.90961 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02035, "high": 0.02046, "low": 0.02033, "close": 0.02046, "volume": 70657.0, "close_time": 1774043999999, "quote_volume": 1440.88617, "trades": 47, "taker_buy_base": 44138.0, "taker_buy_quote": 900.19696 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02047, "high": 0.0205, "low": 0.02044, "close": 0.02045, "volume": 166733.0, "close_time": 1774047599999, "quote_volume": 3412.99342, "trades": 61, "taker_buy_base": 25267.0, "taker_buy_quote": 517.45376 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.02044, "high": 0.02044, "low": 0.02037, "close": 0.02037, "volume": 33264.0, "close_time": 1774051199999, "quote_volume": 678.88119, "trades": 33, "taker_buy_base": 13495.0, "taker_buy_quote": 275.52032 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02036, "high": 0.02037, "low": 0.02022, "close": 0.02025, "volume": 129061.0, "close_time": 1774054799999, "quote_volume": 2621.05742, "trades": 91, "taker_buy_base": 53088.0, "taker_buy_quote": 1078.86169 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02024, "high": 0.02027, "low": 0.02019, "close": 0.02024, "volume": 156935.0, "close_time": 1774058399999, "quote_volume": 3175.78792, "trades": 39, "taker_buy_base": 14341.0, "taker_buy_quote": 290.1267 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02024, "high": 0.02032, "low": 0.02024, "close": 0.02032, "volume": 17642.0, "close_time": 1774061999999, "quote_volume": 357.80318, "trades": 19, "taker_buy_base": 8430.0, "taker_buy_quote": 170.95277 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02032, "high": 0.02038, "low": 0.02032, "close": 0.02036, "volume": 88916.0, "close_time": 1774065599999, "quote_volume": 1808.98678, "trades": 39, "taker_buy_base": 63841.0, "taker_buy_quote": 1298.80736 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02024, "close": 0.02024, "volume": 139388.0, "close_time": 1774069199999, "quote_volume": 2828.38143, "trades": 42, "taker_buy_base": 17003.0, "taker_buy_quote": 345.10186 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02023, "high": 0.02034, "low": 0.02023, "close": 0.02029, "volume": 177821.0, "close_time": 1774072799999, "quote_volume": 3609.13505, "trades": 43, "taker_buy_base": 145135.0, "taker_buy_quote": 2946.50765 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0203, "high": 0.02038, "low": 0.0203, "close": 0.02035, "volume": 120488.0, "close_time": 1774076399999, "quote_volume": 2452.12981, "trades": 30, "taker_buy_base": 41298.0, "taker_buy_quote": 840.42677 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02036, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 64718.0, "close_time": 1774079999999, "quote_volume": 1318.57677, "trades": 36, "taker_buy_base": 27397.0, "taker_buy_quote": 558.55061 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0203, "high": 0.02033, "low": 0.02026, "close": 0.02029, "volume": 71119.0, "close_time": 1774083599999, "quote_volume": 1443.41902, "trades": 47, "taker_buy_base": 40491.0, "taker_buy_quote": 821.84989 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02028, "high": 0.02031, "low": 0.02022, "close": 0.02022, "volume": 19423.0, "close_time": 1774087199999, "quote_volume": 393.45667, "trades": 21, "taker_buy_base": 8036.0, "taker_buy_quote": 162.81375 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02022, "high": 0.02022, "low": 0.02015, "close": 0.02015, "volume": 75924.0, "close_time": 1774090799999, "quote_volume": 1531.29087, "trades": 34, "taker_buy_base": 15473.0, "taker_buy_quote": 312.38588 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02016, "high": 0.0202, "low": 0.02014, "close": 0.02016, "volume": 20035.0, "close_time": 1774094399999, "quote_volume": 403.93175, "trades": 20, "taker_buy_base": 5699.0, "taker_buy_quote": 114.92733 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02016, "high": 0.02022, "low": 0.02014, "close": 0.02019, "volume": 55298.0, "close_time": 1774097999999, "quote_volume": 1116.69905, "trades": 18, "taker_buy_base": 39070.0, "taker_buy_quote": 789.53713 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02017, "high": 0.02031, "low": 0.02016, "close": 0.02025, "volume": 89696.0, "close_time": 1774101599999, "quote_volume": 1818.15535, "trades": 48, "taker_buy_base": 67954.0, "taker_buy_quote": 1378.87419 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02026, "high": 0.02034, "low": 0.02019, "close": 0.02019, "volume": 63706.0, "close_time": 1774105199999, "quote_volume": 1292.94862, "trades": 36, "taker_buy_base": 54580.0, "taker_buy_quote": 1107.9363 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02021, "high": 0.02027, "low": 0.02021, "close": 0.02022, "volume": 9757.0, "close_time": 1774108799999, "quote_volume": 197.39181, "trades": 15, "taker_buy_base": 4178.0, "taker_buy_quote": 84.56539 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02023, "high": 0.02025, "low": 0.02017, "close": 0.02017, "volume": 74069.0, "close_time": 1774112399999, "quote_volume": 1497.13594, "trades": 23, "taker_buy_base": 55582.0, "taker_buy_quote": 1123.46755 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02017, "high": 0.02018, "low": 0.02014, "close": 0.02017, "volume": 25913.0, "close_time": 1774115999999, "quote_volume": 522.46444, "trades": 22, "taker_buy_base": 17593.0, "taker_buy_quote": 354.77354 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02018, "high": 0.02024, "low": 0.02018, "close": 0.02021, "volume": 14549.0, "close_time": 1774119599999, "quote_volume": 293.91411, "trades": 14, "taker_buy_base": 14276.0, "taker_buy_quote": 288.39678 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02023, "high": 0.0203, "low": 0.02023, "close": 0.0203, "volume": 10547.0, "close_time": 1774123199999, "quote_volume": 213.81759, "trades": 11, "taker_buy_base": 6340.0, "taker_buy_quote": 128.62584 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02029, "high": 0.02038, "low": 0.02028, "close": 0.02036, "volume": 208605.0, "close_time": 1774126799999, "quote_volume": 4239.34673, "trades": 69, "taker_buy_base": 107973.0, "taker_buy_quote": 2196.90257 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02037, "high": 0.0204, "low": 0.02035, "close": 0.0204, "volume": 12198.0, "close_time": 1774130399999, "quote_volume": 248.58831, "trades": 11, "taker_buy_base": 7438.0, "taker_buy_quote": 151.59306 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02036, "high": 0.02037, "low": 0.02028, "close": 0.02029, "volume": 15693.0, "close_time": 1774133999999, "quote_volume": 318.91829, "trades": 21, "taker_buy_base": 3313.0, "taker_buy_quote": 67.25058 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02027, "high": 0.02028, "low": 0.01983, "close": 0.01997, "volume": 406818.0, "close_time": 1774137599999, "quote_volume": 8143.057, "trades": 276, "taker_buy_base": 198202.0, "taker_buy_quote": 3968.23008 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01995, "high": 0.02011, "low": 0.01974, "close": 0.01992, "volume": 243947.0, "close_time": 1774141199999, "quote_volume": 4869.32282, "trades": 234, "taker_buy_base": 102409.0, "taker_buy_quote": 2043.21892 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01995, "high": 0.02006, "low": 0.01995, "close": 0.02003, "volume": 50035.0, "close_time": 1774144799999, "quote_volume": 1000.40999, "trades": 59, "taker_buy_base": 21457.0, "taker_buy_quote": 428.8673 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02005, "high": 0.02016, "low": 0.02003, "close": 0.02011, "volume": 39717.0, "close_time": 1774148399999, "quote_volume": 798.86616, "trades": 47, "taker_buy_base": 13895.0, "taker_buy_quote": 279.50701 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02011, "high": 0.02024, "low": 0.02007, "close": 0.02007, "volume": 155284.0, "close_time": 1774151999999, "quote_volume": 3128.5684, "trades": 79, "taker_buy_base": 19154.0, "taker_buy_quote": 386.1747 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02006, "high": 0.02007, "low": 0.01998, "close": 0.02001, "volume": 44402.0, "close_time": 1774155599999, "quote_volume": 889.31445, "trades": 37, "taker_buy_base": 22331.0, "taker_buy_quote": 447.23032 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.01999, "high": 0.01999, "low": 0.01991, "close": 0.01991, "volume": 30810.0, "close_time": 1774159199999, "quote_volume": 614.47508, "trades": 21, "taker_buy_base": 8807.0, "taker_buy_quote": 175.85473 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01994, "high": 0.01994, "low": 0.01982, "close": 0.01987, "volume": 137437.0, "close_time": 1774162799999, "quote_volume": 2728.83852, "trades": 57, "taker_buy_base": 2039.0, "taker_buy_quote": 40.57366 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.01989, "high": 0.01992, "low": 0.01982, "close": 0.01982, "volume": 18104.0, "close_time": 1774166399999, "quote_volume": 359.74122, "trades": 27, "taker_buy_base": 6853.0, "taker_buy_quote": 136.2381 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01981, "high": 0.01981, "low": 0.01971, "close": 0.0198, "volume": 38996.0, "close_time": 1774169999999, "quote_volume": 770.75052, "trades": 45, "taker_buy_base": 16367.0, "taker_buy_quote": 323.48369 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.01989, "volume": 46552.0, "close_time": 1774173599999, "quote_volume": 924.49112, "trades": 42, "taker_buy_base": 33442.0, "taker_buy_quote": 663.8459 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01988, "high": 0.0199, "low": 0.01973, "close": 0.01975, "volume": 30028.0, "close_time": 1774177199999, "quote_volume": 595.70958, "trades": 35, "taker_buy_base": 2783.0, "taker_buy_quote": 55.29257 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01973, "high": 0.01974, "low": 0.01958, "close": 0.01963, "volume": 205989.0, "close_time": 1774180799999, "quote_volume": 4048.42683, "trades": 99, "taker_buy_base": 43500.0, "taker_buy_quote": 855.28793 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01965, "high": 0.01982, "low": 0.01965, "close": 0.01982, "volume": 88105.0, "close_time": 1774184399999, "quote_volume": 1740.50596, "trades": 63, "taker_buy_base": 31898.0, "taker_buy_quote": 629.70423 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01983, "high": 0.0199, "low": 0.01971, "close": 0.01979, "volume": 36678.0, "close_time": 1774187999999, "quote_volume": 727.04267, "trades": 50, "taker_buy_base": 13051.0, "taker_buy_quote": 258.49017 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0198, "high": 0.0198, "low": 0.01969, "close": 0.01971, "volume": 78147.0, "close_time": 1774191599999, "quote_volume": 1543.96449, "trades": 48, "taker_buy_base": 30346.0, "taker_buy_quote": 599.41826 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01972, "high": 0.01974, "low": 0.01965, "close": 0.01968, "volume": 27827.0, "close_time": 1774195199999, "quote_volume": 547.87856, "trades": 27, "taker_buy_base": 13106.0, "taker_buy_quote": 258.31984 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01969, "high": 0.01975, "low": 0.01969, "close": 0.01971, "volume": 80157.0, "close_time": 1774198799999, "quote_volume": 1580.53634, "trades": 42, "taker_buy_base": 39303.0, "taker_buy_quote": 774.98474 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01969, "high": 0.01969, "low": 0.01943, "close": 0.01951, "volume": 255018.0, "close_time": 1774202399999, "quote_volume": 4984.15007, "trades": 121, "taker_buy_base": 64097.0, "taker_buy_quote": 1254.54622 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.01949, "high": 0.01953, "low": 0.01941, "close": 0.01948, "volume": 112111.0, "close_time": 1774205999999, "quote_volume": 2182.77619, "trades": 51, "taker_buy_base": 18351.0, "taker_buy_quote": 357.62775 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01949, "high": 0.01953, "low": 0.01936, "close": 0.01947, "volume": 79788.0, "close_time": 1774209599999, "quote_volume": 1552.77045, "trades": 59, "taker_buy_base": 56669.0, "taker_buy_quote": 1104.29224 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01949, "high": 0.01954, "low": 0.01948, "close": 0.01948, "volume": 20640.0, "close_time": 1774213199999, "quote_volume": 402.79584, "trades": 25, "taker_buy_base": 12537.0, "taker_buy_quote": 244.79302 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01949, "high": 0.0195, "low": 0.01922, "close": 0.01933, "volume": 146914.0, "close_time": 1774216799999, "quote_volume": 2845.33641, "trades": 136, "taker_buy_base": 79165.0, "taker_buy_quote": 1534.50036 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01932, "high": 0.01955, "low": 0.01929, "close": 0.01954, "volume": 125247.0, "close_time": 1774220399999, "quote_volume": 2434.26954, "trades": 86, "taker_buy_base": 106908.0, "taker_buy_quote": 2077.53115 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01954, "high": 0.01959, "low": 0.01943, "close": 0.01943, "volume": 125596.0, "close_time": 1774223999999, "quote_volume": 2456.08534, "trades": 62, "taker_buy_base": 96461.0, "taker_buy_quote": 1888.20342 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01945, "high": 0.01948, "low": 0.01927, "close": 0.01941, "volume": 197759.0, "close_time": 1774227599999, "quote_volume": 3834.41181, "trades": 113, "taker_buy_base": 30778.0, "taker_buy_quote": 596.39414 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.01939, "high": 0.01955, "low": 0.01939, "close": 0.01945, "volume": 123776.0, "close_time": 1774231199999, "quote_volume": 2412.42105, "trades": 81, "taker_buy_base": 54075.0, "taker_buy_quote": 1054.6576 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01947, "high": 0.01954, "low": 0.01944, "close": 0.01949, "volume": 24702.0, "close_time": 1774234799999, "quote_volume": 481.21085, "trades": 38, "taker_buy_base": 4806.0, "taker_buy_quote": 93.68576 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0195, "high": 0.01957, "low": 0.0195, "close": 0.01952, "volume": 26352.0, "close_time": 1774238399999, "quote_volume": 514.78168, "trades": 29, "taker_buy_base": 15531.0, "taker_buy_quote": 303.40404 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01953, "high": 0.01965, "low": 0.01952, "close": 0.01965, "volume": 41477.0, "close_time": 1774241999999, "quote_volume": 811.70229, "trades": 28, "taker_buy_base": 22233.0, "taker_buy_quote": 435.29543 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01966, "high": 0.0197, "low": 0.01953, "close": 0.01957, "volume": 125959.0, "close_time": 1774245599999, "quote_volume": 2471.38219, "trades": 51, "taker_buy_base": 25119.0, "taker_buy_quote": 494.21611 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01956, "high": 0.01956, "low": 0.0193, "close": 0.01935, "volume": 96504.0, "close_time": 1774249199999, "quote_volume": 1876.04952, "trades": 76, "taker_buy_base": 38834.0, "taker_buy_quote": 753.01971 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01933, "high": 0.01937, "low": 0.01917, "close": 0.01932, "volume": 117560.0, "close_time": 1774252799999, "quote_volume": 2266.61775, "trades": 102, "taker_buy_base": 55442.0, "taker_buy_quote": 1071.22423 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01934, "high": 0.01941, "low": 0.01925, "close": 0.01926, "volume": 68892.0, "close_time": 1774256399999, "quote_volume": 1329.57635, "trades": 52, "taker_buy_base": 9239.0, "taker_buy_quote": 178.92733 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01926, "high": 0.0193, "low": 0.01909, "close": 0.01916, "volume": 143849.0, "close_time": 1774259999999, "quote_volume": 2755.30107, "trades": 96, "taker_buy_base": 60066.0, "taker_buy_quote": 1149.1659 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01917, "high": 0.01929, "low": 0.01908, "close": 0.01917, "volume": 130478.0, "close_time": 1774263599999, "quote_volume": 2500.65275, "trades": 69, "taker_buy_base": 53799.0, "taker_buy_quote": 1029.80929 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01918, "high": 0.01987, "low": 0.01917, "close": 0.01968, "volume": 1095253.0, "close_time": 1774267199999, "quote_volume": 21449.83938, "trades": 561, "taker_buy_base": 519849.0, "taker_buy_quote": 10159.91472 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01969, "high": 0.01973, "low": 0.01958, "close": 0.01972, "volume": 119993.0, "close_time": 1774270799999, "quote_volume": 2356.96017, "trades": 99, "taker_buy_base": 63222.0, "taker_buy_quote": 1242.80553 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01973, "high": 0.0198, "low": 0.0196, "close": 0.01977, "volume": 65200.0, "close_time": 1774274399999, "quote_volume": 1283.86395, "trades": 75, "taker_buy_base": 39975.0, "taker_buy_quote": 787.35977 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01978, "high": 0.01983, "low": 0.01961, "close": 0.01968, "volume": 179403.0, "close_time": 1774277999999, "quote_volume": 3540.86391, "trades": 96, "taker_buy_base": 149513.0, "taker_buy_quote": 2952.57873 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01968, "high": 0.01968, "low": 0.01928, "close": 0.01932, "volume": 137385.0, "close_time": 1774281599999, "quote_volume": 2682.18975, "trades": 98, "taker_buy_base": 22762.0, "taker_buy_quote": 444.28131 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01932, "high": 0.0194, "low": 0.01929, "close": 0.0194, "volume": 103926.0, "close_time": 1774285199999, "quote_volume": 2011.6291, "trades": 61, "taker_buy_base": 76724.0, "taker_buy_quote": 1485.34497 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.01941, "high": 0.01942, "low": 0.01926, "close": 0.01934, "volume": 19363.0, "close_time": 1774288799999, "quote_volume": 374.26812, "trades": 32, "taker_buy_base": 9067.0, "taker_buy_quote": 175.11261 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01935, "high": 0.01936, "low": 0.0192, "close": 0.01925, "volume": 57000.0, "close_time": 1774292399999, "quote_volume": 1097.96562, "trades": 59, "taker_buy_base": 19678.0, "taker_buy_quote": 378.62848 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01926, "high": 0.01929, "low": 0.01912, "close": 0.01913, "volume": 187934.0, "close_time": 1774295999999, "quote_volume": 3602.93253, "trades": 87, "taker_buy_base": 109332.0, "taker_buy_quote": 2095.54181 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01913, "high": 0.01933, "low": 0.01912, "close": 0.01933, "volume": 21637.0, "close_time": 1774299599999, "quote_volume": 415.34399, "trades": 34, "taker_buy_base": 17017.0, "taker_buy_quote": 326.95882 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01934, "high": 0.0194, "low": 0.01927, "close": 0.01933, "volume": 155935.0, "close_time": 1774303199999, "quote_volume": 3013.19607, "trades": 86, "taker_buy_base": 102147.0, "taker_buy_quote": 1974.01738 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0193, "high": 0.0193, "low": 0.01917, "close": 0.01922, "volume": 89410.0, "close_time": 1774306799999, "quote_volume": 1720.55582, "trades": 57, "taker_buy_base": 55990.0, "taker_buy_quote": 1078.93497 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01921, "high": 0.01929, "low": 0.01916, "close": 0.01926, "volume": 30271.0, "close_time": 1774310399999, "quote_volume": 581.58627, "trades": 36, "taker_buy_base": 20154.0, "taker_buy_quote": 386.98681 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01929, "high": 0.0193, "low": 0.01909, "close": 0.01914, "volume": 163512.0, "close_time": 1774313999999, "quote_volume": 3132.64735, "trades": 99, "taker_buy_base": 53114.0, "taker_buy_quote": 1017.66706 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01913, "high": 0.01913, "low": 0.01886, "close": 0.01887, "volume": 253570.0, "close_time": 1774317599999, "quote_volume": 4812.61204, "trades": 105, "taker_buy_base": 75909.0, "taker_buy_quote": 1442.50696 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01886, "high": 0.01895, "low": 0.01882, "close": 0.01894, "volume": 95983.0, "close_time": 1774321199999, "quote_volume": 1816.95257, "trades": 56, "taker_buy_base": 30681.0, "taker_buy_quote": 580.55574 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01892, "high": 0.019, "low": 0.01889, "close": 0.019, "volume": 34273.0, "close_time": 1774324799999, "quote_volume": 648.88536, "trades": 31, "taker_buy_base": 26319.0, "taker_buy_quote": 498.31244 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01897, "high": 0.01899, "low": 0.01887, "close": 0.01888, "volume": 27926.0, "close_time": 1774328399999, "quote_volume": 528.03385, "trades": 39, "taker_buy_base": 7004.0, "taker_buy_quote": 132.42438 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01887, "high": 0.01887, "low": 0.01879, "close": 0.01884, "volume": 86420.0, "close_time": 1774331999999, "quote_volume": 1625.60654, "trades": 35, "taker_buy_base": 78230.0, "taker_buy_quote": 1471.26338 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.01882, "high": 0.01892, "low": 0.01882, "close": 0.01892, "volume": 73747.0, "close_time": 1774335599999, "quote_volume": 1390.18787, "trades": 31, "taker_buy_base": 71630.0, "taker_buy_quote": 1350.24993 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.01889, "high": 0.01913, "low": 0.01888, "close": 0.01911, "volume": 92254.0, "close_time": 1774339199999, "quote_volume": 1752.90418, "trades": 48, "taker_buy_base": 56551.0, "taker_buy_quote": 1074.82863 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01909, "high": 0.01917, "low": 0.01907, "close": 0.01907, "volume": 250347.0, "close_time": 1774342799999, "quote_volume": 4790.29061, "trades": 76, "taker_buy_base": 128899.0, "taker_buy_quote": 2465.00336 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01908, "high": 0.01929, "low": 0.01905, "close": 0.01919, "volume": 107033.0, "close_time": 1774346399999, "quote_volume": 2050.12623, "trades": 89, "taker_buy_base": 19550.0, "taker_buy_quote": 374.60734 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01918, "high": 0.01939, "low": 0.01916, "close": 0.01935, "volume": 126077.0, "close_time": 1774349999999, "quote_volume": 2426.0003, "trades": 78, "taker_buy_base": 94896.0, "taker_buy_quote": 1825.62221 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01936, "high": 0.01948, "low": 0.0193, "close": 0.01933, "volume": 208068.0, "close_time": 1774353599999, "quote_volume": 4031.37132, "trades": 114, "taker_buy_base": 68305.0, "taker_buy_quote": 1324.36323 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01935, "high": 0.01942, "low": 0.01925, "close": 0.0194, "volume": 361247.0, "close_time": 1774357199999, "quote_volume": 6976.68917, "trades": 92, "taker_buy_base": 87098.0, "taker_buy_quote": 1683.5659 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01942, "high": 0.01949, "low": 0.01928, "close": 0.01938, "volume": 336961.0, "close_time": 1774360799999, "quote_volume": 6544.70881, "trades": 149, "taker_buy_base": 143325.0, "taker_buy_quote": 2781.3559 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0194, "high": 0.01946, "low": 0.01928, "close": 0.01942, "volume": 335670.0, "close_time": 1774364399999, "quote_volume": 6506.17842, "trades": 164, "taker_buy_base": 77751.0, "taker_buy_quote": 1506.52415 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01944, "high": 0.01976, "low": 0.01943, "close": 0.01968, "volume": 248389.0, "close_time": 1774367999999, "quote_volume": 4882.18691, "trades": 148, "taker_buy_base": 113573.0, "taker_buy_quote": 2234.33705 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01968, "high": 0.01994, "low": 0.01959, "close": 0.01964, "volume": 532890.0, "close_time": 1774371599999, "quote_volume": 10558.7679, "trades": 252, "taker_buy_base": 289032.0, "taker_buy_quote": 5741.19439 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01965, "high": 0.01967, "low": 0.01948, "close": 0.01961, "volume": 28377.0, "close_time": 1774375199999, "quote_volume": 555.39872, "trades": 73, "taker_buy_base": 15807.0, "taker_buy_quote": 309.54502 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01962, "high": 0.01964, "low": 0.01945, "close": 0.01954, "volume": 69943.0, "close_time": 1774378799999, "quote_volume": 1365.83249, "trades": 89, "taker_buy_base": 28091.0, "taker_buy_quote": 548.70042 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01956, "high": 0.0198, "low": 0.01956, "close": 0.01962, "volume": 78700.0, "close_time": 1774382399999, "quote_volume": 1550.31468, "trades": 83, "taker_buy_base": 55629.0, "taker_buy_quote": 1095.5268 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01961, "high": 0.01979, "low": 0.01956, "close": 0.0197, "volume": 252316.0, "close_time": 1774385999999, "quote_volume": 4978.90925, "trades": 120, "taker_buy_base": 59044.0, "taker_buy_quote": 1164.01436 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01971, "high": 0.01997, "low": 0.01971, "close": 0.01982, "volume": 431742.0, "close_time": 1774389599999, "quote_volume": 8562.95114, "trades": 107, "taker_buy_base": 299712.0, "taker_buy_quote": 5936.68956 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01986, "high": 0.01987, "low": 0.01976, "close": 0.01987, "volume": 404521.0, "close_time": 1774393199999, "quote_volume": 8006.64044, "trades": 94, "taker_buy_base": 76881.0, "taker_buy_quote": 1524.43996 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01987, "high": 0.02004, "low": 0.01983, "close": 0.01996, "volume": 122373.0, "close_time": 1774396799999, "quote_volume": 2440.17378, "trades": 78, "taker_buy_base": 29519.0, "taker_buy_quote": 588.57737 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01998, "high": 0.02015, "low": 0.01991, "close": 0.02006, "volume": 260428.0, "close_time": 1774400399999, "quote_volume": 5229.24417, "trades": 163, "taker_buy_base": 207797.0, "taker_buy_quote": 4174.79121 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02006, "high": 0.02018, "low": 0.01996, "close": 0.02013, "volume": 361173.0, "close_time": 1774403999999, "quote_volume": 7243.86399, "trades": 108, "taker_buy_base": 128159.0, "taker_buy_quote": 2566.36008 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02013, "high": 0.02046, "low": 0.02013, "close": 0.02036, "volume": 812425.0, "close_time": 1774407599999, "quote_volume": 16506.66372, "trades": 325, "taker_buy_base": 392543.0, "taker_buy_quote": 7987.51199 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02037, "high": 0.02057, "low": 0.02027, "close": 0.02051, "volume": 267579.0, "close_time": 1774411199999, "quote_volume": 5465.3437, "trades": 175, "taker_buy_base": 82065.0, "taker_buy_quote": 1675.08133 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02052, "high": 0.02076, "low": 0.02034, "close": 0.02071, "volume": 3971664.0, "close_time": 1774414799999, "quote_volume": 81886.75142, "trades": 752, "taker_buy_base": 1652099.0, "taker_buy_quote": 34116.92687 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02067, "high": 0.02093, "low": 0.02057, "close": 0.02066, "volume": 675093.0, "close_time": 1774418399999, "quote_volume": 13998.12253, "trades": 412, "taker_buy_base": 404451.0, "taker_buy_quote": 8389.65329 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02067, "high": 0.02084, "low": 0.02016, "close": 0.02036, "volume": 988076.0, "close_time": 1774421999999, "quote_volume": 20294.35506, "trades": 549, "taker_buy_base": 600968.0, "taker_buy_quote": 12330.36763 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02035, "high": 0.02063, "low": 0.0201, "close": 0.02043, "volume": 640617.0, "close_time": 1774425599999, "quote_volume": 13047.98912, "trades": 381, "taker_buy_base": 247961.0, "taker_buy_quote": 5062.7717 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0205, "high": 0.02055, "low": 0.02041, "close": 0.02042, "volume": 196985.0, "close_time": 1774429199999, "quote_volume": 4031.20878, "trades": 90, "taker_buy_base": 50354.0, "taker_buy_quote": 1032.4105 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0204, "high": 0.02045, "low": 0.02025, "close": 0.02032, "volume": 297188.0, "close_time": 1774432799999, "quote_volume": 6032.92422, "trades": 128, "taker_buy_base": 70241.0, "taker_buy_quote": 1427.52016 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02033, "high": 0.02044, "low": 0.02017, "close": 0.02022, "volume": 357061.0, "close_time": 1774436399999, "quote_volume": 7237.36824, "trades": 163, "taker_buy_base": 168986.0, "taker_buy_quote": 3433.33657 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02023, "high": 0.02025, "low": 0.02011, "close": 0.02016, "volume": 169346.0, "close_time": 1774439999999, "quote_volume": 3416.31827, "trades": 73, "taker_buy_base": 137796.0, "taker_buy_quote": 2780.29143 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02017, "high": 0.02023, "low": 0.01996, "close": 0.02003, "volume": 104190.0, "close_time": 1774443599999, "quote_volume": 2089.0019, "trades": 98, "taker_buy_base": 42240.0, "taker_buy_quote": 848.56138 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02003, "high": 0.02017, "low": 0.02003, "close": 0.02006, "volume": 71383.0, "close_time": 1774447199999, "quote_volume": 1433.38259, "trades": 70, "taker_buy_base": 28737.0, "taker_buy_quote": 577.45711 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02004, "high": 0.02005, "low": 0.01996, "close": 0.02003, "volume": 126062.0, "close_time": 1774450799999, "quote_volume": 2521.95574, "trades": 65, "taker_buy_base": 40413.0, "taker_buy_quote": 808.76201 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02001, "high": 0.02002, "low": 0.01987, "close": 0.01999, "volume": 111775.0, "close_time": 1774454399999, "quote_volume": 2233.834, "trades": 72, "taker_buy_base": 32957.0, "taker_buy_quote": 659.35447 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01997, "high": 0.02004, "low": 0.01993, "close": 0.01999, "volume": 56931.0, "close_time": 1774457999999, "quote_volume": 1137.9736, "trades": 41, "taker_buy_base": 23300.0, "taker_buy_quote": 465.71215 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02001, "high": 0.02002, "low": 0.01996, "close": 0.01997, "volume": 67703.0, "close_time": 1774461599999, "quote_volume": 1352.62905, "trades": 39, "taker_buy_base": 24522.0, "taker_buy_quote": 489.73364 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01996, "high": 0.02005, "low": 0.01993, "close": 0.01993, "volume": 67414.0, "close_time": 1774465199999, "quote_volume": 1348.34509, "trades": 53, "taker_buy_base": 24717.0, "taker_buy_quote": 493.57849 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01994, "high": 0.01999, "low": 0.01992, "close": 0.01994, "volume": 39317.0, "close_time": 1774468799999, "quote_volume": 784.29985, "trades": 34, "taker_buy_base": 28064.0, "taker_buy_quote": 559.79684 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01993, "high": 0.01998, "low": 0.01982, "close": 0.01987, "volume": 91252.0, "close_time": 1774472399999, "quote_volume": 1816.67183, "trades": 54, "taker_buy_base": 32395.0, "taker_buy_quote": 646.57243 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01981, "close": 0.01984, "volume": 6371.0, "close_time": 1774475999999, "quote_volume": 126.37193, "trades": 16, "taker_buy_base": 1838.0, "taker_buy_quote": 36.47321 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01984, "high": 0.02009, "low": 0.01984, "close": 0.02006, "volume": 68204.0, "close_time": 1774479599999, "quote_volume": 1361.92838, "trades": 59, "taker_buy_base": 60083.0, "taker_buy_quote": 1200.19254 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02005, "high": 0.02013, "low": 0.02001, "close": 0.02009, "volume": 121575.0, "close_time": 1774483199999, "quote_volume": 2440.67122, "trades": 56, "taker_buy_base": 27360.0, "taker_buy_quote": 549.24806 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01984, "close": 0.01984, "volume": 86275.0, "close_time": 1774486799999, "quote_volume": 1719.3118, "trades": 72, "taker_buy_base": 26536.0, "taker_buy_quote": 528.45448 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01985, "high": 0.01997, "low": 0.01983, "close": 0.01993, "volume": 21545.0, "close_time": 1774490399999, "quote_volume": 428.34508, "trades": 27, "taker_buy_base": 9281.0, "taker_buy_quote": 184.98895 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01995, "high": 0.01997, "low": 0.01982, "close": 0.01985, "volume": 90854.0, "close_time": 1774493999999, "quote_volume": 1809.56899, "trades": 45, "taker_buy_base": 19281.0, "taker_buy_quote": 382.76091 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01984, "high": 0.01992, "low": 0.01975, "close": 0.01991, "volume": 113303.0, "close_time": 1774497599999, "quote_volume": 2247.2704, "trades": 76, "taker_buy_base": 82976.0, "taker_buy_quote": 1645.14591 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01992, "high": 0.01993, "low": 0.01985, "close": 0.01985, "volume": 33229.0, "close_time": 1774501199999, "quote_volume": 660.37696, "trades": 22, "taker_buy_base": 1937.0, "taker_buy_quote": 38.55178 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01984, "high": 0.01984, "low": 0.01957, "close": 0.01967, "volume": 252436.0, "close_time": 1774504799999, "quote_volume": 4954.71796, "trades": 130, "taker_buy_base": 64991.0, "taker_buy_quote": 1276.12828 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01968, "high": 0.01971, "low": 0.01956, "close": 0.01959, "volume": 109174.0, "close_time": 1774508399999, "quote_volume": 2143.1371, "trades": 54, "taker_buy_base": 28731.0, "taker_buy_quote": 564.71743 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.01958, "high": 0.01961, "low": 0.0194, "close": 0.01942, "volume": 230179.0, "close_time": 1774511999999, "quote_volume": 4482.34134, "trades": 79, "taker_buy_base": 58467.0, "taker_buy_quote": 1136.83323 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01943, "high": 0.01946, "low": 0.01913, "close": 0.01937, "volume": 4234001.0, "close_time": 1774515599999, "quote_volume": 81330.8477, "trades": 2399, "taker_buy_base": 2976318.0, "taker_buy_quote": 57145.91822 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01935, "high": 0.01943, "low": 0.0191, "close": 0.0191, "volume": 330325.0, "close_time": 1774519199999, "quote_volume": 6368.24099, "trades": 159, "taker_buy_base": 200408.0, "taker_buy_quote": 3862.47016 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01909, "high": 0.01909, "low": 0.01891, "close": 0.01891, "volume": 109961.0, "close_time": 1774522799999, "quote_volume": 2084.17152, "trades": 90, "taker_buy_base": 40534.0, "taker_buy_quote": 768.31462 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0189, "high": 0.01892, "low": 0.01885, "close": 0.01891, "volume": 25152.0, "close_time": 1774526399999, "quote_volume": 475.11947, "trades": 33, "taker_buy_base": 21915.0, "taker_buy_quote": 414.03938 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01888, "high": 0.01899, "low": 0.01883, "close": 0.01899, "volume": 283712.0, "close_time": 1774529999999, "quote_volume": 5369.81851, "trades": 57, "taker_buy_base": 110719.0, "taker_buy_quote": 2091.105 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01899, "high": 0.0192, "low": 0.01899, "close": 0.01912, "volume": 236684.0, "close_time": 1774533599999, "quote_volume": 4524.41269, "trades": 100, "taker_buy_base": 136160.0, "taker_buy_quote": 2599.54917 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01914, "high": 0.01916, "low": 0.01905, "close": 0.01905, "volume": 17149.0, "close_time": 1774537199999, "quote_volume": 327.39616, "trades": 29, "taker_buy_base": 11849.0, "taker_buy_quote": 226.2985 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01905, "high": 0.01905, "low": 0.01885, "close": 0.01885, "volume": 66539.0, "close_time": 1774540799999, "quote_volume": 1259.51556, "trades": 66, "taker_buy_base": 26807.0, "taker_buy_quote": 506.70785 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01884, "high": 0.01888, "low": 0.0187, "close": 0.01871, "volume": 102508.0, "close_time": 1774544399999, "quote_volume": 1929.42665, "trades": 53, "taker_buy_base": 56675.0, "taker_buy_quote": 1068.90667 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01872, "high": 0.01886, "low": 0.01872, "close": 0.01879, "volume": 23984.0, "close_time": 1774547999999, "quote_volume": 451.01631, "trades": 32, "taker_buy_base": 20648.0, "taker_buy_quote": 388.33525 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.01881, "high": 0.01881, "low": 0.01874, "close": 0.01881, "volume": 14249.0, "close_time": 1774551599999, "quote_volume": 267.53394, "trades": 29, "taker_buy_base": 4315.0, "taker_buy_quote": 81.09556 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01879, "high": 0.01882, "low": 0.01873, "close": 0.01873, "volume": 71903.0, "close_time": 1774555199999, "quote_volume": 1349.72215, "trades": 32, "taker_buy_base": 64365.0, "taker_buy_quote": 1208.34363 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01873, "high": 0.01888, "low": 0.01861, "close": 0.01874, "volume": 269648.0, "close_time": 1774558799999, "quote_volume": 5063.68945, "trades": 171, "taker_buy_base": 144535.0, "taker_buy_quote": 2712.71544 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01875, "high": 0.01881, "low": 0.01871, "close": 0.01871, "volume": 34269.0, "close_time": 1774562399999, "quote_volume": 643.00451, "trades": 34, "taker_buy_base": 20520.0, "taker_buy_quote": 385.26543 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0187, "high": 0.0187, "low": 0.01857, "close": 0.01858, "volume": 36851.0, "close_time": 1774565999999, "quote_volume": 685.93648, "trades": 38, "taker_buy_base": 14665.0, "taker_buy_quote": 273.02707 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01861, "high": 0.01865, "low": 0.01858, "close": 0.0186, "volume": 165360.0, "close_time": 1774569599999, "quote_volume": 3074.26603, "trades": 51, "taker_buy_base": 42014.0, "taker_buy_quote": 782.1963 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01857, "high": 0.01862, "low": 0.01853, "close": 0.0186, "volume": 101303.0, "close_time": 1774573199999, "quote_volume": 1881.54085, "trades": 74, "taker_buy_base": 82276.0, "taker_buy_quote": 1528.53568 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0186, "high": 0.01874, "low": 0.0186, "close": 0.01874, "volume": 23650.0, "close_time": 1774576799999, "quote_volume": 441.28852, "trades": 37, "taker_buy_base": 18411.0, "taker_buy_quote": 343.582 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01875, "high": 0.01876, "low": 0.01858, "close": 0.0186, "volume": 53639.0, "close_time": 1774580399999, "quote_volume": 1001.06803, "trades": 46, "taker_buy_base": 4676.0, "taker_buy_quote": 87.33688 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.01858, "high": 0.01864, "low": 0.01845, "close": 0.01854, "volume": 2068760.0, "close_time": 1774583999999, "quote_volume": 38385.29281, "trades": 241, "taker_buy_base": 1384882.0, "taker_buy_quote": 25688.09783 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01854, "high": 0.01855, "low": 0.0184, "close": 0.01849, "volume": 226343.0, "close_time": 1774587599999, "quote_volume": 4191.89338, "trades": 55, "taker_buy_base": 5218.0, "taker_buy_quote": 96.47865 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.01849, "high": 0.01849, "low": 0.0184, "close": 0.01846, "volume": 41009.0, "close_time": 1774591199999, "quote_volume": 756.65606, "trades": 39, "taker_buy_base": 28225.0, "taker_buy_quote": 520.99082 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01847, "high": 0.01852, "low": 0.01843, "close": 0.01846, "volume": 9866.0, "close_time": 1774594799999, "quote_volume": 182.13169, "trades": 24, "taker_buy_base": 7478.0, "taker_buy_quote": 138.05824 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01845, "high": 0.01856, "low": 0.01844, "close": 0.01851, "volume": 201928.0, "close_time": 1774598399999, "quote_volume": 3735.77407, "trades": 61, "taker_buy_base": 22422.0, "taker_buy_quote": 415.28837 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01853, "high": 0.01853, "low": 0.0182, "close": 0.01827, "volume": 113257.0, "close_time": 1774601999999, "quote_volume": 2076.23969, "trades": 90, "taker_buy_base": 43330.0, "taker_buy_quote": 795.65717 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01826, "high": 0.01826, "low": 0.01806, "close": 0.01809, "volume": 94209.0, "close_time": 1774605599999, "quote_volume": 1707.94321, "trades": 85, "taker_buy_base": 35920.0, "taker_buy_quote": 651.10622 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0181, "high": 0.01812, "low": 0.01753, "close": 0.01759, "volume": 678933.0, "close_time": 1774609199999, "quote_volume": 12059.07273, "trades": 288, "taker_buy_base": 188376.0, "taker_buy_quote": 3344.18716 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0176, "high": 0.01761, "low": 0.01654, "close": 0.01674, "volume": 3117933.0, "close_time": 1774612799999, "quote_volume": 52959.42724, "trades": 855, "taker_buy_base": 1127549.0, "taker_buy_quote": 19137.09914 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01675, "high": 0.01693, "low": 0.01654, "close": 0.01683, "volume": 2163671.0, "close_time": 1774616399999, "quote_volume": 36227.20179, "trades": 558, "taker_buy_base": 1109084.0, "taker_buy_quote": 18599.56998 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01684, "high": 0.01689, "low": 0.01648, "close": 0.01652, "volume": 1198727.0, "close_time": 1774619999999, "quote_volume": 20011.80374, "trades": 317, "taker_buy_base": 513060.0, "taker_buy_quote": 8550.53637 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01653, "high": 0.01675, "low": 0.01653, "close": 0.01675, "volume": 479420.0, "close_time": 1774623599999, "quote_volume": 7981.18215, "trades": 180, "taker_buy_base": 388281.0, "taker_buy_quote": 6463.69506 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01673, "high": 0.01676, "low": 0.01648, "close": 0.01651, "volume": 899633.0, "close_time": 1774627199999, "quote_volume": 14972.25918, "trades": 256, "taker_buy_base": 490752.0, "taker_buy_quote": 8183.14337 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01648, "high": 0.01651, "low": 0.01636, "close": 0.01637, "volume": 660297.0, "close_time": 1774630799999, "quote_volume": 10827.75638, "trades": 188, "taker_buy_base": 319251.0, "taker_buy_quote": 5233.72051 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0164, "high": 0.0165, "low": 0.01637, "close": 0.01639, "volume": 795411.0, "close_time": 1774634399999, "quote_volume": 13062.30021, "trades": 201, "taker_buy_base": 649004.0, "taker_buy_quote": 10659.4217 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0164, "high": 0.01645, "low": 0.01624, "close": 0.01639, "volume": 619934.0, "close_time": 1774637999999, "quote_volume": 10133.80316, "trades": 183, "taker_buy_base": 450204.0, "taker_buy_quote": 7360.97207 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01638, "high": 0.01655, "low": 0.01632, "close": 0.01652, "volume": 309323.0, "close_time": 1774641599999, "quote_volume": 5098.21715, "trades": 111, "taker_buy_base": 277247.0, "taker_buy_quote": 4570.61348 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01652, "high": 0.01652, "low": 0.0163, "close": 0.01641, "volume": 386978.0, "close_time": 1774645199999, "quote_volume": 6344.9199, "trades": 135, "taker_buy_base": 297155.0, "taker_buy_quote": 4869.83247 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0164, "high": 0.01643, "low": 0.01637, "close": 0.01641, "volume": 95238.0, "close_time": 1774648799999, "quote_volume": 1562.31281, "trades": 46, "taker_buy_base": 71840.0, "taker_buy_quote": 1178.89845 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0164, "high": 0.01645, "low": 0.01632, "close": 0.01641, "volume": 25665.0, "close_time": 1774652399999, "quote_volume": 420.77502, "trades": 38, "taker_buy_base": 16637.0, "taker_buy_quote": 272.86676 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0164, "high": 0.01656, "low": 0.01639, "close": 0.01651, "volume": 175629.0, "close_time": 1774655999999, "quote_volume": 2889.90894, "trades": 69, "taker_buy_base": 146618.0, "taker_buy_quote": 2411.10384 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0165, "high": 0.0165, "low": 0.01579, "close": 0.016, "volume": 1536005.0, "close_time": 1774659599999, "quote_volume": 24573.01032, "trades": 384, "taker_buy_base": 161084.0, "taker_buy_quote": 2581.1441 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01595, "high": 0.016, "low": 0.01573, "close": 0.01577, "volume": 463278.0, "close_time": 1774663199999, "quote_volume": 7366.17078, "trades": 250, "taker_buy_base": 360610.0, "taker_buy_quote": 5740.23834 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01576, "high": 0.01587, "low": 0.01569, "close": 0.01579, "volume": 253779.0, "close_time": 1774666799999, "quote_volume": 4003.53584, "trades": 134, "taker_buy_base": 116924.0, "taker_buy_quote": 1845.17324 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01581, "high": 0.01603, "low": 0.01575, "close": 0.01589, "volume": 663519.0, "close_time": 1774670399999, "quote_volume": 10546.50843, "trades": 252, "taker_buy_base": 405626.0, "taker_buy_quote": 6436.19425 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01588, "high": 0.01588, "low": 0.01569, "close": 0.01571, "volume": 183738.0, "close_time": 1774673999999, "quote_volume": 2903.83327, "trades": 134, "taker_buy_base": 89446.0, "taker_buy_quote": 1414.55438 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01572, "high": 0.01583, "low": 0.01572, "close": 0.01574, "volume": 151502.0, "close_time": 1774677599999, "quote_volume": 2387.97239, "trades": 68, "taker_buy_base": 45004.0, "taker_buy_quote": 710.20027 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01575, "high": 0.01605, "low": 0.01575, "close": 0.01605, "volume": 412496.0, "close_time": 1774681199999, "quote_volume": 6573.09882, "trades": 170, "taker_buy_base": 317017.0, "taker_buy_quote": 5052.25908 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.01601, "high": 0.01638, "low": 0.01601, "close": 0.01638, "volume": 388019.0, "close_time": 1774684799999, "quote_volume": 6259.04441, "trades": 187, "taker_buy_base": 186140.0, "taker_buy_quote": 3006.00686 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01636, "high": 0.01648, "low": 0.01619, "close": 0.01619, "volume": 310986.0, "close_time": 1774688399999, "quote_volume": 5086.47785, "trades": 199, "taker_buy_base": 125527.0, "taker_buy_quote": 2049.84311 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01619, "high": 0.01628, "low": 0.01608, "close": 0.0161, "volume": 428078.0, "close_time": 1774691999999, "quote_volume": 6926.21347, "trades": 166, "taker_buy_base": 169303.0, "taker_buy_quote": 2742.33742 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01611, "high": 0.01614, "low": 0.01606, "close": 0.01607, "volume": 52112.0, "close_time": 1774695599999, "quote_volume": 838.80552, "trades": 35, "taker_buy_base": 35770.0, "taker_buy_quote": 575.7168 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01607, "high": 0.01622, "low": 0.01599, "close": 0.0162, "volume": 144782.0, "close_time": 1774699199999, "quote_volume": 2332.04661, "trades": 76, "taker_buy_base": 126087.0, "taker_buy_quote": 2032.74032 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0162, "high": 0.01631, "low": 0.01616, "close": 0.01623, "volume": 245726.0, "close_time": 1774702799999, "quote_volume": 3988.29601, "trades": 100, "taker_buy_base": 135138.0, "taker_buy_quote": 2193.62238 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01623, "high": 0.01646, "low": 0.01618, "close": 0.01618, "volume": 232207.0, "close_time": 1774706399999, "quote_volume": 3790.4532, "trades": 110, "taker_buy_base": 105807.0, "taker_buy_quote": 1728.35807 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0162, "high": 0.0162, "low": 0.01601, "close": 0.01602, "volume": 114942.0, "close_time": 1774709999999, "quote_volume": 1848.38926, "trades": 72, "taker_buy_base": 35543.0, "taker_buy_quote": 571.76156 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01603, "high": 0.01607, "low": 0.01599, "close": 0.01604, "volume": 222874.0, "close_time": 1774713599999, "quote_volume": 3572.00286, "trades": 89, "taker_buy_base": 69527.0, "taker_buy_quote": 1115.77091 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01606, "high": 0.01615, "low": 0.01603, "close": 0.01612, "volume": 33343.0, "close_time": 1774717199999, "quote_volume": 536.24036, "trades": 33, "taker_buy_base": 30604.0, "taker_buy_quote": 492.23186 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01614, "high": 0.01618, "low": 0.01609, "close": 0.01616, "volume": 67260.0, "close_time": 1774720799999, "quote_volume": 1084.61663, "trades": 43, "taker_buy_base": 26251.0, "taker_buy_quote": 423.92918 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01617, "high": 0.01647, "low": 0.01617, "close": 0.01641, "volume": 212700.0, "close_time": 1774724399999, "quote_volume": 3483.4883, "trades": 96, "taker_buy_base": 48904.0, "taker_buy_quote": 799.88521 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0164, "high": 0.01645, "low": 0.01635, "close": 0.01637, "volume": 241626.0, "close_time": 1774727999999, "quote_volume": 3959.31231, "trades": 67, "taker_buy_base": 133266.0, "taker_buy_quote": 2183.96705 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01637, "high": 0.01637, "low": 0.01626, "close": 0.01629, "volume": 79260.0, "close_time": 1774731599999, "quote_volume": 1293.9854, "trades": 54, "taker_buy_base": 30825.0, "taker_buy_quote": 503.02266 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.01628, "high": 0.01629, "low": 0.01621, "close": 0.01621, "volume": 13525.0, "close_time": 1774735199999, "quote_volume": 219.72895, "trades": 25, "taker_buy_base": 5795.0, "taker_buy_quote": 94.05689 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01622, "high": 0.01636, "low": 0.01622, "close": 0.01636, "volume": 69555.0, "close_time": 1774738799999, "quote_volume": 1135.0168, "trades": 36, "taker_buy_base": 22657.0, "taker_buy_quote": 369.79709 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01637, "high": 0.01643, "low": 0.01631, "close": 0.01636, "volume": 28760.0, "close_time": 1774742399999, "quote_volume": 470.19351, "trades": 58, "taker_buy_base": 10507.0, "taker_buy_quote": 171.90204 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01636, "high": 0.0164, "low": 0.0161, "close": 0.01612, "volume": 135143.0, "close_time": 1774745999999, "quote_volume": 2192.34998, "trades": 70, "taker_buy_base": 51358.0, "taker_buy_quote": 829.39442 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01613, "high": 0.01626, "low": 0.01613, "close": 0.01617, "volume": 256855.0, "close_time": 1774749599999, "quote_volume": 4161.82076, "trades": 89, "taker_buy_base": 92188.0, "taker_buy_quote": 1494.41451 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01619, "high": 0.01632, "low": 0.01619, "close": 0.0163, "volume": 123510.0, "close_time": 1774753199999, "quote_volume": 2007.69838, "trades": 59, "taker_buy_base": 90225.0, "taker_buy_quote": 1466.3979 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.01631, "high": 0.01638, "low": 0.01629, "close": 0.01633, "volume": 282491.0, "close_time": 1774756799999, "quote_volume": 4614.7545, "trades": 93, "taker_buy_base": 90427.0, "taker_buy_quote": 1477.43953 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01635, "high": 0.01652, "low": 0.01633, "close": 0.01652, "volume": 181093.0, "close_time": 1774760399999, "quote_volume": 2973.74839, "trades": 78, "taker_buy_base": 163627.0, "taker_buy_quote": 2687.27374 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.01649, "high": 0.01663, "low": 0.01643, "close": 0.01655, "volume": 188475.0, "close_time": 1774763999999, "quote_volume": 3120.27278, "trades": 95, "taker_buy_base": 95145.0, "taker_buy_quote": 1575.97811 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01655, "high": 0.01655, "low": 0.01645, "close": 0.01651, "volume": 116787.0, "close_time": 1774767599999, "quote_volume": 1926.9443, "trades": 88, "taker_buy_base": 88184.0, "taker_buy_quote": 1455.16565 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01652, "high": 0.01661, "low": 0.01641, "close": 0.01646, "volume": 90619.0, "close_time": 1774771199999, "quote_volume": 1493.63049, "trades": 72, "taker_buy_base": 32494.0, "taker_buy_quote": 537.2205 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01647, "high": 0.01669, "low": 0.01647, "close": 0.01664, "volume": 76336.0, "close_time": 1774774799999, "quote_volume": 1265.50374, "trades": 76, "taker_buy_base": 51393.0, "taker_buy_quote": 852.11707 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01667, "high": 0.01798, "low": 0.01665, "close": 0.01796, "volume": 5519558.0, "close_time": 1774778399999, "quote_volume": 94539.67167, "trades": 1896, "taker_buy_base": 3368533.0, "taker_buy_quote": 57782.91608 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01795, "high": 0.0194, "low": 0.01725, "close": 0.01894, "volume": 20109736.0, "close_time": 1774781999999, "quote_volume": 370779.36617, "trades": 7884, "taker_buy_base": 10984841.0, "taker_buy_quote": 202750.26836 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01892, "high": 0.0195, "low": 0.01815, "close": 0.01894, "volume": 10450812.0, "close_time": 1774785599999, "quote_volume": 196956.21456, "trades": 4646, "taker_buy_base": 5333804.0, "taker_buy_quote": 100674.45765 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01891, "high": 0.01891, "low": 0.01784, "close": 0.0182, "volume": 3497912.0, "close_time": 1774789199999, "quote_volume": 64151.15802, "trades": 1861, "taker_buy_base": 1450649.0, "taker_buy_quote": 26627.12492 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01823, "high": 0.02094, "low": 0.01812, "close": 0.01989, "volume": 19888910.0, "close_time": 1774792799999, "quote_volume": 393503.26366, "trades": 7206, "taker_buy_base": 9514274.0, "taker_buy_quote": 188476.97813 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01986, "high": 0.0209, "low": 0.01953, "close": 0.01998, "volume": 12647385.0, "close_time": 1774796399999, "quote_volume": 256518.7529, "trades": 5378, "taker_buy_base": 6131582.0, "taker_buy_quote": 124552.83233 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.01999, "high": 0.02022, "low": 0.01923, "close": 0.01989, "volume": 7174822.0, "close_time": 1774799999999, "quote_volume": 141788.30149, "trades": 3145, "taker_buy_base": 2804755.0, "taker_buy_quote": 55454.38074 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01987, "high": 0.01989, "low": 0.01916, "close": 0.01953, "volume": 6183810.0, "close_time": 1774803599999, "quote_volume": 120851.57972, "trades": 2767, "taker_buy_base": 2884254.0, "taker_buy_quote": 56434.11721 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01956, "high": 0.0204, "low": 0.01942, "close": 0.02004, "volume": 4754397.0, "close_time": 1774807199999, "quote_volume": 95198.95035, "trades": 2162, "taker_buy_base": 2309978.0, "taker_buy_quote": 46251.14979 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02004, "high": 0.02056, "low": 0.01943, "close": 0.01963, "volume": 3352408.0, "close_time": 1774810799999, "quote_volume": 67011.69704, "trades": 1793, "taker_buy_base": 1801239.0, "taker_buy_quote": 36003.56683 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01963, "high": 0.01986, "low": 0.01894, "close": 0.0191, "volume": 2731954.0, "close_time": 1774814399999, "quote_volume": 52811.01154, "trades": 1154, "taker_buy_base": 1700855.0, "taker_buy_quote": 32879.30067 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01911, "high": 0.01925, "low": 0.01877, "close": 0.01914, "volume": 2068700.0, "close_time": 1774817999999, "quote_volume": 39359.57698, "trades": 1013, "taker_buy_base": 873157.0, "taker_buy_quote": 16607.14885 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01916, "high": 0.01924, "low": 0.01834, "close": 0.01877, "volume": 2076075.0, "close_time": 1774821599999, "quote_volume": 38845.64017, "trades": 739, "taker_buy_base": 1041823.0, "taker_buy_quote": 19515.95069 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01877, "high": 0.01878, "low": 0.01826, "close": 0.01853, "volume": 1063489.0, "close_time": 1774825199999, "quote_volume": 19689.63152, "trades": 462, "taker_buy_base": 407823.0, "taker_buy_quote": 7551.88797 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01854, "high": 0.01885, "low": 0.01835, "close": 0.01852, "volume": 993998.0, "close_time": 1774828799999, "quote_volume": 18403.88115, "trades": 464, "taker_buy_base": 518448.0, "taker_buy_quote": 9597.09961 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01853, "high": 0.01896, "low": 0.01796, "close": 0.01804, "volume": 3040903.0, "close_time": 1774832399999, "quote_volume": 55778.07225, "trades": 1744, "taker_buy_base": 1333075.0, "taker_buy_quote": 24512.63825 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01803, "high": 0.01838, "low": 0.01799, "close": 0.01827, "volume": 601424.0, "close_time": 1774835999999, "quote_volume": 10969.26967, "trades": 385, "taker_buy_base": 307295.0, "taker_buy_quote": 5606.4472 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01827, "high": 0.01858, "low": 0.01814, "close": 0.01841, "volume": 626649.0, "close_time": 1774839599999, "quote_volume": 11495.69129, "trades": 416, "taker_buy_base": 170244.0, "taker_buy_quote": 3125.47574 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01843, "high": 0.0185, "low": 0.01834, "close": 0.01841, "volume": 511072.0, "close_time": 1774843199999, "quote_volume": 9416.32554, "trades": 356, "taker_buy_base": 231920.0, "taker_buy_quote": 4272.77161 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01842, "high": 0.01877, "low": 0.01842, "close": 0.01846, "volume": 544719.0, "close_time": 1774846799999, "quote_volume": 10136.39875, "trades": 420, "taker_buy_base": 239721.0, "taker_buy_quote": 4461.56177 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01845, "high": 0.01881, "low": 0.01828, "close": 0.01843, "volume": 845561.0, "close_time": 1774850399999, "quote_volume": 15707.52646, "trades": 525, "taker_buy_base": 335197.0, "taker_buy_quote": 6237.93922 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01844, "high": 0.01915, "low": 0.01838, "close": 0.01894, "volume": 2691256.0, "close_time": 1774853999999, "quote_volume": 50842.46439, "trades": 1499, "taker_buy_base": 1556074.0, "taker_buy_quote": 29364.43747 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01894, "high": 0.01955, "low": 0.01893, "close": 0.01893, "volume": 3486439.0, "close_time": 1774857599999, "quote_volume": 67047.43178, "trades": 1988, "taker_buy_base": 1995171.0, "taker_buy_quote": 38385.1757 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01892, "high": 0.01956, "low": 0.0188, "close": 0.01947, "volume": 3166615.0, "close_time": 1774861199999, "quote_volume": 60468.14295, "trades": 1108, "taker_buy_base": 1539893.0, "taker_buy_quote": 29498.11148 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01951, "high": 0.01995, "low": 0.01911, "close": 0.01922, "volume": 2794189.0, "close_time": 1774864799999, "quote_volume": 54571.20364, "trades": 1623, "taker_buy_base": 1240843.0, "taker_buy_quote": 24180.42202 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01919, "high": 0.0193, "low": 0.01885, "close": 0.01916, "volume": 1388891.0, "close_time": 1774868399999, "quote_volume": 26567.57722, "trades": 613, "taker_buy_base": 442608.0, "taker_buy_quote": 8445.00779 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01913, "high": 0.01913, "low": 0.01882, "close": 0.01889, "volume": 493088.0, "close_time": 1774871999999, "quote_volume": 9329.18857, "trades": 356, "taker_buy_base": 282434.0, "taker_buy_quote": 5342.23685 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01889, "high": 0.01901, "low": 0.01879, "close": 0.01882, "volume": 206556.0, "close_time": 1774875599999, "quote_volume": 3903.34446, "trades": 193, "taker_buy_base": 112233.0, "taker_buy_quote": 2122.41369 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0188, "high": 0.0191, "low": 0.01878, "close": 0.01894, "volume": 447942.0, "close_time": 1774879199999, "quote_volume": 8489.16242, "trades": 341, "taker_buy_base": 215434.0, "taker_buy_quote": 4088.34484 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01893, "high": 0.0193, "low": 0.0189, "close": 0.01913, "volume": 3064383.0, "close_time": 1774882799999, "quote_volume": 58672.11325, "trades": 460, "taker_buy_base": 202743.0, "taker_buy_quote": 3871.92748 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01913, "high": 0.01913, "low": 0.01883, "close": 0.01898, "volume": 529721.0, "close_time": 1774886399999, "quote_volume": 10073.89946, "trades": 269, "taker_buy_base": 279712.0, "taker_buy_quote": 5323.69796 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01899, "high": 0.01904, "low": 0.01861, "close": 0.01873, "volume": 681360.0, "close_time": 1774889999999, "quote_volume": 12880.05963, "trades": 290, "taker_buy_base": 422645.0, "taker_buy_quote": 8003.69336 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01875, "high": 0.01883, "low": 0.01865, "close": 0.01876, "volume": 161101.0, "close_time": 1774893599999, "quote_volume": 3015.86116, "trades": 177, "taker_buy_base": 43944.0, "taker_buy_quote": 824.00817 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01877, "high": 0.019, "low": 0.01877, "close": 0.01887, "volume": 342850.0, "close_time": 1774897199999, "quote_volume": 6470.70613, "trades": 284, "taker_buy_base": 109517.0, "taker_buy_quote": 2065.22524 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01888, "high": 0.01889, "low": 0.01859, "close": 0.01867, "volume": 552245.0, "close_time": 1774900799999, "quote_volume": 10337.13035, "trades": 221, "taker_buy_base": 334811.0, "taker_buy_quote": 6269.27204 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01867, "high": 0.01869, "low": 0.01847, "close": 0.01848, "volume": 294113.0, "close_time": 1774904399999, "quote_volume": 5459.02191, "trades": 129, "taker_buy_base": 110839.0, "taker_buy_quote": 2061.19127 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01851, "high": 0.01867, "low": 0.01846, "close": 0.01867, "volume": 78755.0, "close_time": 1774907999999, "quote_volume": 1459.89479, "trades": 82, "taker_buy_base": 31004.0, "taker_buy_quote": 574.68092 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.01865, "high": 0.01872, "low": 0.0186, "close": 0.01862, "volume": 130821.0, "close_time": 1774911599999, "quote_volume": 2437.86598, "trades": 59, "taker_buy_base": 7927.0, "taker_buy_quote": 147.78924 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01862, "high": 0.01877, "low": 0.0185, "close": 0.0187, "volume": 229191.0, "close_time": 1774915199999, "quote_volume": 4264.56671, "trades": 142, "taker_buy_base": 36834.0, "taker_buy_quote": 686.5875 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01872, "high": 0.01891, "low": 0.01842, "close": 0.01848, "volume": 562158.0, "close_time": 1774918799999, "quote_volume": 10520.12147, "trades": 438, "taker_buy_base": 242444.0, "taker_buy_quote": 4535.83787 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01847, "high": 0.01868, "low": 0.01839, "close": 0.01859, "volume": 206462.0, "close_time": 1774922399999, "quote_volume": 3830.71557, "trades": 139, "taker_buy_base": 135990.0, "taker_buy_quote": 2524.16485 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01857, "high": 0.01862, "low": 0.01844, "close": 0.01844, "volume": 166212.0, "close_time": 1774925999999, "quote_volume": 3086.35336, "trades": 81, "taker_buy_base": 115261.0, "taker_buy_quote": 2142.29209 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01844, "high": 0.01848, "low": 0.0183, "close": 0.01842, "volume": 67216.0, "close_time": 1774929599999, "quote_volume": 1237.95303, "trades": 82, "taker_buy_base": 27177.0, "taker_buy_quote": 501.02223 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01841, "high": 0.01844, "low": 0.01802, "close": 0.0181, "volume": 238705.0, "close_time": 1774933199999, "quote_volume": 4350.67078, "trades": 176, "taker_buy_base": 85659.0, "taker_buy_quote": 1564.71968 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01811, "high": 0.0183, "low": 0.01811, "close": 0.0183, "volume": 134746.0, "close_time": 1774936799999, "quote_volume": 2454.87192, "trades": 97, "taker_buy_base": 96927.0, "taker_buy_quote": 1764.67976 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0183, "high": 0.0183, "low": 0.01808, "close": 0.01812, "volume": 266798.0, "close_time": 1774940399999, "quote_volume": 4849.32611, "trades": 157, "taker_buy_base": 55384.0, "taker_buy_quote": 1008.12571 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01811, "high": 0.01811, "low": 0.01798, "close": 0.01805, "volume": 283796.0, "close_time": 1774943999999, "quote_volume": 5115.812, "trades": 149, "taker_buy_base": 119566.0, "taker_buy_quote": 2156.55507 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01805, "high": 0.01805, "low": 0.01789, "close": 0.0179, "volume": 86755.0, "close_time": 1774947599999, "quote_volume": 1559.87726, "trades": 86, "taker_buy_base": 27704.0, "taker_buy_quote": 498.57411 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01791, "high": 0.01805, "low": 0.01784, "close": 0.01805, "volume": 128655.0, "close_time": 1774951199999, "quote_volume": 2307.72949, "trades": 133, "taker_buy_base": 32023.0, "taker_buy_quote": 574.83919 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01806, "high": 0.01817, "low": 0.01781, "close": 0.01784, "volume": 132927.0, "close_time": 1774954799999, "quote_volume": 2397.57383, "trades": 141, "taker_buy_base": 39645.0, "taker_buy_quote": 714.17252 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.01785, "high": 0.01813, "low": 0.01785, "close": 0.01798, "volume": 64444.0, "close_time": 1774958399999, "quote_volume": 1159.13165, "trades": 70, "taker_buy_base": 23019.0, "taker_buy_quote": 413.82069 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01801, "high": 0.01811, "low": 0.01797, "close": 0.01802, "volume": 66846.0, "close_time": 1774961999999, "quote_volume": 1204.56688, "trades": 76, "taker_buy_base": 24723.0, "taker_buy_quote": 445.69366 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01803, "high": 0.01821, "low": 0.01802, "close": 0.01815, "volume": 93347.0, "close_time": 1774965599999, "quote_volume": 1691.26766, "trades": 97, "taker_buy_base": 51484.0, "taker_buy_quote": 933.29722 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01815, "high": 0.01829, "low": 0.01807, "close": 0.01807, "volume": 198589.0, "close_time": 1774969199999, "quote_volume": 3614.80885, "trades": 130, "taker_buy_base": 102674.0, "taker_buy_quote": 1871.99927 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.01807, "high": 0.01811, "low": 0.01779, "close": 0.01779, "volume": 63884.0, "close_time": 1774972799999, "quote_volume": 1145.56759, "trades": 79, "taker_buy_base": 22272.0, "taker_buy_quote": 400.05352 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0178, "high": 0.01795, "low": 0.0178, "close": 0.01791, "volume": 78671.0, "close_time": 1774976399999, "quote_volume": 1405.59366, "trades": 70, "taker_buy_base": 33879.0, "taker_buy_quote": 605.35595 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01791, "high": 0.01809, "low": 0.01791, "close": 0.01802, "volume": 77162.0, "close_time": 1774979999999, "quote_volume": 1391.04847, "trades": 80, "taker_buy_base": 46958.0, "taker_buy_quote": 846.60304 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01804, "high": 0.0182, "low": 0.01804, "close": 0.01811, "volume": 115598.0, "close_time": 1774983599999, "quote_volume": 2098.43298, "trades": 92, "taker_buy_base": 85769.0, "taker_buy_quote": 1557.45427 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01814, "high": 0.01825, "low": 0.01814, "close": 0.01817, "volume": 38672.0, "close_time": 1774987199999, "quote_volume": 704.22786, "trades": 43, "taker_buy_base": 22637.0, "taker_buy_quote": 412.137 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01818, "high": 0.01824, "low": 0.01811, "close": 0.01811, "volume": 237837.0, "close_time": 1774990799999, "quote_volume": 4315.55158, "trades": 85, "taker_buy_base": 148265.0, "taker_buy_quote": 2686.67296 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01811, "high": 0.01815, "low": 0.01797, "close": 0.018, "volume": 622900.0, "close_time": 1774994399999, "quote_volume": 11276.82663, "trades": 93, "taker_buy_base": 598026.0, "taker_buy_quote": 10826.94472 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.01799, "high": 0.01799, "low": 0.01786, "close": 0.01786, "volume": 9489.0, "close_time": 1774997999999, "quote_volume": 170.10768, "trades": 22, "taker_buy_base": 2000.0, "taker_buy_quote": 35.88 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.01789, "high": 0.01798, "low": 0.01788, "close": 0.01798, "volume": 7334.0, "close_time": 1775001599999, "quote_volume": 131.55991, "trades": 23, "taker_buy_base": 4299.0, "taker_buy_quote": 77.13921 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01797, "high": 0.01797, "low": 0.0177, "close": 0.01779, "volume": 178329.0, "close_time": 1775005199999, "quote_volume": 3168.36317, "trades": 114, "taker_buy_base": 142252.0, "taker_buy_quote": 2524.94878 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01779, "high": 0.01792, "low": 0.01758, "close": 0.01758, "volume": 91199.0, "close_time": 1775008799999, "quote_volume": 1618.4633, "trades": 81, "taker_buy_base": 46463.0, "taker_buy_quote": 828.52484 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.01757, "high": 0.01758, "low": 0.01745, "close": 0.01746, "volume": 103906.0, "close_time": 1775012399999, "quote_volume": 1819.39497, "trades": 92, "taker_buy_base": 72489.0, "taker_buy_quote": 1270.0973 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01749, "high": 0.0175, "low": 0.01732, "close": 0.01736, "volume": 79966.0, "close_time": 1775015999999, "quote_volume": 1391.00988, "trades": 68, "taker_buy_base": 38599.0, "taker_buy_quote": 671.62113 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01738, "high": 0.01742, "low": 0.01728, "close": 0.01728, "volume": 65130.0, "close_time": 1775019599999, "quote_volume": 1128.52747, "trades": 63, "taker_buy_base": 21908.0, "taker_buy_quote": 380.19955 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01727, "high": 0.01742, "low": 0.01721, "close": 0.01742, "volume": 84450.0, "close_time": 1775023199999, "quote_volume": 1461.55326, "trades": 90, "taker_buy_base": 40672.0, "taker_buy_quote": 704.68319 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.01739, "high": 0.01766, "low": 0.01736, "close": 0.01757, "volume": 133245.0, "close_time": 1775026799999, "quote_volume": 2333.61052, "trades": 121, "taker_buy_base": 111160.0, "taker_buy_quote": 1948.20197 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01758, "high": 0.01764, "low": 0.01733, "close": 0.01735, "volume": 73668.0, "close_time": 1775030399999, "quote_volume": 1290.52428, "trades": 50, "taker_buy_base": 22302.0, "taker_buy_quote": 389.66547 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01736, "high": 0.01739, "low": 0.01709, "close": 0.01714, "volume": 127973.0, "close_time": 1775033999999, "quote_volume": 2199.80201, "trades": 100, "taker_buy_base": 20535.0, "taker_buy_quote": 354.34821 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.01713, "high": 0.01719, "low": 0.01703, "close": 0.01711, "volume": 152335.0, "close_time": 1775037599999, "quote_volume": 2611.10094, "trades": 74, "taker_buy_base": 103187.0, "taker_buy_quote": 1771.52836 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01712, "high": 0.01721, "low": 0.01697, "close": 0.01712, "volume": 198629.0, "close_time": 1775041199999, "quote_volume": 3392.3772, "trades": 137, "taker_buy_base": 111562.0, "taker_buy_quote": 1903.10027 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01712, "high": 0.01724, "low": 0.01711, "close": 0.01718, "volume": 67321.0, "close_time": 1775044799999, "quote_volume": 1156.11355, "trades": 59, "taker_buy_base": 24164.0, "taker_buy_quote": 415.25289 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01719, "high": 0.01763, "low": 0.01714, "close": 0.01754, "volume": 289563.0, "close_time": 1775048399999, "quote_volume": 5034.59183, "trades": 238, "taker_buy_base": 226036.0, "taker_buy_quote": 3927.47171 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01751, "high": 0.01777, "low": 0.01739, "close": 0.01747, "volume": 426097.0, "close_time": 1775051999999, "quote_volume": 7505.21674, "trades": 227, "taker_buy_base": 146860.0, "taker_buy_quote": 2580.53776 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01743, "high": 0.01769, "low": 0.01733, "close": 0.01761, "volume": 173390.0, "close_time": 1775055599999, "quote_volume": 3046.44028, "trades": 129, "taker_buy_base": 117483.0, "taker_buy_quote": 2068.11905 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.01763, "high": 0.01794, "low": 0.01754, "close": 0.01787, "volume": 349781.0, "close_time": 1775059199999, "quote_volume": 6220.00065, "trades": 266, "taker_buy_base": 114811.0, "taker_buy_quote": 2038.27966 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01786, "high": 0.01819, "low": 0.01776, "close": 0.01813, "volume": 252239.0, "close_time": 1775062799999, "quote_volume": 4538.23179, "trades": 218, "taker_buy_base": 125857.0, "taker_buy_quote": 2271.2027 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01814, "high": 0.01829, "low": 0.01791, "close": 0.01792, "volume": 227346.0, "close_time": 1775066399999, "quote_volume": 4122.6044, "trades": 217, "taker_buy_base": 103431.0, "taker_buy_quote": 1875.49153 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01791, "high": 0.01791, "low": 0.01777, "close": 0.0178, "volume": 68317.0, "close_time": 1775069999999, "quote_volume": 1217.45894, "trades": 93, "taker_buy_base": 19167.0, "taker_buy_quote": 341.75759 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01781, "high": 0.01784, "low": 0.01762, "close": 0.01768, "volume": 89412.0, "close_time": 1775073599999, "quote_volume": 1585.9109, "trades": 95, "taker_buy_base": 16357.0, "taker_buy_quote": 290.8777 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01769, "high": 0.01769, "low": 0.01753, "close": 0.01758, "volume": 173932.0, "close_time": 1775077199999, "quote_volume": 3063.82383, "trades": 116, "taker_buy_base": 106155.0, "taker_buy_quote": 1871.04227 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.01756, "high": 0.01786, "low": 0.01753, "close": 0.01786, "volume": 106135.0, "close_time": 1775080799999, "quote_volume": 1877.08415, "trades": 93, "taker_buy_base": 55139.0, "taker_buy_quote": 979.58615 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01777, "high": 0.01786, "low": 0.01766, "close": 0.01766, "volume": 275395.0, "close_time": 1775084399999, "quote_volume": 4909.61167, "trades": 100, "taker_buy_base": 15221.0, "taker_buy_quote": 270.8621 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01768, "high": 0.01772, "low": 0.01753, "close": 0.01753, "volume": 57435.0, "close_time": 1775087999999, "quote_volume": 1011.44262, "trades": 70, "taker_buy_base": 24600.0, "taker_buy_quote": 433.5036 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01755, "high": 0.0188, "low": 0.01754, "close": 0.0178, "volume": 2976193.0, "close_time": 1775091599999, "quote_volume": 54635.269, "trades": 1424, "taker_buy_base": 1832101.0, "taker_buy_quote": 33684.48794 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01779, "high": 0.01794, "low": 0.01746, "close": 0.01759, "volume": 524010.0, "close_time": 1775095199999, "quote_volume": 9280.98359, "trades": 443, "taker_buy_base": 190297.0, "taker_buy_quote": 3379.07153 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0176, "high": 0.01761, "low": 0.01727, "close": 0.01732, "volume": 364535.0, "close_time": 1775098799999, "quote_volume": 6334.21333, "trades": 167, "taker_buy_base": 23364.0, "taker_buy_quote": 405.57417 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01731, "high": 0.01731, "low": 0.01711, "close": 0.01723, "volume": 395055.0, "close_time": 1775102399999, "quote_volume": 6783.82827, "trades": 146, "taker_buy_base": 47022.0, "taker_buy_quote": 808.04157 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01722, "high": 0.01726, "low": 0.01716, "close": 0.0172, "volume": 169821.0, "close_time": 1775105999999, "quote_volume": 2923.27116, "trades": 70, "taker_buy_base": 32015.0, "taker_buy_quote": 550.91067 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01719, "high": 0.01725, "low": 0.01714, "close": 0.01718, "volume": 181213.0, "close_time": 1775109599999, "quote_volume": 3113.71112, "trades": 92, "taker_buy_base": 30863.0, "taker_buy_quote": 530.64277 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01715, "high": 0.01728, "low": 0.01715, "close": 0.01724, "volume": 86275.0, "close_time": 1775113199999, "quote_volume": 1487.64739, "trades": 45, "taker_buy_base": 8825.0, "taker_buy_quote": 152.08625 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01723, "high": 0.01734, "low": 0.01718, "close": 0.01731, "volume": 146301.0, "close_time": 1775116799999, "quote_volume": 2527.0391, "trades": 99, "taker_buy_base": 101428.0, "taker_buy_quote": 1752.90783 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01732, "high": 0.01732, "low": 0.01718, "close": 0.01718, "volume": 221536.0, "close_time": 1775120399999, "quote_volume": 3822.3534, "trades": 58, "taker_buy_base": 26991.0, "taker_buy_quote": 464.86621 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01717, "high": 0.01717, "low": 0.0168, "close": 0.01697, "volume": 144894.0, "close_time": 1775123999999, "quote_volume": 2451.99613, "trades": 102, "taker_buy_base": 21127.0, "taker_buy_quote": 358.13651 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01698, "high": 0.01704, "low": 0.0169, "close": 0.01704, "volume": 35510.0, "close_time": 1775127599999, "quote_volume": 602.41947, "trades": 43, "taker_buy_base": 7202.0, "taker_buy_quote": 122.39465 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01704, "high": 0.01736, "low": 0.01701, "close": 0.01733, "volume": 452199.0, "close_time": 1775131199999, "quote_volume": 7788.4099, "trades": 183, "taker_buy_base": 181638.0, "taker_buy_quote": 3132.62166 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01735, "high": 0.01741, "low": 0.0171, "close": 0.0172, "volume": 359460.0, "close_time": 1775134799999, "quote_volume": 6207.56643, "trades": 189, "taker_buy_base": 168609.0, "taker_buy_quote": 2912.78019 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0172, "high": 0.0172, "low": 0.01697, "close": 0.01701, "volume": 264412.0, "close_time": 1775138399999, "quote_volume": 4513.44036, "trades": 156, "taker_buy_base": 192899.0, "taker_buy_quote": 3293.09668 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01699, "high": 0.01746, "low": 0.01698, "close": 0.01746, "volume": 255818.0, "close_time": 1775141999999, "quote_volume": 4401.32079, "trades": 174, "taker_buy_base": 126502.0, "taker_buy_quote": 2179.82543 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.01743, "high": 0.01765, "low": 0.01736, "close": 0.01744, "volume": 444374.0, "close_time": 1775145599999, "quote_volume": 7747.91705, "trades": 216, "taker_buy_base": 70610.0, "taker_buy_quote": 1232.00071 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01744, "high": 0.01754, "low": 0.01728, "close": 0.01739, "volume": 243082.0, "close_time": 1775149199999, "quote_volume": 4242.3062, "trades": 124, "taker_buy_base": 50658.0, "taker_buy_quote": 884.25417 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.01737, "high": 0.01737, "low": 0.01717, "close": 0.0172, "volume": 36233.0, "close_time": 1775152799999, "quote_volume": 626.21839, "trades": 71, "taker_buy_base": 13459.0, "taker_buy_quote": 232.60678 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.01722, "high": 0.01731, "low": 0.01713, "close": 0.01727, "volume": 85596.0, "close_time": 1775156399999, "quote_volume": 1471.09374, "trades": 90, "taker_buy_base": 46575.0, "taker_buy_quote": 801.30149 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01728, "high": 0.01731, "low": 0.01719, "close": 0.01725, "volume": 21447.0, "close_time": 1775159999999, "quote_volume": 369.79792, "trades": 47, "taker_buy_base": 11747.0, "taker_buy_quote": 202.52646 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01723, "high": 0.01752, "low": 0.0172, "close": 0.01748, "volume": 76692.0, "close_time": 1775163599999, "quote_volume": 1330.28946, "trades": 72, "taker_buy_base": 60189.0, "taker_buy_quote": 1044.17361 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0175, "high": 0.01764, "low": 0.01736, "close": 0.01759, "volume": 190580.0, "close_time": 1775167199999, "quote_volume": 3341.66697, "trades": 108, "taker_buy_base": 168790.0, "taker_buy_quote": 2961.29337 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0176, "high": 0.01789, "low": 0.01753, "close": 0.01781, "volume": 587633.0, "close_time": 1775170799999, "quote_volume": 10448.97391, "trades": 249, "taker_buy_base": 324798.0, "taker_buy_quote": 5781.97221 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0178, "high": 0.01792, "low": 0.01736, "close": 0.01744, "volume": 901461.0, "close_time": 1775174399999, "quote_volume": 15860.65828, "trades": 295, "taker_buy_base": 331698.0, "taker_buy_quote": 5822.06263 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01724, "close": 0.01731, "volume": 200253.0, "close_time": 1775177999999, "quote_volume": 3467.50529, "trades": 116, "taker_buy_base": 107284.0, "taker_buy_quote": 1860.19726 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.01732, "high": 0.01733, "low": 0.01659, "close": 0.01674, "volume": 2510766.0, "close_time": 1775181599999, "quote_volume": 42344.60193, "trades": 331, "taker_buy_base": 412704.0, "taker_buy_quote": 7018.23765 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01675, "high": 0.01727, "low": 0.01646, "close": 0.01697, "volume": 2504323.0, "close_time": 1775185199999, "quote_volume": 41942.75552, "trades": 502, "taker_buy_base": 1266461.0, "taker_buy_quote": 21239.55231 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01698, "high": 0.01699, "low": 0.01685, "close": 0.01685, "volume": 51788.0, "close_time": 1775188799999, "quote_volume": 876.51691, "trades": 37, "taker_buy_base": 10377.0, "taker_buy_quote": 175.73125 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01685, "high": 0.01702, "low": 0.01679, "close": 0.01698, "volume": 104788.0, "close_time": 1775192399999, "quote_volume": 1768.94209, "trades": 71, "taker_buy_base": 24159.0, "taker_buy_quote": 408.7127 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01697, "high": 0.01706, "low": 0.01691, "close": 0.01695, "volume": 296314.0, "close_time": 1775195999999, "quote_volume": 5034.30917, "trades": 118, "taker_buy_base": 181050.0, "taker_buy_quote": 3076.31556 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01693, "high": 0.01696, "low": 0.01682, "close": 0.01682, "volume": 75461.0, "close_time": 1775199599999, "quote_volume": 1275.48003, "trades": 57, "taker_buy_base": 48695.0, "taker_buy_quote": 823.8753 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01681, "high": 0.0169, "low": 0.0168, "close": 0.01684, "volume": 133831.0, "close_time": 1775203199999, "quote_volume": 2251.73333, "trades": 66, "taker_buy_base": 96217.0, "taker_buy_quote": 1618.18262 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01687, "high": 0.01691, "low": 0.01681, "close": 0.01681, "volume": 729480.0, "close_time": 1775206799999, "quote_volume": 12313.09548, "trades": 40, "taker_buy_base": 13784.0, "taker_buy_quote": 232.2347 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0168, "high": 0.01688, "low": 0.01675, "close": 0.01688, "volume": 64246.0, "close_time": 1775210399999, "quote_volume": 1081.5213, "trades": 33, "taker_buy_base": 51213.0, "taker_buy_quote": 862.95919 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01686, "high": 0.01686, "low": 0.01671, "close": 0.01671, "volume": 50697.0, "close_time": 1775213999999, "quote_volume": 848.95456, "trades": 35, "taker_buy_base": 39901.0, "taker_buy_quote": 667.75473 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.01673, "high": 0.01673, "low": 0.01644, "close": 0.01654, "volume": 209454.0, "close_time": 1775217599999, "quote_volume": 3466.3147, "trades": 101, "taker_buy_base": 102917.0, "taker_buy_quote": 1702.622 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01652, "high": 0.01661, "low": 0.0163, "close": 0.01636, "volume": 722704.0, "close_time": 1775221199999, "quote_volume": 11912.6612, "trades": 186, "taker_buy_base": 295360.0, "taker_buy_quote": 4863.22355 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01638, "high": 0.0164, "low": 0.01626, "close": 0.01637, "volume": 717753.0, "close_time": 1775224799999, "quote_volume": 11729.15515, "trades": 131, "taker_buy_base": 706120.0, "taker_buy_quote": 11539.38644 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.01635, "high": 0.01646, "low": 0.01631, "close": 0.01643, "volume": 189701.0, "close_time": 1775228399999, "quote_volume": 3105.05114, "trades": 68, "taker_buy_base": 148830.0, "taker_buy_quote": 2434.61474 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0164, "high": 0.01646, "low": 0.01639, "close": 0.0164, "volume": 473753.0, "close_time": 1775231999999, "quote_volume": 7782.89918, "trades": 64, "taker_buy_base": 454206.0, "taker_buy_quote": 7462.3219 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01631, "close": 0.01635, "volume": 57667.0, "close_time": 1775235599999, "quote_volume": 941.73685, "trades": 33, "taker_buy_base": 35368.0, "taker_buy_quote": 577.59746 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.01635, "high": 0.01635, "low": 0.01618, "close": 0.01624, "volume": 1280647.0, "close_time": 1775239199999, "quote_volume": 20839.61888, "trades": 139, "taker_buy_base": 536179.0, "taker_buy_quote": 8727.56576 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01623, "high": 0.01623, "low": 0.01609, "close": 0.01609, "volume": 1267653.0, "close_time": 1775242799999, "quote_volume": 20463.80172, "trades": 144, "taker_buy_base": 1000955.0, "taker_buy_quote": 16163.11264 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01608, "high": 0.01608, "low": 0.01594, "close": 0.01599, "volume": 1165536.0, "close_time": 1775246399999, "quote_volume": 18660.84894, "trades": 130, "taker_buy_base": 1014056.0, "taker_buy_quote": 16238.8237 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01598, "high": 0.01609, "low": 0.01596, "close": 0.01605, "volume": 423677.0, "close_time": 1775249999999, "quote_volume": 6791.42542, "trades": 83, "taker_buy_base": 314798.0, "taker_buy_quote": 5051.9626 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01604, "high": 0.0162, "low": 0.01604, "close": 0.01619, "volume": 386314.0, "close_time": 1775253599999, "quote_volume": 6226.88662, "trades": 86, "taker_buy_base": 382599.0, "taker_buy_quote": 6167.15686 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0161, "high": 0.01623, "low": 0.01606, "close": 0.01623, "volume": 127110.0, "close_time": 1775257199999, "quote_volume": 2056.78356, "trades": 63, "taker_buy_base": 114894.0, "taker_buy_quote": 1859.22431 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01617, "high": 0.01632, "low": 0.01607, "close": 0.01632, "volume": 411478.0, "close_time": 1775260799999, "quote_volume": 6672.50579, "trades": 239, "taker_buy_base": 240389.0, "taker_buy_quote": 3904.30341 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01628, "high": 0.01628, "low": 0.01581, "close": 0.01602, "volume": 811460.0, "close_time": 1775264399999, "quote_volume": 12907.87879, "trades": 206, "taker_buy_base": 177276.0, "taker_buy_quote": 2824.41505 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01599, "high": 0.01611, "low": 0.01596, "close": 0.01597, "volume": 245359.0, "close_time": 1775267999999, "quote_volume": 3938.83281, "trades": 100, "taker_buy_base": 193228.0, "taker_buy_quote": 3103.45253 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01599, "high": 0.01612, "low": 0.01599, "close": 0.01602, "volume": 168655.0, "close_time": 1775271599999, "quote_volume": 2707.45525, "trades": 54, "taker_buy_base": 151118.0, "taker_buy_quote": 2425.91755 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01602, "high": 0.01615, "low": 0.01602, "close": 0.01608, "volume": 18899.0, "close_time": 1775275199999, "quote_volume": 304.00738, "trades": 28, "taker_buy_base": 15129.0, "taker_buy_quote": 243.37698 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01609, "high": 0.01627, "low": 0.01609, "close": 0.01616, "volume": 522158.0, "close_time": 1775278799999, "quote_volume": 8472.34983, "trades": 76, "taker_buy_base": 450692.0, "taker_buy_quote": 7312.9996 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01615, "high": 0.01615, "low": 0.01607, "close": 0.01611, "volume": 56301.0, "close_time": 1775282399999, "quote_volume": 906.85193, "trades": 41, "taker_buy_base": 41078.0, "taker_buy_quote": 661.50904 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01609, "high": 0.0161, "low": 0.01599, "close": 0.01603, "volume": 194642.0, "close_time": 1775285999999, "quote_volume": 3119.34784, "trades": 58, "taker_buy_base": 116862.0, "taker_buy_quote": 1872.33226 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01603, "high": 0.01617, "low": 0.016, "close": 0.01612, "volume": 49842.0, "close_time": 1775289599999, "quote_volume": 802.5021, "trades": 49, "taker_buy_base": 34838.0, "taker_buy_quote": 561.19962 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01612, "high": 0.0162, "low": 0.01608, "close": 0.0162, "volume": 20630.0, "close_time": 1775293199999, "quote_volume": 332.52403, "trades": 23, "taker_buy_base": 17262.0, "taker_buy_quote": 278.33246 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01621, "high": 0.01637, "low": 0.0162, "close": 0.01623, "volume": 603291.0, "close_time": 1775296799999, "quote_volume": 9843.42716, "trades": 183, "taker_buy_base": 222221.0, "taker_buy_quote": 3633.84769 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01622, "high": 0.01641, "low": 0.01619, "close": 0.01622, "volume": 223108.0, "close_time": 1775300399999, "quote_volume": 3641.6639, "trades": 99, "taker_buy_base": 163721.0, "taker_buy_quote": 2675.37845 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01623, "high": 0.01627, "low": 0.01616, "close": 0.01619, "volume": 134245.0, "close_time": 1775303999999, "quote_volume": 2177.36959, "trades": 71, "taker_buy_base": 121731.0, "taker_buy_quote": 1974.87246 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01618, "high": 0.01628, "low": 0.01615, "close": 0.01619, "volume": 480975.0, "close_time": 1775307599999, "quote_volume": 7798.05679, "trades": 108, "taker_buy_base": 363419.0, "taker_buy_quote": 5890.65839 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.01619, "high": 0.0162, "low": 0.01604, "close": 0.01604, "volume": 76914.0, "close_time": 1775311199999, "quote_volume": 1239.91393, "trades": 54, "taker_buy_base": 27316.0, "taker_buy_quote": 440.84486 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01605, "high": 0.01614, "low": 0.01598, "close": 0.01614, "volume": 133666.0, "close_time": 1775314799999, "quote_volume": 2141.72227, "trades": 92, "taker_buy_base": 24991.0, "taker_buy_quote": 401.44276 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01612, "high": 0.01618, "low": 0.01604, "close": 0.01606, "volume": 71398.0, "close_time": 1775318399999, "quote_volume": 1148.865, "trades": 82, "taker_buy_base": 28801.0, "taker_buy_quote": 464.30757 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01604, "high": 0.01607, "low": 0.01599, "close": 0.01602, "volume": 270568.0, "close_time": 1775321999999, "quote_volume": 4336.52794, "trades": 84, "taker_buy_base": 61253.0, "taker_buy_quote": 982.24804 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01603, "high": 0.01616, "low": 0.01603, "close": 0.01616, "volume": 29835.0, "close_time": 1775325599999, "quote_volume": 480.98718, "trades": 32, "taker_buy_base": 27835.0, "taker_buy_quote": 448.66718 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01614, "high": 0.01614, "low": 0.01604, "close": 0.01604, "volume": 24684.0, "close_time": 1775329199999, "quote_volume": 396.77506, "trades": 26, "taker_buy_base": 17188.0, "taker_buy_quote": 276.25667 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01605, "high": 0.0161, "low": 0.01599, "close": 0.01602, "volume": 99653.0, "close_time": 1775332799999, "quote_volume": 1597.86697, "trades": 63, "taker_buy_base": 84292.0, "taker_buy_quote": 1351.59274 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01603, "high": 0.0161, "low": 0.016, "close": 0.01603, "volume": 46600.0, "close_time": 1775336399999, "quote_volume": 748.29427, "trades": 46, "taker_buy_base": 42821.0, "taker_buy_quote": 687.69641 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01604, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 72152.0, "close_time": 1775339999999, "quote_volume": 1158.14482, "trades": 55, "taker_buy_base": 53273.0, "taker_buy_quote": 855.57346 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01609, "high": 0.01631, "low": 0.01609, "close": 0.01628, "volume": 185605.0, "close_time": 1775343599999, "quote_volume": 3014.38616, "trades": 100, "taker_buy_base": 121896.0, "taker_buy_quote": 1979.82435 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01628, "high": 0.01634, "low": 0.01612, "close": 0.01612, "volume": 361842.0, "close_time": 1775347199999, "quote_volume": 5888.29905, "trades": 109, "taker_buy_base": 89285.0, "taker_buy_quote": 1448.91107 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01612, "high": 0.01635, "low": 0.01611, "close": 0.01632, "volume": 165633.0, "close_time": 1775350799999, "quote_volume": 2692.66339, "trades": 95, "taker_buy_base": 86807.0, "taker_buy_quote": 1412.09098 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01631, "high": 0.01652, "low": 0.016, "close": 0.01619, "volume": 1110914.0, "close_time": 1775354399999, "quote_volume": 18152.82799, "trades": 494, "taker_buy_base": 659374.0, "taker_buy_quote": 10788.44122 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01618, "high": 0.01618, "low": 0.01601, "close": 0.01605, "volume": 288611.0, "close_time": 1775357999999, "quote_volume": 4638.61962, "trades": 169, "taker_buy_base": 140847.0, "taker_buy_quote": 2263.67639 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01605, "high": 0.01614, "low": 0.01605, "close": 0.01607, "volume": 39316.0, "close_time": 1775361599999, "quote_volume": 633.20206, "trades": 30, "taker_buy_base": 5419.0, "taker_buy_quote": 87.29653 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01608, "high": 0.01609, "low": 0.01599, "close": 0.01599, "volume": 87875.0, "close_time": 1775365199999, "quote_volume": 1410.77556, "trades": 45, "taker_buy_base": 55422.0, "taker_buy_quote": 890.41538 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01601, "high": 0.01608, "low": 0.01591, "close": 0.01597, "volume": 111320.0, "close_time": 1775368799999, "quote_volume": 1778.94017, "trades": 69, "taker_buy_base": 61405.0, "taker_buy_quote": 980.16243 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01588, "close": 0.0159, "volume": 27228.0, "close_time": 1775372399999, "quote_volume": 432.98746, "trades": 27, "taker_buy_base": 9327.0, "taker_buy_quote": 148.25918 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01582, "close": 0.01582, "volume": 67948.0, "close_time": 1775375999999, "quote_volume": 1077.84839, "trades": 30, "taker_buy_base": 2693.0, "taker_buy_quote": 42.81523 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01585, "high": 0.01589, "low": 0.01585, "close": 0.01588, "volume": 17416.0, "close_time": 1775379599999, "quote_volume": 276.33353, "trades": 17, "taker_buy_base": 8530.0, "taker_buy_quote": 135.40505 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01589, "high": 0.01591, "low": 0.01586, "close": 0.0159, "volume": 64139.0, "close_time": 1775383199999, "quote_volume": 1019.33204, "trades": 33, "taker_buy_base": 41175.0, "taker_buy_quote": 654.64428 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01588, "high": 0.01589, "low": 0.0157, "close": 0.0157, "volume": 80723.0, "close_time": 1775386799999, "quote_volume": 1275.31679, "trades": 44, "taker_buy_base": 694.0, "taker_buy_quote": 11.02419 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.01569, "high": 0.01579, "low": 0.01565, "close": 0.01577, "volume": 473637.0, "close_time": 1775390399999, "quote_volume": 7430.68228, "trades": 73, "taker_buy_base": 323484.0, "taker_buy_quote": 5072.03817 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01578, "high": 0.0158, "low": 0.01554, "close": 0.01556, "volume": 53760.0, "close_time": 1775393999999, "quote_volume": 842.53251, "trades": 62, "taker_buy_base": 22170.0, "taker_buy_quote": 348.70701 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01558, "high": 0.01563, "low": 0.01556, "close": 0.01557, "volume": 39002.0, "close_time": 1775397599999, "quote_volume": 608.48355, "trades": 49, "taker_buy_base": 33160.0, "taker_buy_quote": 517.44543 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01556, "high": 0.01558, "low": 0.01552, "close": 0.01556, "volume": 47348.0, "close_time": 1775401199999, "quote_volume": 736.22837, "trades": 33, "taker_buy_base": 27552.0, "taker_buy_quote": 428.76076 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01553, "high": 0.01572, "low": 0.01552, "close": 0.01565, "volume": 72402.0, "close_time": 1775404799999, "quote_volume": 1132.55173, "trades": 85, "taker_buy_base": 62768.0, "taker_buy_quote": 981.77996 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01564, "high": 0.01572, "low": 0.01564, "close": 0.01572, "volume": 78273.0, "close_time": 1775408399999, "quote_volume": 1227.24882, "trades": 21, "taker_buy_base": 15395.0, "taker_buy_quote": 241.40025 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.01572, "high": 0.01579, "low": 0.01572, "close": 0.01579, "volume": 13844.0, "close_time": 1775411999999, "quote_volume": 218.45296, "trades": 13, "taker_buy_base": 13844.0, "taker_buy_quote": 218.45296 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0158, "high": 0.0158, "low": 0.01573, "close": 0.01575, "volume": 80821.0, "close_time": 1775415599999, "quote_volume": 1275.24155, "trades": 26, "taker_buy_base": 21848.0, "taker_buy_quote": 344.82917 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01575, "high": 0.0158, "low": 0.01565, "close": 0.01567, "volume": 23997.0, "close_time": 1775419199999, "quote_volume": 377.11672, "trades": 26, "taker_buy_base": 1398.0, "taker_buy_quote": 22.0323 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01565, "high": 0.01565, "low": 0.01556, "close": 0.01556, "volume": 90395.0, "close_time": 1775422799999, "quote_volume": 1412.61356, "trades": 30, "taker_buy_base": 79255.0, "taker_buy_quote": 1238.84583 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01556, "high": 0.01556, "low": 0.0154, "close": 0.01549, "volume": 173997.0, "close_time": 1775426399999, "quote_volume": 2686.13117, "trades": 37, "taker_buy_base": 28360.0, "taker_buy_quote": 439.37397 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01547, "high": 0.01572, "low": 0.01546, "close": 0.01572, "volume": 99712.0, "close_time": 1775429999999, "quote_volume": 1547.65105, "trades": 68, "taker_buy_base": 93220.0, "taker_buy_quote": 1446.29319 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01573, "high": 0.01586, "low": 0.01569, "close": 0.01582, "volume": 120128.0, "close_time": 1775433599999, "quote_volume": 1896.10489, "trades": 81, "taker_buy_base": 55342.0, "taker_buy_quote": 872.83028 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01583, "high": 0.01601, "low": 0.0158, "close": 0.01592, "volume": 136659.0, "close_time": 1775437199999, "quote_volume": 2175.69067, "trades": 88, "taker_buy_base": 98476.0, "taker_buy_quote": 1568.2434 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01579, "close": 0.01579, "volume": 25371.0, "close_time": 1775440799999, "quote_volume": 402.51941, "trades": 28, "taker_buy_base": 18180.0, "taker_buy_quote": 288.55783 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01581, "high": 0.01591, "low": 0.01575, "close": 0.01583, "volume": 279343.0, "close_time": 1775444399999, "quote_volume": 4428.62976, "trades": 82, "taker_buy_base": 193358.0, "taker_buy_quote": 3070.40223 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01584, "high": 0.01585, "low": 0.01571, "close": 0.01576, "volume": 174694.0, "close_time": 1775447999999, "quote_volume": 2756.50359, "trades": 55, "taker_buy_base": 133251.0, "taker_buy_quote": 2101.54922 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01578, "high": 0.01581, "low": 0.01575, "close": 0.01578, "volume": 161943.0, "close_time": 1775451599999, "quote_volume": 2552.41132, "trades": 47, "taker_buy_base": 10083.0, "taker_buy_quote": 159.12755 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01579, "high": 0.01587, "low": 0.01575, "close": 0.01576, "volume": 260559.0, "close_time": 1775455199999, "quote_volume": 4117.94919, "trades": 44, "taker_buy_base": 129162.0, "taker_buy_quote": 2047.03409 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01575, "high": 0.01581, "low": 0.01563, "close": 0.0157, "volume": 435024.0, "close_time": 1775458799999, "quote_volume": 6852.28525, "trades": 164, "taker_buy_base": 151517.0, "taker_buy_quote": 2385.14747 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01569, "high": 0.01579, "low": 0.01567, "close": 0.01579, "volume": 32096.0, "close_time": 1775462399999, "quote_volume": 503.97618, "trades": 16, "taker_buy_base": 25715.0, "taker_buy_quote": 403.89157 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01576, "high": 0.01608, "low": 0.01574, "close": 0.01592, "volume": 223393.0, "close_time": 1775465999999, "quote_volume": 3565.91176, "trades": 123, "taker_buy_base": 128828.0, "taker_buy_quote": 2056.50872 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01594, "high": 0.01596, "low": 0.01585, "close": 0.01592, "volume": 272044.0, "close_time": 1775469599999, "quote_volume": 4326.80582, "trades": 138, "taker_buy_base": 95933.0, "taker_buy_quote": 1526.2666 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01591, "high": 0.01597, "low": 0.01588, "close": 0.01591, "volume": 124390.0, "close_time": 1775473199999, "quote_volume": 1980.81287, "trades": 69, "taker_buy_base": 47548.0, "taker_buy_quote": 757.84737 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0159, "high": 0.01592, "low": 0.01585, "close": 0.01592, "volume": 145226.0, "close_time": 1775476799999, "quote_volume": 2310.4954, "trades": 32, "taker_buy_base": 121495.0, "taker_buy_quote": 1934.02278 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01593, "high": 0.0161, "low": 0.01593, "close": 0.01597, "volume": 892046.0, "close_time": 1775480399999, "quote_volume": 14285.1178, "trades": 151, "taker_buy_base": 301435.0, "taker_buy_quote": 4829.1635 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.016, "high": 0.01611, "low": 0.01587, "close": 0.01604, "volume": 563708.0, "close_time": 1775483999999, "quote_volume": 9017.63574, "trades": 134, "taker_buy_base": 431468.0, "taker_buy_quote": 6901.5427 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01589, "close": 0.01595, "volume": 41761.0, "close_time": 1775487599999, "quote_volume": 666.67318, "trades": 45, "taker_buy_base": 6987.0, "taker_buy_quote": 111.55319 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01596, "high": 0.01612, "low": 0.01589, "close": 0.01609, "volume": 118111.0, "close_time": 1775491199999, "quote_volume": 1890.92038, "trades": 76, "taker_buy_base": 73573.0, "taker_buy_quote": 1177.11025 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01591, "close": 0.01602, "volume": 181272.0, "close_time": 1775494799999, "quote_volume": 2902.01181, "trades": 89, "taker_buy_base": 118281.0, "taker_buy_quote": 1892.64678 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01597, "high": 0.01597, "low": 0.01585, "close": 0.01589, "volume": 116782.0, "close_time": 1775498399999, "quote_volume": 1858.14499, "trades": 68, "taker_buy_base": 46212.0, "taker_buy_quote": 735.22552 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0159, "high": 0.01597, "low": 0.01588, "close": 0.01595, "volume": 35572.0, "close_time": 1775501999999, "quote_volume": 566.57942, "trades": 30, "taker_buy_base": 9320.0, "taker_buy_quote": 148.44117 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01595, "high": 0.01595, "low": 0.01585, "close": 0.01591, "volume": 70617.0, "close_time": 1775505599999, "quote_volume": 1123.71568, "trades": 21, "taker_buy_base": 11296.0, "taker_buy_quote": 179.3691 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01589, "high": 0.01589, "low": 0.01573, "close": 0.01574, "volume": 44662.0, "close_time": 1775509199999, "quote_volume": 704.68679, "trades": 36, "taker_buy_base": 20964.0, "taker_buy_quote": 331.04564 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01576, "high": 0.0158, "low": 0.01575, "close": 0.0158, "volume": 69239.0, "close_time": 1775512799999, "quote_volume": 1092.25374, "trades": 35, "taker_buy_base": 58316.0, "taker_buy_quote": 919.99201 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01578, "high": 0.01578, "low": 0.01552, "close": 0.01553, "volume": 276198.0, "close_time": 1775516399999, "quote_volume": 4303.49844, "trades": 65, "taker_buy_base": 247292.0, "taker_buy_quote": 3850.77132 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.01551, "high": 0.01555, "low": 0.0153, "close": 0.01555, "volume": 172961.0, "close_time": 1775519999999, "quote_volume": 2655.91723, "trades": 107, "taker_buy_base": 123427.0, "taker_buy_quote": 1892.55934 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01554, "high": 0.01571, "low": 0.01543, "close": 0.01571, "volume": 302319.0, "close_time": 1775523599999, "quote_volume": 4704.8269, "trades": 84, "taker_buy_base": 218016.0, "taker_buy_quote": 3394.21713 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0157, "high": 0.01598, "low": 0.01564, "close": 0.01568, "volume": 1364465.0, "close_time": 1775527199999, "quote_volume": 21529.19894, "trades": 427, "taker_buy_base": 534483.0, "taker_buy_quote": 8451.6817 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01567, "high": 0.01604, "low": 0.01551, "close": 0.01604, "volume": 256608.0, "close_time": 1775530799999, "quote_volume": 4042.46716, "trades": 172, "taker_buy_base": 167957.0, "taker_buy_quote": 2647.25643 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01605, "high": 0.0161, "low": 0.01574, "close": 0.01577, "volume": 261213.0, "close_time": 1775534399999, "quote_volume": 4169.54964, "trades": 151, "taker_buy_base": 59538.0, "taker_buy_quote": 951.96027 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01576, "high": 0.01615, "low": 0.01576, "close": 0.01611, "volume": 214614.0, "close_time": 1775537999999, "quote_volume": 3414.52066, "trades": 128, "taker_buy_base": 172391.0, "taker_buy_quote": 2742.58133 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0161, "high": 0.01623, "low": 0.01601, "close": 0.01615, "volume": 305061.0, "close_time": 1775541599999, "quote_volume": 4919.77833, "trades": 180, "taker_buy_base": 146571.0, "taker_buy_quote": 2364.62707 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01616, "high": 0.01645, "low": 0.01602, "close": 0.01625, "volume": 2459458.0, "close_time": 1775545199999, "quote_volume": 40170.51141, "trades": 500, "taker_buy_base": 1552170.0, "taker_buy_quote": 25427.51237 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01627, "high": 0.01635, "low": 0.01609, "close": 0.01624, "volume": 435550.0, "close_time": 1775548799999, "quote_volume": 7065.66923, "trades": 217, "taker_buy_base": 218704.0, "taker_buy_quote": 3552.37161 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01625, "high": 0.01632, "low": 0.01592, "close": 0.01595, "volume": 1349061.0, "close_time": 1775552399999, "quote_volume": 21623.08493, "trades": 355, "taker_buy_base": 247504.0, "taker_buy_quote": 3981.43114 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01594, "high": 0.01601, "low": 0.01592, "close": 0.01597, "volume": 79829.0, "close_time": 1775555999999, "quote_volume": 1273.7762, "trades": 72, "taker_buy_base": 28654.0, "taker_buy_quote": 457.6331 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01598, "high": 0.01604, "low": 0.0158, "close": 0.01588, "volume": 679316.0, "close_time": 1775559599999, "quote_volume": 10783.7151, "trades": 165, "taker_buy_base": 427392.0, "taker_buy_quote": 6790.73155 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01586, "high": 0.01597, "low": 0.0158, "close": 0.0158, "volume": 215973.0, "close_time": 1775563199999, "quote_volume": 3430.65938, "trades": 74, "taker_buy_base": 158392.0, "taker_buy_quote": 2515.72597 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01581, "high": 0.01586, "low": 0.01573, "close": 0.01583, "volume": 371863.0, "close_time": 1775566799999, "quote_volume": 5879.54588, "trades": 129, "taker_buy_base": 144666.0, "taker_buy_quote": 2289.23854 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01584, "high": 0.01598, "low": 0.01577, "close": 0.01577, "volume": 26175.0, "close_time": 1775570399999, "quote_volume": 415.71383, "trades": 50, "taker_buy_base": 15492.0, "taker_buy_quote": 246.1162 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01576, "high": 0.01601, "low": 0.01575, "close": 0.01594, "volume": 149440.0, "close_time": 1775573999999, "quote_volume": 2375.73591, "trades": 109, "taker_buy_base": 76916.0, "taker_buy_quote": 1223.12756 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01593, "high": 0.01599, "low": 0.01589, "close": 0.01594, "volume": 186687.0, "close_time": 1775577599999, "quote_volume": 2974.91308, "trades": 56, "taker_buy_base": 44079.0, "taker_buy_quote": 703.14352 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01595, "high": 0.01631, "low": 0.01595, "close": 0.01611, "volume": 860952.0, "close_time": 1775581199999, "quote_volume": 13862.09103, "trades": 264, "taker_buy_base": 304503.0, "taker_buy_quote": 4911.20977 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0161, "high": 0.01612, "low": 0.01601, "close": 0.01602, "volume": 102700.0, "close_time": 1775584799999, "quote_volume": 1648.38754, "trades": 64, "taker_buy_base": 52006.0, "taker_buy_quote": 834.5992 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.016, "high": 0.016, "low": 0.01594, "close": 0.01596, "volume": 27586.0, "close_time": 1775588399999, "quote_volume": 440.4109, "trades": 25, "taker_buy_base": 17079.0, "taker_buy_quote": 272.60582 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01596, "high": 0.01613, "low": 0.01596, "close": 0.0161, "volume": 10688.0, "close_time": 1775591999999, "quote_volume": 171.27382, "trades": 23, "taker_buy_base": 8346.0, "taker_buy_quote": 133.78762 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01612, "high": 0.01619, "low": 0.01612, "close": 0.01614, "volume": 19973.0, "close_time": 1775595599999, "quote_volume": 322.64892, "trades": 27, "taker_buy_base": 17927.0, "taker_buy_quote": 289.61625 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01617, "high": 0.01626, "low": 0.01617, "close": 0.01626, "volume": 54905.0, "close_time": 1775599199999, "quote_volume": 891.58099, "trades": 33, "taker_buy_base": 21390.0, "taker_buy_quote": 347.26419 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01626, "high": 0.0164, "low": 0.01626, "close": 0.01639, "volume": 251556.0, "close_time": 1775602799999, "quote_volume": 4115.55537, "trades": 92, "taker_buy_base": 38643.0, "taker_buy_quote": 632.3122 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01641, "high": 0.01663, "low": 0.01639, "close": 0.01657, "volume": 152696.0, "close_time": 1775606399999, "quote_volume": 2528.09464, "trades": 101, "taker_buy_base": 20235.0, "taker_buy_quote": 333.92208 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01656, "high": 0.01657, "low": 0.01637, "close": 0.01637, "volume": 505837.0, "close_time": 1775609999999, "quote_volume": 8318.0217, "trades": 103, "taker_buy_base": 2748.0, "taker_buy_quote": 45.25952 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01636, "high": 0.01638, "low": 0.01625, "close": 0.01628, "volume": 69457.0, "close_time": 1775613599999, "quote_volume": 1135.65804, "trades": 30, "taker_buy_base": 64354.0, "taker_buy_quote": 1052.44309 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01626, "high": 0.01632, "low": 0.01621, "close": 0.01631, "volume": 37286.0, "close_time": 1775617199999, "quote_volume": 606.3805, "trades": 38, "taker_buy_base": 31833.0, "taker_buy_quote": 517.65208 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01632, "high": 0.01637, "low": 0.0163, "close": 0.01634, "volume": 56360.0, "close_time": 1775620799999, "quote_volume": 921.58842, "trades": 27, "taker_buy_base": 24511.0, "taker_buy_quote": 400.41247 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01632, "high": 0.01637, "low": 0.01628, "close": 0.01629, "volume": 125477.0, "close_time": 1775624399999, "quote_volume": 2045.66629, "trades": 75, "taker_buy_base": 71644.0, "taker_buy_quote": 1168.45082 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01628, "high": 0.01642, "low": 0.01628, "close": 0.01634, "volume": 192220.0, "close_time": 1775627999999, "quote_volume": 3146.30938, "trades": 64, "taker_buy_base": 74604.0, "taker_buy_quote": 1220.64448 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01634, "high": 0.01634, "low": 0.01622, "close": 0.01626, "volume": 159890.0, "close_time": 1775631599999, "quote_volume": 2605.51438, "trades": 46, "taker_buy_base": 14368.0, "taker_buy_quote": 233.7758 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01626, "high": 0.01628, "low": 0.01623, "close": 0.01623, "volume": 87390.0, "close_time": 1775635199999, "quote_volume": 1421.30274, "trades": 16, "taker_buy_base": 67572.0, "taker_buy_quote": 1099.37179 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01624, "high": 0.01624, "low": 0.01611, "close": 0.01615, "volume": 60099.0, "close_time": 1775638799999, "quote_volume": 971.00135, "trades": 43, "taker_buy_base": 20275.0, "taker_buy_quote": 327.71612 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01616, "high": 0.01618, "low": 0.01608, "close": 0.01613, "volume": 65475.0, "close_time": 1775642399999, "quote_volume": 1055.85097, "trades": 41, "taker_buy_base": 46224.0, "taker_buy_quote": 745.97858 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01614, "high": 0.01616, "low": 0.01613, "close": 0.01613, "volume": 4888.0, "close_time": 1775645999999, "quote_volume": 78.94916, "trades": 9, "taker_buy_base": 3865.0, "taker_buy_quote": 62.44476 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01612, "high": 0.01623, "low": 0.01612, "close": 0.01621, "volume": 14620.0, "close_time": 1775649599999, "quote_volume": 236.84146, "trades": 17, "taker_buy_base": 8089.0, "taker_buy_quote": 131.08608 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01623, "high": 0.01643, "low": 0.01623, "close": 0.01643, "volume": 51349.0, "close_time": 1775653199999, "quote_volume": 839.87973, "trades": 36, "taker_buy_base": 19865.0, "taker_buy_quote": 324.79423 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01642, "high": 0.01651, "low": 0.0162, "close": 0.0162, "volume": 131726.0, "close_time": 1775656799999, "quote_volume": 2160.72783, "trades": 77, "taker_buy_base": 92334.0, "taker_buy_quote": 1517.54327 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.01619, "high": 0.01619, "low": 0.01598, "close": 0.01598, "volume": 98828.0, "close_time": 1775660399999, "quote_volume": 1595.27606, "trades": 58, "taker_buy_base": 6549.0, "taker_buy_quote": 105.56753 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01601, "high": 0.01618, "low": 0.01597, "close": 0.01614, "volume": 29447.0, "close_time": 1775663999999, "quote_volume": 474.57113, "trades": 39, "taker_buy_base": 12053.0, "taker_buy_quote": 194.21041 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01614, "high": 0.01619, "low": 0.01608, "close": 0.01608, "volume": 23169.0, "close_time": 1775667599999, "quote_volume": 374.07002, "trades": 26, "taker_buy_base": 9893.0, "taker_buy_quote": 159.92978 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01608, "high": 0.01615, "low": 0.01607, "close": 0.01608, "volume": 107554.0, "close_time": 1775671199999, "quote_volume": 1730.19751, "trades": 45, "taker_buy_base": 100288.0, "taker_buy_quote": 1613.37815 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01593, "close": 0.01594, "volume": 38303.0, "close_time": 1775674799999, "quote_volume": 614.71762, "trades": 27, "taker_buy_base": 27758.0, "taker_buy_quote": 445.73989 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01595, "high": 0.01598, "low": 0.01594, "close": 0.01598, "volume": 35232.0, "close_time": 1775678399999, "quote_volume": 561.91829, "trades": 15, "taker_buy_base": 11120.0, "taker_buy_quote": 177.37715 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01598, "high": 0.016, "low": 0.01596, "close": 0.01596, "volume": 45861.0, "close_time": 1775681999999, "quote_volume": 732.72186, "trades": 26, "taker_buy_base": 20600.0, "taker_buy_quote": 329.23477 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01598, "high": 0.01623, "low": 0.01598, "close": 0.01611, "volume": 51350.0, "close_time": 1775685599999, "quote_volume": 825.97937, "trades": 57, "taker_buy_base": 34548.0, "taker_buy_quote": 554.85427 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01613, "high": 0.01614, "low": 0.01598, "close": 0.01598, "volume": 12488.0, "close_time": 1775689199999, "quote_volume": 200.53318, "trades": 23, "taker_buy_base": 5126.0, "taker_buy_quote": 82.37042 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.01597, "high": 0.01597, "low": 0.01573, "close": 0.01576, "volume": 32886.0, "close_time": 1775692799999, "quote_volume": 520.31625, "trades": 47, "taker_buy_base": 5358.0, "taker_buy_quote": 84.99572 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01575, "high": 0.01579, "low": 0.01569, "close": 0.01576, "volume": 20087.0, "close_time": 1775696399999, "quote_volume": 316.09874, "trades": 33, "taker_buy_base": 4635.0, "taker_buy_quote": 73.02725 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01577, "high": 0.01585, "low": 0.0157, "close": 0.01584, "volume": 342703.0, "close_time": 1775699999999, "quote_volume": 5408.15087, "trades": 109, "taker_buy_base": 330002.0, "taker_buy_quote": 5208.09227 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01586, "high": 0.01613, "low": 0.01586, "close": 0.01601, "volume": 582070.0, "close_time": 1775703599999, "quote_volume": 9286.54203, "trades": 166, "taker_buy_base": 399327.0, "taker_buy_quote": 6361.99981 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01603, "high": 0.01607, "low": 0.016, "close": 0.01605, "volume": 322824.0, "close_time": 1775707199999, "quote_volume": 5177.77903, "trades": 107, "taker_buy_base": 251200.0, "taker_buy_quote": 4029.5987 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01603, "high": 0.01624, "low": 0.01599, "close": 0.01613, "volume": 268696.0, "close_time": 1775710799999, "quote_volume": 4334.01236, "trades": 91, "taker_buy_base": 221965.0, "taker_buy_quote": 3581.38073 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.01612, "high": 0.01634, "low": 0.01608, "close": 0.01626, "volume": 412880.0, "close_time": 1775714399999, "quote_volume": 6698.23167, "trades": 119, "taker_buy_base": 131259.0, "taker_buy_quote": 2131.58087 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01624, "high": 0.01631, "low": 0.01616, "close": 0.01619, "volume": 80277.0, "close_time": 1775717999999, "quote_volume": 1302.61037, "trades": 64, "taker_buy_base": 39253.0, "taker_buy_quote": 636.67039 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01623, "high": 0.01624, "low": 0.01608, "close": 0.01609, "volume": 110257.0, "close_time": 1775721599999, "quote_volume": 1783.61186, "trades": 80, "taker_buy_base": 66316.0, "taker_buy_quote": 1073.03148 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01608, "high": 0.01631, "low": 0.01605, "close": 0.01616, "volume": 207113.0, "close_time": 1775725199999, "quote_volume": 3351.71322, "trades": 114, "taker_buy_base": 105065.0, "taker_buy_quote": 1702.00121 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.01615, "high": 0.01615, "low": 0.01611, "close": 0.01612, "volume": 60489.0, "close_time": 1775728799999, "quote_volume": 975.78966, "trades": 26, "taker_buy_base": 28017.0, "taker_buy_quote": 451.98795 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01611, "high": 0.01611, "low": 0.01599, "close": 0.01599, "volume": 17568.0, "close_time": 1775732399999, "quote_volume": 281.90361, "trades": 29, "taker_buy_base": 3094.0, "taker_buy_quote": 49.60191 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01598, "high": 0.01603, "low": 0.01589, "close": 0.01589, "volume": 25720.0, "close_time": 1775735999999, "quote_volume": 410.54078, "trades": 38, "taker_buy_base": 6119.0, "taker_buy_quote": 97.80461 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01589, "high": 0.01589, "low": 0.01583, "close": 0.01585, "volume": 21979.0, "close_time": 1775739599999, "quote_volume": 348.46366, "trades": 25, "taker_buy_base": 8913.0, "taker_buy_quote": 141.40722 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01576, "close": 0.01585, "volume": 107107.0, "close_time": 1775743199999, "quote_volume": 1692.69003, "trades": 31, "taker_buy_base": 26639.0, "taker_buy_quote": 421.58812 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01586, "high": 0.01593, "low": 0.01582, "close": 0.01585, "volume": 139299.0, "close_time": 1775746799999, "quote_volume": 2213.5135, "trades": 49, "taker_buy_base": 15753.0, "taker_buy_quote": 250.04588 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01584, "high": 0.016, "low": 0.0158, "close": 0.01593, "volume": 127912.0, "close_time": 1775750399999, "quote_volume": 2031.50327, "trades": 69, "taker_buy_base": 103249.0, "taker_buy_quote": 1639.26672 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01596, "high": 0.01604, "low": 0.01592, "close": 0.01594, "volume": 315956.0, "close_time": 1775753999999, "quote_volume": 5036.89007, "trades": 43, "taker_buy_base": 7353.0, "taker_buy_quote": 117.49697 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01597, "high": 0.01598, "low": 0.01589, "close": 0.01593, "volume": 62249.0, "close_time": 1775757599999, "quote_volume": 991.55718, "trades": 49, "taker_buy_base": 37529.0, "taker_buy_quote": 597.60551 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01592, "high": 0.01601, "low": 0.01591, "close": 0.016, "volume": 84331.0, "close_time": 1775761199999, "quote_volume": 1349.07574, "trades": 27, "taker_buy_base": 82438.0, "taker_buy_quote": 1318.88337 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01601, "high": 0.01609, "low": 0.01597, "close": 0.01601, "volume": 39497.0, "close_time": 1775764799999, "quote_volume": 632.51485, "trades": 68, "taker_buy_base": 24408.0, "taker_buy_quote": 391.17209 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01602, "high": 0.01607, "low": 0.01598, "close": 0.016, "volume": 30405.0, "close_time": 1775768399999, "quote_volume": 487.10716, "trades": 30, "taker_buy_base": 16799.0, "taker_buy_quote": 269.22171 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01598, "high": 0.01598, "low": 0.01589, "close": 0.01589, "volume": 5915.0, "close_time": 1775771999999, "quote_volume": 94.26173, "trades": 16, "taker_buy_base": 1088.0, "taker_buy_quote": 17.36351 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01592, "high": 0.01606, "low": 0.01592, "close": 0.01594, "volume": 62978.0, "close_time": 1775775599999, "quote_volume": 1007.46543, "trades": 57, "taker_buy_base": 39645.0, "taker_buy_quote": 634.16438 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01593, "high": 0.01593, "low": 0.01572, "close": 0.0158, "volume": 58231.0, "close_time": 1775779199999, "quote_volume": 920.04591, "trades": 58, "taker_buy_base": 28969.0, "taker_buy_quote": 457.41805 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01581, "high": 0.01606, "low": 0.01577, "close": 0.01595, "volume": 204651.0, "close_time": 1775782799999, "quote_volume": 3271.09314, "trades": 132, "taker_buy_base": 149487.0, "taker_buy_quote": 2390.63646 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.01597, "high": 0.01598, "low": 0.01582, "close": 0.01582, "volume": 84126.0, "close_time": 1775786399999, "quote_volume": 1336.7063, "trades": 70, "taker_buy_base": 33673.0, "taker_buy_quote": 535.28793 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01584, "high": 0.01599, "low": 0.01584, "close": 0.01598, "volume": 33880.0, "close_time": 1775789999999, "quote_volume": 538.63034, "trades": 28, "taker_buy_base": 22625.0, "taker_buy_quote": 359.20544 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01597, "high": 0.01606, "low": 0.01594, "close": 0.01595, "volume": 139100.0, "close_time": 1775793599999, "quote_volume": 2222.51446, "trades": 75, "taker_buy_base": 30514.0, "taker_buy_quote": 488.20755 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01595, "high": 0.01597, "low": 0.01587, "close": 0.01597, "volume": 85463.0, "close_time": 1775797199999, "quote_volume": 1360.41191, "trades": 58, "taker_buy_base": 53858.0, "taker_buy_quote": 857.37605 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01598, "high": 0.01633, "low": 0.01598, "close": 0.01626, "volume": 178271.0, "close_time": 1775800799999, "quote_volume": 2876.06903, "trades": 126, "taker_buy_base": 113805.0, "taker_buy_quote": 1834.98902 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01628, "high": 0.01632, "low": 0.01602, "close": 0.01608, "volume": 80722.0, "close_time": 1775804399999, "quote_volume": 1304.47468, "trades": 71, "taker_buy_base": 25809.0, "taker_buy_quote": 416.73724 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01609, "high": 0.01626, "low": 0.01607, "close": 0.0162, "volume": 169659.0, "close_time": 1775807999999, "quote_volume": 2741.82564, "trades": 66, "taker_buy_base": 117858.0, "taker_buy_quote": 1903.01722 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0162, "high": 0.01626, "low": 0.01604, "close": 0.01604, "volume": 208628.0, "close_time": 1775811599999, "quote_volume": 3370.63547, "trades": 82, "taker_buy_base": 148685.0, "taker_buy_quote": 2405.16285 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.01604, "high": 0.0161, "low": 0.01601, "close": 0.01607, "volume": 91927.0, "close_time": 1775815199999, "quote_volume": 1476.30732, "trades": 52, "taker_buy_base": 45403.0, "taker_buy_quote": 728.97036 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.01606, "high": 0.01608, "low": 0.01588, "close": 0.01588, "volume": 114813.0, "close_time": 1775818799999, "quote_volume": 1840.80997, "trades": 65, "taker_buy_base": 27883.0, "taker_buy_quote": 446.93701 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0159, "high": 0.01593, "low": 0.01587, "close": 0.01591, "volume": 325950.0, "close_time": 1775822399999, "quote_volume": 5178.13263, "trades": 26, "taker_buy_base": 311070.0, "taker_buy_quote": 4941.55852 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0159, "high": 0.01598, "low": 0.01585, "close": 0.01585, "volume": 208438.0, "close_time": 1775825999999, "quote_volume": 3315.94899, "trades": 76, "taker_buy_base": 42075.0, "taker_buy_quote": 669.64495 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.01584, "high": 0.016, "low": 0.01583, "close": 0.016, "volume": 50105.0, "close_time": 1775829599999, "quote_volume": 796.27256, "trades": 40, "taker_buy_base": 48020.0, "taker_buy_quote": 763.21493 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.01597, "high": 0.01601, "low": 0.01589, "close": 0.01597, "volume": 35347.0, "close_time": 1775833199999, "quote_volume": 564.64918, "trades": 40, "taker_buy_base": 4484.0, "taker_buy_quote": 71.6058 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.01597, "high": 0.01604, "low": 0.01595, "close": 0.01597, "volume": 138546.0, "close_time": 1775836799999, "quote_volume": 2215.75019, "trades": 52, "taker_buy_base": 21576.0, "taker_buy_quote": 345.26908 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01598, "high": 0.0161, "low": 0.01598, "close": 0.0161, "volume": 96059.0, "close_time": 1775840399999, "quote_volume": 1544.31724, "trades": 42, "taker_buy_base": 70991.0, "taker_buy_quote": 1141.58358 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.01611, "high": 0.01617, "low": 0.01608, "close": 0.01609, "volume": 63179.0, "close_time": 1775843999999, "quote_volume": 1018.77964, "trades": 46, "taker_buy_base": 37084.0, "taker_buy_quote": 597.92033 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.01611, "high": 0.01678, "low": 0.01611, "close": 0.01644, "volume": 1439897.0, "close_time": 1775847599999, "quote_volume": 23840.21064, "trades": 470, "taker_buy_base": 845167.0, "taker_buy_quote": 14032.05631 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.01643, "high": 0.0167, "low": 0.01633, "close": 0.01639, "volume": 809825.0, "close_time": 1775851199999, "quote_volume": 13353.98308, "trades": 321, "taker_buy_base": 506764.0, "taker_buy_quote": 8369.64053 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01638, "high": 0.01639, "low": 0.01624, "close": 0.01639, "volume": 206354.0, "close_time": 1775854799999, "quote_volume": 3362.77428, "trades": 118, "taker_buy_base": 43295.0, "taker_buy_quote": 708.00742 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0164, "high": 0.01642, "low": 0.01625, "close": 0.01633, "volume": 31671.0, "close_time": 1775858399999, "quote_volume": 518.10295, "trades": 41, "taker_buy_base": 8857.0, "taker_buy_quote": 144.99281 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.01633, "high": 0.01642, "low": 0.01624, "close": 0.01625, "volume": 120346.0, "close_time": 1775861999999, "quote_volume": 1966.85288, "trades": 110, "taker_buy_base": 69950.0, "taker_buy_quote": 1144.59994 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.01627, "high": 0.01645, "low": 0.01627, "close": 0.01644, "volume": 83665.0, "close_time": 1775865599999, "quote_volume": 1369.72198, "trades": 54, "taker_buy_base": 71844.0, "taker_buy_quote": 1176.20667 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01643, "high": 0.01657, "low": 0.01635, "close": 0.01638, "volume": 114313.0, "close_time": 1775869199999, "quote_volume": 1880.8675, "trades": 108, "taker_buy_base": 46348.0, "taker_buy_quote": 763.35516 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.01636, "high": 0.01643, "low": 0.01622, "close": 0.01632, "volume": 89028.0, "close_time": 1775872799999, "quote_volume": 1454.48519, "trades": 94, "taker_buy_base": 34888.0, "taker_buy_quote": 569.98291 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.01632, "high": 0.01643, "low": 0.0163, "close": 0.01641, "volume": 100847.0, "close_time": 1775876399999, "quote_volume": 1650.36609, "trades": 83, "taker_buy_base": 67117.0, "taker_buy_quote": 1098.5853 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.01642, "high": 0.01671, "low": 0.01639, "close": 0.01649, "volume": 272262.0, "close_time": 1775879999999, "quote_volume": 4514.43748, "trades": 195, "taker_buy_base": 91759.0, "taker_buy_quote": 1521.10847 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01651, "high": 0.01667, "low": 0.01647, "close": 0.01661, "volume": 280396.0, "close_time": 1775883599999, "quote_volume": 4637.4057, "trades": 142, "taker_buy_base": 90839.0, "taker_buy_quote": 1504.4097 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.01661, "high": 0.01677, "low": 0.01646, "close": 0.01668, "volume": 204727.0, "close_time": 1775887199999, "quote_volume": 3409.53112, "trades": 177, "taker_buy_base": 133659.0, "taker_buy_quote": 2227.92215 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.01668, "high": 0.01695, "low": 0.01668, "close": 0.01691, "volume": 348469.0, "close_time": 1775890799999, "quote_volume": 5860.01473, "trades": 244, "taker_buy_base": 168285.0, "taker_buy_quote": 2830.29616 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.01689, "high": 0.01696, "low": 0.01645, "close": 0.01682, "volume": 1144005.0, "close_time": 1775894399999, "quote_volume": 19121.80803, "trades": 614, "taker_buy_base": 754171.0, "taker_buy_quote": 12586.67449 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0168, "high": 0.01686, "low": 0.01648, "close": 0.01659, "volume": 729020.0, "close_time": 1775897999999, "quote_volume": 12150.66135, "trades": 244, "taker_buy_base": 189625.0, "taker_buy_quote": 3158.31983 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.01662, "high": 0.01698, "low": 0.01659, "close": 0.01683, "volume": 749469.0, "close_time": 1775901599999, "quote_volume": 12587.35543, "trades": 301, "taker_buy_base": 198161.0, "taker_buy_quote": 3330.74372 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.01684, "high": 0.01701, "low": 0.0168, "close": 0.0169, "volume": 528873.0, "close_time": 1775905199999, "quote_volume": 8944.39061, "trades": 214, "taker_buy_base": 385975.0, "taker_buy_quote": 6528.42458 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.01689, "high": 0.01719, "low": 0.01667, "close": 0.01668, "volume": 2041019.0, "close_time": 1775908799999, "quote_volume": 34739.73895, "trades": 635, "taker_buy_base": 1186970.0, "taker_buy_quote": 20259.33211 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01672, "high": 0.0171, "low": 0.01656, "close": 0.01698, "volume": 1099901.0, "close_time": 1775912399999, "quote_volume": 18572.39627, "trades": 590, "taker_buy_base": 590592.0, "taker_buy_quote": 10010.64651 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.01698, "high": 0.0171, "low": 0.01661, "close": 0.01664, "volume": 776246.0, "close_time": 1775915999999, "quote_volume": 13054.77623, "trades": 299, "taker_buy_base": 126595.0, "taker_buy_quote": 2133.65619 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.01675, "high": 0.0169, "low": 0.01674, "close": 0.01683, "volume": 363304.0, "close_time": 1775919599999, "quote_volume": 6111.09497, "trades": 109, "taker_buy_base": 272127.0, "taker_buy_quote": 4577.81385 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.01686, "high": 0.01691, "low": 0.01675, "close": 0.01678, "volume": 42877.0, "close_time": 1775923199999, "quote_volume": 721.61697, "trades": 70, "taker_buy_base": 19634.0, "taker_buy_quote": 331.01934 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01685, "high": 0.01716, "low": 0.01684, "close": 0.01716, "volume": 179056.0, "close_time": 1775926799999, "quote_volume": 3049.58892, "trades": 138, "taker_buy_base": 109484.0, "taker_buy_quote": 1865.25831 } ] }, "4h": { "count": 476, "start_date": "2026-01-22T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.01101, "high": 0.035, "low": 0.01101, "close": 0.0247, "volume": 100248578.0, "close_time": 1769097599999, "quote_volume": 2506042.97232, "trades": 22426, "taker_buy_base": 45358138.0, "taker_buy_quote": 1138109.93376 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02461, "high": 0.03332, "low": 0.02373, "close": 0.03054, "volume": 116891626.0, "close_time": 1769111999999, "quote_volume": 3485703.29145, "trades": 31211, "taker_buy_base": 58390795.0, "taker_buy_quote": 1737558.99355 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03052, "high": 0.0339, "low": 0.02835, "close": 0.0299, "volume": 45668184.0, "close_time": 1769126399999, "quote_volume": 1422828.68984, "trades": 29483, "taker_buy_base": 21563103.0, "taker_buy_quote": 673705.07108 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02988, "high": 0.03072, "low": 0.02555, "close": 0.02678, "volume": 17016520.0, "close_time": 1769140799999, "quote_volume": 484278.35926, "trades": 17683, "taker_buy_base": 8064642.0, "taker_buy_quote": 231262.96764 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02676, "high": 0.0304, "low": 0.02666, "close": 0.02706, "volume": 24118766.0, "close_time": 1769155199999, "quote_volume": 683884.21375, "trades": 17977, "taker_buy_base": 9604302.0, "taker_buy_quote": 272659.25718 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02702, "high": 0.0274, "low": 0.02535, "close": 0.02692, "volume": 36416063.0, "close_time": 1769169599999, "quote_volume": 967731.80917, "trades": 19816, "taker_buy_base": 16874351.0, "taker_buy_quote": 449525.03793 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02688, "high": 0.02693, "low": 0.02456, "close": 0.0267, "volume": 21163945.0, "close_time": 1769183999999, "quote_volume": 547412.12444, "trades": 10242, "taker_buy_base": 11106727.0, "taker_buy_quote": 287430.75423 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0267, "high": 0.02808, "low": 0.02556, "close": 0.02575, "volume": 17757490.0, "close_time": 1769198399999, "quote_volume": 470494.81462, "trades": 7958, "taker_buy_base": 10113622.0, "taker_buy_quote": 268098.03468 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02575, "high": 0.02738, "low": 0.02499, "close": 0.02732, "volume": 8372547.0, "close_time": 1769212799999, "quote_volume": 217889.64744, "trades": 5545, "taker_buy_base": 4080295.0, "taker_buy_quote": 106197.34688 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02724, "high": 0.02767, "low": 0.02552, "close": 0.02587, "volume": 4928060.0, "close_time": 1769227199999, "quote_volume": 130964.31033, "trades": 5147, "taker_buy_base": 2541027.0, "taker_buy_quote": 67475.67781 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02586, "high": 0.02752, "low": 0.02537, "close": 0.0271, "volume": 10847413.0, "close_time": 1769241599999, "quote_volume": 289431.1216, "trades": 5889, "taker_buy_base": 7144439.0, "taker_buy_quote": 190039.41405 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02701, "high": 0.0306, "low": 0.02701, "close": 0.02758, "volume": 25521146.0, "close_time": 1769255999999, "quote_volume": 741351.01987, "trades": 12853, "taker_buy_base": 12236559.0, "taker_buy_quote": 355003.45673 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0276, "high": 0.02819, "low": 0.02632, "close": 0.02664, "volume": 11930249.0, "close_time": 1769270399999, "quote_volume": 328602.53128, "trades": 8365, "taker_buy_base": 5836575.0, "taker_buy_quote": 161214.61919 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02663, "high": 0.02801, "low": 0.02602, "close": 0.02778, "volume": 11038272.0, "close_time": 1769284799999, "quote_volume": 297456.0371, "trades": 7369, "taker_buy_base": 5849895.0, "taker_buy_quote": 157718.0972 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02773, "high": 0.02829, "low": 0.02677, "close": 0.02714, "volume": 7802033.0, "close_time": 1769299199999, "quote_volume": 213934.67982, "trades": 5766, "taker_buy_base": 3615498.0, "taker_buy_quote": 98945.57752 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02713, "high": 0.02837, "low": 0.02653, "close": 0.0281, "volume": 7176186.0, "close_time": 1769313599999, "quote_volume": 197841.25418, "trades": 7595, "taker_buy_base": 3244702.0, "taker_buy_quote": 89516.84465 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02804, "high": 0.02874, "low": 0.02616, "close": 0.02646, "volume": 11026570.0, "close_time": 1769327999999, "quote_volume": 301047.22977, "trades": 9601, "taker_buy_base": 5591104.0, "taker_buy_quote": 152935.62701 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02647, "high": 0.02769, "low": 0.02631, "close": 0.02704, "volume": 6903508.0, "close_time": 1769342399999, "quote_volume": 186039.0384, "trades": 6034, "taker_buy_base": 3043023.0, "taker_buy_quote": 82122.37913 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02703, "high": 0.02908, "low": 0.02697, "close": 0.02883, "volume": 10189529.0, "close_time": 1769356799999, "quote_volume": 286508.49724, "trades": 7875, "taker_buy_base": 5358600.0, "taker_buy_quote": 150702.01113 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02883, "high": 0.03194, "low": 0.02756, "close": 0.0277, "volume": 42087861.0, "close_time": 1769371199999, "quote_volume": 1236251.12528, "trades": 19415, "taker_buy_base": 20677467.0, "taker_buy_quote": 607995.66221 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02773, "high": 0.02794, "low": 0.0261, "close": 0.02624, "volume": 10890190.0, "close_time": 1769385599999, "quote_volume": 294499.31004, "trades": 8047, "taker_buy_base": 5951572.0, "taker_buy_quote": 160871.42724 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02627, "high": 0.02656, "low": 0.02533, "close": 0.02582, "volume": 5082575.0, "close_time": 1769399999999, "quote_volume": 132144.33162, "trades": 5997, "taker_buy_base": 2503895.0, "taker_buy_quote": 65103.29577 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02583, "high": 0.02677, "low": 0.0251, "close": 0.02532, "volume": 4551135.0, "close_time": 1769414399999, "quote_volume": 117617.64822, "trades": 5157, "taker_buy_base": 2218358.0, "taker_buy_quote": 57416.22344 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02532, "high": 0.0263, "low": 0.02494, "close": 0.02613, "volume": 4142530.0, "close_time": 1769428799999, "quote_volume": 106453.05508, "trades": 3866, "taker_buy_base": 2088645.0, "taker_buy_quote": 53642.93653 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02613, "high": 0.02662, "low": 0.02514, "close": 0.02543, "volume": 7114971.0, "close_time": 1769443199999, "quote_volume": 182616.57, "trades": 5523, "taker_buy_base": 3393613.0, "taker_buy_quote": 87364.49009 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02546, "high": 0.02838, "low": 0.02528, "close": 0.02832, "volume": 14391874.0, "close_time": 1769457599999, "quote_volume": 392723.64316, "trades": 7444, "taker_buy_base": 8474789.0, "taker_buy_quote": 231334.9852 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02835, "high": 0.02848, "low": 0.02628, "close": 0.02688, "volume": 11639076.0, "close_time": 1769471999999, "quote_volume": 316913.85327, "trades": 6796, "taker_buy_base": 5559939.0, "taker_buy_quote": 150916.37211 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02689, "high": 0.02708, "low": 0.02561, "close": 0.02574, "volume": 4350927.0, "close_time": 1769486399999, "quote_volume": 114566.19621, "trades": 5222, "taker_buy_base": 2166311.0, "taker_buy_quote": 57101.10554 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02579, "high": 0.02808, "low": 0.02558, "close": 0.02689, "volume": 12042790.0, "close_time": 1769500799999, "quote_volume": 321730.81712, "trades": 8097, "taker_buy_base": 6245555.0, "taker_buy_quote": 166925.55438 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02685, "high": 0.02811, "low": 0.02642, "close": 0.02779, "volume": 12278440.0, "close_time": 1769515199999, "quote_volume": 336334.54825, "trades": 8404, "taker_buy_base": 6810932.0, "taker_buy_quote": 186887.76321 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02777, "high": 0.02864, "low": 0.02601, "close": 0.02692, "volume": 16155653.0, "close_time": 1769529599999, "quote_volume": 437515.62896, "trades": 9160, "taker_buy_base": 7209627.0, "taker_buy_quote": 195852.52701 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02696, "high": 0.02736, "low": 0.02584, "close": 0.02618, "volume": 7208053.0, "close_time": 1769543999999, "quote_volume": 190315.1876, "trades": 3818, "taker_buy_base": 3236274.0, "taker_buy_quote": 85421.67811 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0262, "high": 0.02665, "low": 0.0259, "close": 0.02602, "volume": 5078290.0, "close_time": 1769558399999, "quote_volume": 133710.11439, "trades": 2345, "taker_buy_base": 2155529.0, "taker_buy_quote": 56770.03749 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02602, "high": 0.02716, "low": 0.02574, "close": 0.02649, "volume": 7200618.0, "close_time": 1769572799999, "quote_volume": 189652.25331, "trades": 3363, "taker_buy_base": 4091674.0, "taker_buy_quote": 107732.7041 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02648, "high": 0.02662, "low": 0.02568, "close": 0.02586, "volume": 6547693.0, "close_time": 1769587199999, "quote_volume": 171461.51608, "trades": 3165, "taker_buy_base": 2903759.0, "taker_buy_quote": 76215.28436 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02592, "high": 0.02602, "low": 0.0252, "close": 0.02568, "volume": 6792706.0, "close_time": 1769601599999, "quote_volume": 173488.01723, "trades": 3062, "taker_buy_base": 3519750.0, "taker_buy_quote": 89867.36993 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02561, "high": 0.02565, "low": 0.02471, "close": 0.02473, "volume": 5060249.0, "close_time": 1769615999999, "quote_volume": 126621.2397, "trades": 2452, "taker_buy_base": 2783734.0, "taker_buy_quote": 69683.81959 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02474, "high": 0.02563, "low": 0.02426, "close": 0.02486, "volume": 6774041.0, "close_time": 1769630399999, "quote_volume": 168520.46715, "trades": 3247, "taker_buy_base": 3970568.0, "taker_buy_quote": 98983.58689 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02484, "high": 0.02561, "low": 0.02477, "close": 0.02477, "volume": 9154865.0, "close_time": 1769644799999, "quote_volume": 230977.10064, "trades": 2713, "taker_buy_base": 4600912.0, "taker_buy_quote": 116086.41363 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02477, "high": 0.02489, "low": 0.02346, "close": 0.02349, "volume": 6607884.0, "close_time": 1769659199999, "quote_volume": 158985.40344, "trades": 2375, "taker_buy_base": 2905339.0, "taker_buy_quote": 70105.3013 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02348, "high": 0.03137, "low": 0.02279, "close": 0.0291, "volume": 73684580.0, "close_time": 1769673599999, "quote_volume": 2068103.26546, "trades": 22853, "taker_buy_base": 34904862.0, "taker_buy_quote": 968068.03653 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02914, "high": 0.03808, "low": 0.02856, "close": 0.03581, "volume": 84159447.0, "close_time": 1769687999999, "quote_volume": 2887555.8141, "trades": 37542, "taker_buy_base": 42592451.0, "taker_buy_quote": 1457114.39609 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.03586, "high": 0.03685, "low": 0.03278, "close": 0.03302, "volume": 46442533.0, "close_time": 1769702399999, "quote_volume": 1608416.83337, "trades": 21871, "taker_buy_base": 19642053.0, "taker_buy_quote": 680133.53356 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.033, "high": 0.0373, "low": 0.03056, "close": 0.03316, "volume": 24508287.0, "close_time": 1769716799999, "quote_volume": 820095.88734, "trades": 11466, "taker_buy_base": 10576254.0, "taker_buy_quote": 352552.14751 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.03309, "high": 0.03421, "low": 0.03184, "close": 0.03279, "volume": 14998633.0, "close_time": 1769731199999, "quote_volume": 496378.19113, "trades": 6936, "taker_buy_base": 7781803.0, "taker_buy_quote": 257640.6484 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03278, "high": 0.04349, "low": 0.0325, "close": 0.03823, "volume": 69980193.0, "close_time": 1769745599999, "quote_volume": 2691352.79602, "trades": 29835, "taker_buy_base": 34501264.0, "taker_buy_quote": 1325182.618 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03818, "high": 0.04035, "low": 0.0359, "close": 0.03884, "volume": 22696922.0, "close_time": 1769759999999, "quote_volume": 870440.77474, "trades": 11805, "taker_buy_base": 10415331.0, "taker_buy_quote": 399230.34737 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.03884, "high": 0.04091, "low": 0.03707, "close": 0.03836, "volume": 27032006.0, "close_time": 1769774399999, "quote_volume": 1051212.82559, "trades": 10424, "taker_buy_base": 12684528.0, "taker_buy_quote": 492853.72832 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.03832, "high": 0.03834, "low": 0.03536, "close": 0.03577, "volume": 10570501.0, "close_time": 1769788799999, "quote_volume": 385284.73826, "trades": 6057, "taker_buy_base": 4600258.0, "taker_buy_quote": 167857.50209 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03576, "high": 0.03748, "low": 0.03554, "close": 0.03594, "volume": 11695828.0, "close_time": 1769803199999, "quote_volume": 426122.16366, "trades": 6308, "taker_buy_base": 5486452.0, "taker_buy_quote": 199902.54416 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.03593, "high": 0.03609, "low": 0.03489, "close": 0.03505, "volume": 6378564.0, "close_time": 1769817599999, "quote_volume": 226633.50291, "trades": 3800, "taker_buy_base": 2549993.0, "taker_buy_quote": 90845.86875 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03501, "high": 0.04867, "low": 0.03476, "close": 0.04064, "volume": 66155295.0, "close_time": 1769831999999, "quote_volume": 2830618.91727, "trades": 32463, "taker_buy_base": 34187337.0, "taker_buy_quote": 1456162.62831 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04061, "high": 0.04333, "low": 0.04048, "close": 0.04174, "volume": 20096314.0, "close_time": 1769846399999, "quote_volume": 834978.81295, "trades": 15691, "taker_buy_base": 10188184.0, "taker_buy_quote": 423365.4086 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0417, "high": 0.04338, "low": 0.03904, "close": 0.03959, "volume": 21983540.0, "close_time": 1769860799999, "quote_volume": 900001.44896, "trades": 17760, "taker_buy_base": 10788212.0, "taker_buy_quote": 441406.19448 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03958, "high": 0.04171, "low": 0.03829, "close": 0.04058, "volume": 22720600.0, "close_time": 1769875199999, "quote_volume": 904989.6643, "trades": 15507, "taker_buy_base": 10529861.0, "taker_buy_quote": 420224.02928 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04057, "high": 0.04379, "low": 0.0391, "close": 0.04199, "volume": 33878463.0, "close_time": 1769889599999, "quote_volume": 1396898.3036, "trades": 22060, "taker_buy_base": 16980245.0, "taker_buy_quote": 700498.9673 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04199, "high": 0.048, "low": 0.04065, "close": 0.04788, "volume": 46769413.0, "close_time": 1769903999999, "quote_volume": 2059671.08585, "trades": 25688, "taker_buy_base": 24271477.0, "taker_buy_quote": 1071034.83872 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04793, "high": 0.04949, "low": 0.03567, "close": 0.03616, "volume": 60175672.0, "close_time": 1769918399999, "quote_volume": 2433823.65772, "trades": 29884, "taker_buy_base": 28210900.0, "taker_buy_quote": 1138300.7968 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.03613, "high": 0.0397, "low": 0.03495, "close": 0.03811, "volume": 23706644.0, "close_time": 1769932799999, "quote_volume": 884623.91502, "trades": 15504, "taker_buy_base": 11731237.0, "taker_buy_quote": 437579.52143 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.03806, "high": 0.03876, "low": 0.03642, "close": 0.03767, "volume": 14884476.0, "close_time": 1769947199999, "quote_volume": 560036.93284, "trades": 11498, "taker_buy_base": 7509118.0, "taker_buy_quote": 282941.83088 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.03764, "high": 0.03872, "low": 0.03632, "close": 0.03734, "volume": 10328126.0, "close_time": 1769961599999, "quote_volume": 383974.73869, "trades": 8583, "taker_buy_base": 5657569.0, "taker_buy_quote": 210515.21658 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0373, "high": 0.0373, "low": 0.03519, "close": 0.03571, "volume": 8513826.0, "close_time": 1769975999999, "quote_volume": 308980.37169, "trades": 7038, "taker_buy_base": 3568642.0, "taker_buy_quote": 129265.23725 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0357, "high": 0.04113, "low": 0.03532, "close": 0.03962, "volume": 18448144.0, "close_time": 1769990399999, "quote_volume": 708549.04521, "trades": 10063, "taker_buy_base": 8997789.0, "taker_buy_quote": 345276.34917 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03961, "high": 0.04469, "low": 0.03312, "close": 0.03403, "volume": 44420609.0, "close_time": 1770004799999, "quote_volume": 1759008.00157, "trades": 17673, "taker_buy_base": 21289807.0, "taker_buy_quote": 845703.29012 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03402, "high": 0.03483, "low": 0.03355, "close": 0.03433, "volume": 6090532.0, "close_time": 1770019199999, "quote_volume": 208328.69626, "trades": 4555, "taker_buy_base": 2692588.0, "taker_buy_quote": 92250.77011 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03431, "high": 0.03683, "low": 0.03429, "close": 0.03581, "volume": 10827096.0, "close_time": 1770033599999, "quote_volume": 386888.90362, "trades": 7443, "taker_buy_base": 5057922.0, "taker_buy_quote": 180865.55023 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03576, "high": 0.03704, "low": 0.03445, "close": 0.03495, "volume": 9268612.0, "close_time": 1770047999999, "quote_volume": 331312.83932, "trades": 5316, "taker_buy_base": 3856435.0, "taker_buy_quote": 138241.64822 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03488, "high": 0.03598, "low": 0.03452, "close": 0.03539, "volume": 6420697.0, "close_time": 1770062399999, "quote_volume": 225859.62799, "trades": 3588, "taker_buy_base": 2761652.0, "taker_buy_quote": 97202.43957 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03538, "high": 0.03919, "low": 0.03523, "close": 0.039, "volume": 16788076.0, "close_time": 1770076799999, "quote_volume": 621409.65633, "trades": 6482, "taker_buy_base": 8965578.0, "taker_buy_quote": 332036.76393 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03895, "high": 0.03895, "low": 0.03422, "close": 0.03524, "volume": 10702375.0, "close_time": 1770091199999, "quote_volume": 385037.39239, "trades": 5200, "taker_buy_base": 5038618.0, "taker_buy_quote": 181356.53928 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03522, "high": 0.03594, "low": 0.0346, "close": 0.03564, "volume": 5376851.0, "close_time": 1770105599999, "quote_volume": 189511.22002, "trades": 3276, "taker_buy_base": 2913973.0, "taker_buy_quote": 102820.68696 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03557, "high": 0.03602, "low": 0.03438, "close": 0.03466, "volume": 5060483.0, "close_time": 1770119999999, "quote_volume": 176991.07288, "trades": 3185, "taker_buy_base": 2381674.0, "taker_buy_quote": 83321.13122 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03465, "high": 0.036, "low": 0.03445, "close": 0.03533, "volume": 4628297.0, "close_time": 1770134399999, "quote_volume": 162678.88191, "trades": 3559, "taker_buy_base": 2219528.0, "taker_buy_quote": 78057.75954 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03526, "high": 0.03668, "low": 0.03411, "close": 0.03509, "volume": 15280267.0, "close_time": 1770148799999, "quote_volume": 540514.30658, "trades": 7413, "taker_buy_base": 6670432.0, "taker_buy_quote": 236567.49599 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03509, "high": 0.03634, "low": 0.03448, "close": 0.0346, "volume": 4828847.0, "close_time": 1770163199999, "quote_volume": 170657.23942, "trades": 3053, "taker_buy_base": 2140715.0, "taker_buy_quote": 75758.60322 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03456, "high": 0.03492, "low": 0.03302, "close": 0.03424, "volume": 6802160.0, "close_time": 1770177599999, "quote_volume": 229707.57342, "trades": 3175, "taker_buy_base": 3387141.0, "taker_buy_quote": 114423.76284 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03427, "high": 0.03481, "low": 0.03375, "close": 0.03385, "volume": 5135625.0, "close_time": 1770191999999, "quote_volume": 175884.91458, "trades": 2930, "taker_buy_base": 2241495.0, "taker_buy_quote": 76822.49539 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.03386, "high": 0.03432, "low": 0.03355, "close": 0.03372, "volume": 4181522.0, "close_time": 1770206399999, "quote_volume": 141910.92037, "trades": 2669, "taker_buy_base": 1964836.0, "taker_buy_quote": 66708.85989 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03372, "high": 0.03408, "low": 0.0323, "close": 0.03259, "volume": 4414292.0, "close_time": 1770220799999, "quote_volume": 147624.15187, "trades": 3169, "taker_buy_base": 2008764.0, "taker_buy_quote": 67240.55288 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03257, "high": 0.0326, "low": 0.03096, "close": 0.03184, "volume": 350780205.0, "close_time": 1770235199999, "quote_volume": 11163525.81916, "trades": 37920, "taker_buy_base": 70624820.0, "taker_buy_quote": 2248706.22984 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03184, "high": 0.03258, "low": 0.03162, "close": 0.03179, "volume": 6195581.0, "close_time": 1770249599999, "quote_volume": 199241.66708, "trades": 2959, "taker_buy_base": 3353132.0, "taker_buy_quote": 107926.9394 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03174, "high": 0.03499, "low": 0.03059, "close": 0.03252, "volume": 13752509.0, "close_time": 1770263999999, "quote_volume": 456850.00975, "trades": 7251, "taker_buy_base": 7136509.0, "taker_buy_quote": 238269.44639 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0325, "high": 0.03298, "low": 0.03097, "close": 0.03255, "volume": 4227239.0, "close_time": 1770278399999, "quote_volume": 134185.25632, "trades": 3534, "taker_buy_base": 2375686.0, "taker_buy_quote": 75278.32551 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0325, "high": 0.0336, "low": 0.0314, "close": 0.0317, "volume": 21671112.0, "close_time": 1770292799999, "quote_volume": 694914.86702, "trades": 8551, "taker_buy_base": 6970955.0, "taker_buy_quote": 225232.33046 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0317, "high": 0.03398, "low": 0.03164, "close": 0.03282, "volume": 31710509.0, "close_time": 1770307199999, "quote_volume": 1024456.48083, "trades": 10982, "taker_buy_base": 11076016.0, "taker_buy_quote": 359866.1331 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03281, "high": 0.03357, "low": 0.03085, "close": 0.03158, "volume": 13565577.0, "close_time": 1770321599999, "quote_volume": 436500.0826, "trades": 9648, "taker_buy_base": 6142893.0, "taker_buy_quote": 197976.00618 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0315, "high": 0.03227, "low": 0.03062, "close": 0.03114, "volume": 11495370.0, "close_time": 1770335999999, "quote_volume": 360613.24529, "trades": 8472, "taker_buy_base": 4680460.0, "taker_buy_quote": 146925.56223 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03114, "high": 0.03171, "low": 0.02727, "close": 0.02929, "volume": 8305607.0, "close_time": 1770350399999, "quote_volume": 242601.75412, "trades": 7375, "taker_buy_base": 3909216.0, "taker_buy_quote": 114680.61671 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02934, "high": 0.02995, "low": 0.02877, "close": 0.02892, "volume": 10401953.0, "close_time": 1770364799999, "quote_volume": 305184.31553, "trades": 8032, "taker_buy_base": 4480769.0, "taker_buy_quote": 131614.38914 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02892, "high": 0.02968, "low": 0.02856, "close": 0.02958, "volume": 10089893.0, "close_time": 1770379199999, "quote_volume": 294021.36766, "trades": 6893, "taker_buy_base": 4164723.0, "taker_buy_quote": 121426.82109 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02956, "high": 0.03235, "low": 0.02932, "close": 0.03188, "volume": 19830054.0, "close_time": 1770393599999, "quote_volume": 622161.94528, "trades": 12002, "taker_buy_base": 9976256.0, "taker_buy_quote": 312218.19311 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03187, "high": 0.03319, "low": 0.03141, "close": 0.03189, "volume": 11374995.0, "close_time": 1770407999999, "quote_volume": 367825.7031, "trades": 7327, "taker_buy_base": 5625966.0, "taker_buy_quote": 182018.09929 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03185, "high": 0.03281, "low": 0.03152, "close": 0.03271, "volume": 3149826.0, "close_time": 1770422399999, "quote_volume": 100739.32941, "trades": 3194, "taker_buy_base": 1997133.0, "taker_buy_quote": 63954.00407 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03274, "high": 0.03276, "low": 0.03055, "close": 0.03056, "volume": 5485432.0, "close_time": 1770436799999, "quote_volume": 171480.70273, "trades": 4407, "taker_buy_base": 2489059.0, "taker_buy_quote": 77881.19114 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03057, "high": 0.03128, "low": 0.02915, "close": 0.02922, "volume": 12322549.0, "close_time": 1770451199999, "quote_volume": 372180.55516, "trades": 7870, "taker_buy_base": 6519574.0, "taker_buy_quote": 196994.6984 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0292, "high": 0.0297, "low": 0.02886, "close": 0.0291, "volume": 6728263.0, "close_time": 1770465599999, "quote_volume": 197217.39552, "trades": 3821, "taker_buy_base": 3569591.0, "taker_buy_quote": 104676.36607 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0291, "high": 0.02965, "low": 0.02879, "close": 0.02933, "volume": 7635498.0, "close_time": 1770479999999, "quote_volume": 223107.19303, "trades": 4521, "taker_buy_base": 4070706.0, "taker_buy_quote": 118974.39017 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02934, "high": 0.02956, "low": 0.02892, "close": 0.02927, "volume": 11486171.0, "close_time": 1770494399999, "quote_volume": 335089.177, "trades": 5243, "taker_buy_base": 5522178.0, "taker_buy_quote": 161158.53981 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02927, "high": 0.02949, "low": 0.02855, "close": 0.02926, "volume": 5472980.0, "close_time": 1770508799999, "quote_volume": 159029.53427, "trades": 2904, "taker_buy_base": 2878536.0, "taker_buy_quote": 83757.34846 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02923, "high": 0.03073, "low": 0.02884, "close": 0.02895, "volume": 12215384.0, "close_time": 1770523199999, "quote_volume": 363849.95007, "trades": 6812, "taker_buy_base": 5666792.0, "taker_buy_quote": 169015.72589 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02896, "high": 0.02928, "low": 0.02875, "close": 0.029, "volume": 3738282.0, "close_time": 1770537599999, "quote_volume": 108206.4647, "trades": 2269, "taker_buy_base": 1518492.0, "taker_buy_quote": 43975.51855 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02899, "high": 0.02916, "low": 0.02854, "close": 0.02916, "volume": 5090968.0, "close_time": 1770551999999, "quote_volume": 146736.41904, "trades": 3088, "taker_buy_base": 2528416.0, "taker_buy_quote": 72931.6568 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02914, "high": 0.02914, "low": 0.02784, "close": 0.02819, "volume": 4086697.0, "close_time": 1770566399999, "quote_volume": 116259.43114, "trades": 2725, "taker_buy_base": 2035187.0, "taker_buy_quote": 57883.54888 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02816, "high": 0.02836, "low": 0.02768, "close": 0.02807, "volume": 4020250.0, "close_time": 1770580799999, "quote_volume": 112774.25607, "trades": 2636, "taker_buy_base": 2229864.0, "taker_buy_quote": 62573.69642 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02806, "high": 0.02837, "low": 0.02758, "close": 0.02804, "volume": 3224656.0, "close_time": 1770595199999, "quote_volume": 89943.0319, "trades": 2733, "taker_buy_base": 1932053.0, "taker_buy_quote": 53887.15145 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02803, "high": 0.0281, "low": 0.02756, "close": 0.0277, "volume": 2411370.0, "close_time": 1770609599999, "quote_volume": 67254.95932, "trades": 1938, "taker_buy_base": 882380.0, "taker_buy_quote": 24623.17307 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02768, "high": 0.02812, "low": 0.02751, "close": 0.0277, "volume": 3585559.0, "close_time": 1770623999999, "quote_volume": 99726.90899, "trades": 2162, "taker_buy_base": 1722418.0, "taker_buy_quote": 47889.79391 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02769, "high": 0.0279, "low": 0.02576, "close": 0.02601, "volume": 7147239.0, "close_time": 1770638399999, "quote_volume": 189831.03747, "trades": 6090, "taker_buy_base": 3047573.0, "taker_buy_quote": 80974.79554 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02601, "high": 0.02644, "low": 0.02555, "close": 0.02636, "volume": 13492009.0, "close_time": 1770652799999, "quote_volume": 349555.49193, "trades": 9933, "taker_buy_base": 7272085.0, "taker_buy_quote": 188447.02668 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02636, "high": 0.02705, "low": 0.02592, "close": 0.02639, "volume": 15107277.0, "close_time": 1770667199999, "quote_volume": 398455.1254, "trades": 10245, "taker_buy_base": 7813628.0, "taker_buy_quote": 206205.25711 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02639, "high": 0.02751, "low": 0.02628, "close": 0.02678, "volume": 10034011.0, "close_time": 1770681599999, "quote_volume": 267791.16635, "trades": 6799, "taker_buy_base": 5174251.0, "taker_buy_quote": 138202.58623 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02674, "high": 0.0274, "low": 0.02636, "close": 0.02659, "volume": 7916309.0, "close_time": 1770695999999, "quote_volume": 212254.2927, "trades": 5700, "taker_buy_base": 3344648.0, "taker_buy_quote": 89666.79001 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02659, "high": 0.02998, "low": 0.02652, "close": 0.02846, "volume": 15141861.0, "close_time": 1770710399999, "quote_volume": 427292.89764, "trades": 10676, "taker_buy_base": 8668335.0, "taker_buy_quote": 245545.95796 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02845, "high": 0.03072, "low": 0.02774, "close": 0.02818, "volume": 30773204.0, "close_time": 1770724799999, "quote_volume": 895188.64941, "trades": 21337, "taker_buy_base": 15310804.0, "taker_buy_quote": 445640.10973 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02817, "high": 0.02868, "low": 0.02723, "close": 0.02741, "volume": 23618499.0, "close_time": 1770739199999, "quote_volume": 655773.51741, "trades": 13680, "taker_buy_base": 11285126.0, "taker_buy_quote": 313230.36855 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0274, "high": 0.0279, "low": 0.02701, "close": 0.02705, "volume": 12289691.0, "close_time": 1770753599999, "quote_volume": 337703.13238, "trades": 8353, "taker_buy_base": 6239579.0, "taker_buy_quote": 171547.82376 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02705, "high": 0.02789, "low": 0.02695, "close": 0.0277, "volume": 8937722.0, "close_time": 1770767999999, "quote_volume": 245743.26372, "trades": 6486, "taker_buy_base": 4879239.0, "taker_buy_quote": 134182.88564 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02769, "high": 0.02951, "low": 0.02621, "close": 0.0265, "volume": 11905962.0, "close_time": 1770782399999, "quote_volume": 326598.29564, "trades": 8308, "taker_buy_base": 6094963.0, "taker_buy_quote": 167821.44278 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0265, "high": 0.02685, "low": 0.02598, "close": 0.02626, "volume": 4236952.0, "close_time": 1770796799999, "quote_volume": 111902.45255, "trades": 5951, "taker_buy_base": 2152803.0, "taker_buy_quote": 56862.73351 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02624, "high": 0.02689, "low": 0.02621, "close": 0.02651, "volume": 2686607.0, "close_time": 1770811199999, "quote_volume": 71397.67297, "trades": 3893, "taker_buy_base": 1655981.0, "taker_buy_quote": 44017.65552 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02651, "high": 0.02653, "low": 0.02587, "close": 0.02606, "volume": 5937211.0, "close_time": 1770825599999, "quote_volume": 155825.41464, "trades": 8693, "taker_buy_base": 3234440.0, "taker_buy_quote": 84957.76444 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02605, "high": 0.02646, "low": 0.02589, "close": 0.02629, "volume": 4471080.0, "close_time": 1770839999999, "quote_volume": 117209.25861, "trades": 5499, "taker_buy_base": 2110886.0, "taker_buy_quote": 55329.97542 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02629, "high": 0.0263, "low": 0.02555, "close": 0.02593, "volume": 4703750.0, "close_time": 1770854399999, "quote_volume": 122148.07773, "trades": 4368, "taker_buy_base": 2482640.0, "taker_buy_quote": 64448.47769 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02593, "high": 0.02618, "low": 0.02564, "close": 0.02598, "volume": 4900030.0, "close_time": 1770868799999, "quote_volume": 127137.30367, "trades": 4164, "taker_buy_base": 2362222.0, "taker_buy_quote": 61293.48336 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02596, "high": 0.02603, "low": 0.02567, "close": 0.026, "volume": 3330809.0, "close_time": 1770883199999, "quote_volume": 86009.66057, "trades": 2459, "taker_buy_base": 1634950.0, "taker_buy_quote": 42210.65529 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02554, "close": 0.02571, "volume": 4041774.0, "close_time": 1770897599999, "quote_volume": 103920.86899, "trades": 3544, "taker_buy_base": 1982070.0, "taker_buy_quote": 50976.61147 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02568, "high": 0.02569, "low": 0.02397, "close": 0.02436, "volume": 9752408.0, "close_time": 1770911999999, "quote_volume": 241223.54186, "trades": 7758, "taker_buy_base": 4376348.0, "taker_buy_quote": 108436.35747 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02436, "high": 0.02455, "low": 0.02375, "close": 0.02408, "volume": 7817005.0, "close_time": 1770926399999, "quote_volume": 187903.04015, "trades": 7657, "taker_buy_base": 3910254.0, "taker_buy_quote": 94066.88224 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02406, "high": 0.02418, "low": 0.02357, "close": 0.02415, "volume": 4190291.0, "close_time": 1770940799999, "quote_volume": 100145.9327, "trades": 3332, "taker_buy_base": 2261117.0, "taker_buy_quote": 54058.14882 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02414, "high": 0.0251, "low": 0.02346, "close": 0.02373, "volume": 8652160.0, "close_time": 1770955199999, "quote_volume": 207965.00391, "trades": 5123, "taker_buy_base": 4031935.0, "taker_buy_quote": 97114.72508 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02372, "high": 0.02399, "low": 0.02208, "close": 0.02257, "volume": 9199027.0, "close_time": 1770969599999, "quote_volume": 208704.12417, "trades": 7205, "taker_buy_base": 3695828.0, "taker_buy_quote": 83818.80515 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02258, "high": 0.02269, "low": 0.02201, "close": 0.02255, "volume": 9065876.0, "close_time": 1770983999999, "quote_volume": 202476.99213, "trades": 6002, "taker_buy_base": 4447894.0, "taker_buy_quote": 99358.93865 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02254, "high": 0.02327, "low": 0.0223, "close": 0.0232, "volume": 6005791.0, "close_time": 1770998399999, "quote_volume": 135902.50298, "trades": 5332, "taker_buy_base": 3479758.0, "taker_buy_quote": 78726.60046 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02318, "high": 0.02365, "low": 0.02302, "close": 0.0233, "volume": 9155128.0, "close_time": 1771012799999, "quote_volume": 213420.61474, "trades": 7743, "taker_buy_base": 4295311.0, "taker_buy_quote": 100140.25488 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02331, "high": 0.02395, "low": 0.02307, "close": 0.02376, "volume": 5447569.0, "close_time": 1771027199999, "quote_volume": 128242.79729, "trades": 4437, "taker_buy_base": 2497537.0, "taker_buy_quote": 58804.88586 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02375, "high": 0.0241, "low": 0.02311, "close": 0.02333, "volume": 5523477.0, "close_time": 1771041599999, "quote_volume": 129359.36671, "trades": 3928, "taker_buy_base": 2492597.0, "taker_buy_quote": 58434.90874 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02333, "high": 0.02376, "low": 0.02319, "close": 0.02326, "volume": 4174083.0, "close_time": 1771055999999, "quote_volume": 97766.44873, "trades": 3306, "taker_buy_base": 2180802.0, "taker_buy_quote": 51120.585 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02325, "high": 0.02327, "low": 0.02266, "close": 0.02287, "volume": 6074564.0, "close_time": 1771070399999, "quote_volume": 139011.94902, "trades": 3785, "taker_buy_base": 2928309.0, "taker_buy_quote": 66984.66838 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02289, "high": 0.02321, "low": 0.02272, "close": 0.0229, "volume": 3037154.0, "close_time": 1771084799999, "quote_volume": 69639.87296, "trades": 2239, "taker_buy_base": 1410340.0, "taker_buy_quote": 32340.37599 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02289, "high": 0.02335, "low": 0.02288, "close": 0.02331, "volume": 1648534.0, "close_time": 1771099199999, "quote_volume": 38050.90167, "trades": 1723, "taker_buy_base": 868815.0, "taker_buy_quote": 20058.51895 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02331, "high": 0.02412, "low": 0.02313, "close": 0.0236, "volume": 5939187.0, "close_time": 1771113599999, "quote_volume": 140252.94044, "trades": 4292, "taker_buy_base": 3219598.0, "taker_buy_quote": 76142.29207 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02361, "high": 0.02363, "low": 0.02286, "close": 0.02327, "volume": 4180277.0, "close_time": 1771127999999, "quote_volume": 96963.10191, "trades": 4022, "taker_buy_base": 2135025.0, "taker_buy_quote": 49502.87107 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02326, "high": 0.02332, "low": 0.02294, "close": 0.02308, "volume": 2642833.0, "close_time": 1771142399999, "quote_volume": 61060.01565, "trades": 2008, "taker_buy_base": 1345007.0, "taker_buy_quote": 31116.63361 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02308, "high": 0.0232, "low": 0.02273, "close": 0.02294, "volume": 5137130.0, "close_time": 1771156799999, "quote_volume": 117966.42289, "trades": 3777, "taker_buy_base": 2330116.0, "taker_buy_quote": 53429.80097 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02291, "high": 0.02302, "low": 0.02229, "close": 0.02249, "volume": 4157716.0, "close_time": 1771171199999, "quote_volume": 93649.90934, "trades": 3861, "taker_buy_base": 2005977.0, "taker_buy_quote": 45153.84252 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02159, "close": 0.02167, "volume": 3277190.0, "close_time": 1771185599999, "quote_volume": 72155.07158, "trades": 2823, "taker_buy_base": 1890945.0, "taker_buy_quote": 41673.59369 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02168, "high": 0.02227, "low": 0.02161, "close": 0.02219, "volume": 1638324.0, "close_time": 1771199999999, "quote_volume": 36007.137, "trades": 1192, "taker_buy_base": 849634.0, "taker_buy_quote": 18680.07558 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02217, "high": 0.02232, "low": 0.02139, "close": 0.02149, "volume": 2575997.0, "close_time": 1771214399999, "quote_volume": 56034.66903, "trades": 2016, "taker_buy_base": 1258214.0, "taker_buy_quote": 27379.01211 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02149, "high": 0.02223, "low": 0.02137, "close": 0.02199, "volume": 3242116.0, "close_time": 1771228799999, "quote_volume": 70273.86028, "trades": 2421, "taker_buy_base": 1380180.0, "taker_buy_quote": 29938.75457 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02198, "high": 0.02215, "low": 0.02158, "close": 0.02174, "volume": 3349546.0, "close_time": 1771243199999, "quote_volume": 73197.45326, "trades": 2861, "taker_buy_base": 1446600.0, "taker_buy_quote": 31603.52712 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02172, "high": 0.02253, "low": 0.02154, "close": 0.02178, "volume": 6862838.0, "close_time": 1771257599999, "quote_volume": 151925.59049, "trades": 5988, "taker_buy_base": 2857829.0, "taker_buy_quote": 63236.13637 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02179, "high": 0.02291, "low": 0.02159, "close": 0.02224, "volume": 8034259.0, "close_time": 1771271999999, "quote_volume": 179197.12639, "trades": 6095, "taker_buy_base": 3980325.0, "taker_buy_quote": 88896.09288 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02223, "high": 0.02238, "low": 0.02212, "close": 0.02218, "volume": 1740824.0, "close_time": 1771286399999, "quote_volume": 38667.66498, "trades": 1768, "taker_buy_base": 812641.0, "taker_buy_quote": 18056.56199 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02218, "high": 0.02323, "low": 0.02204, "close": 0.02258, "volume": 6516322.0, "close_time": 1771300799999, "quote_volume": 147589.00909, "trades": 4545, "taker_buy_base": 3361309.0, "taker_buy_quote": 76177.2225 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02257, "high": 0.02263, "low": 0.02194, "close": 0.02216, "volume": 2316663.0, "close_time": 1771315199999, "quote_volume": 51634.70888, "trades": 1797, "taker_buy_base": 918387.0, "taker_buy_quote": 20493.86523 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02216, "high": 0.02227, "low": 0.02186, "close": 0.02197, "volume": 894076.0, "close_time": 1771329599999, "quote_volume": 19668.39419, "trades": 829, "taker_buy_base": 394471.0, "taker_buy_quote": 8676.33697 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02197, "high": 0.02227, "low": 0.0216, "close": 0.02209, "volume": 2288538.0, "close_time": 1771343999999, "quote_volume": 50245.89371, "trades": 2265, "taker_buy_base": 976188.0, "taker_buy_quote": 21454.45492 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02208, "high": 0.02257, "low": 0.02201, "close": 0.02228, "volume": 3479184.0, "close_time": 1771358399999, "quote_volume": 77566.501, "trades": 3388, "taker_buy_base": 1442718.0, "taker_buy_quote": 32187.5535 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02229, "high": 0.02256, "low": 0.02212, "close": 0.02231, "volume": 1480678.0, "close_time": 1771372799999, "quote_volume": 33062.89331, "trades": 1472, "taker_buy_base": 899341.0, "taker_buy_quote": 20078.97332 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0223, "high": 0.02232, "low": 0.02172, "close": 0.02197, "volume": 1362295.0, "close_time": 1771387199999, "quote_volume": 29921.93253, "trades": 1356, "taker_buy_base": 498194.0, "taker_buy_quote": 10937.83126 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02197, "high": 0.02202, "low": 0.0218, "close": 0.02199, "volume": 574852.0, "close_time": 1771401599999, "quote_volume": 12605.02754, "trades": 630, "taker_buy_base": 260871.0, "taker_buy_quote": 5722.25891 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02199, "high": 0.02215, "low": 0.02178, "close": 0.02192, "volume": 1065558.0, "close_time": 1771415999999, "quote_volume": 23420.19001, "trades": 1201, "taker_buy_base": 387869.0, "taker_buy_quote": 8525.16932 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02194, "high": 0.02313, "low": 0.0219, "close": 0.02241, "volume": 10623708.0, "close_time": 1771430399999, "quote_volume": 239275.53543, "trades": 8880, "taker_buy_base": 4613340.0, "taker_buy_quote": 103904.99373 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02241, "high": 0.02278, "low": 0.0221, "close": 0.02249, "volume": 5004068.0, "close_time": 1771444799999, "quote_volume": 112421.25641, "trades": 4871, "taker_buy_base": 2120614.0, "taker_buy_quote": 47635.219 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0225, "high": 0.02331, "low": 0.02226, "close": 0.02297, "volume": 8224934.0, "close_time": 1771459199999, "quote_volume": 187646.09616, "trades": 6997, "taker_buy_base": 4030791.0, "taker_buy_quote": 92016.47235 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02296, "high": 0.02296, "low": 0.02208, "close": 0.02216, "volume": 5447219.0, "close_time": 1771473599999, "quote_volume": 121520.14712, "trades": 3956, "taker_buy_base": 2360081.0, "taker_buy_quote": 52730.61993 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02215, "high": 0.02287, "low": 0.02171, "close": 0.02199, "volume": 8091273.0, "close_time": 1771487999999, "quote_volume": 179227.18677, "trades": 4523, "taker_buy_base": 2948828.0, "taker_buy_quote": 65473.41233 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02199, "high": 0.02204, "low": 0.02104, "close": 0.02125, "volume": 5236100.0, "close_time": 1771502399999, "quote_volume": 112040.81198, "trades": 3613, "taker_buy_base": 2453273.0, "taker_buy_quote": 52461.50629 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02127, "high": 0.0214, "low": 0.02054, "close": 0.02091, "volume": 3629459.0, "close_time": 1771516799999, "quote_volume": 75710.91755, "trades": 2907, "taker_buy_base": 1710830.0, "taker_buy_quote": 35703.124 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02088, "high": 0.021, "low": 0.0206, "close": 0.02096, "volume": 4153396.0, "close_time": 1771531199999, "quote_volume": 86351.53443, "trades": 2841, "taker_buy_base": 2199585.0, "taker_buy_quote": 45708.90219 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02097, "high": 0.0211, "low": 0.02058, "close": 0.0208, "volume": 2208925.0, "close_time": 1771545599999, "quote_volume": 46144.3206, "trades": 1624, "taker_buy_base": 1103471.0, "taker_buy_quote": 23062.38723 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02081, "high": 0.022, "low": 0.02056, "close": 0.02113, "volume": 11422892.0, "close_time": 1771559999999, "quote_volume": 243500.29731, "trades": 6146, "taker_buy_base": 5342805.0, "taker_buy_quote": 113971.78846 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02116, "high": 0.02167, "low": 0.02101, "close": 0.02128, "volume": 4504397.0, "close_time": 1771574399999, "quote_volume": 95781.34153, "trades": 2431, "taker_buy_base": 2241839.0, "taker_buy_quote": 47639.00025 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.02129, "high": 0.0231, "low": 0.02127, "close": 0.02245, "volume": 21583264.0, "close_time": 1771588799999, "quote_volume": 482001.90941, "trades": 10620, "taker_buy_base": 11104309.0, "taker_buy_quote": 248583.83869 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02246, "high": 0.02517, "low": 0.02245, "close": 0.02324, "volume": 46238650.0, "close_time": 1771603199999, "quote_volume": 1097847.16917, "trades": 20485, "taker_buy_base": 22594305.0, "taker_buy_quote": 537320.8212 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02326, "high": 0.02381, "low": 0.02285, "close": 0.0231, "volume": 14526500.0, "close_time": 1771617599999, "quote_volume": 337924.89103, "trades": 5331, "taker_buy_base": 7081065.0, "taker_buy_quote": 164859.65183 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0231, "high": 0.02311, "low": 0.02248, "close": 0.02262, "volume": 5745995.0, "close_time": 1771631999999, "quote_volume": 130902.21481, "trades": 1601, "taker_buy_base": 2737234.0, "taker_buy_quote": 62292.95292 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02261, "high": 0.02498, "low": 0.02261, "close": 0.02365, "volume": 23932871.0, "close_time": 1771646399999, "quote_volume": 570212.83074, "trades": 9346, "taker_buy_base": 12484178.0, "taker_buy_quote": 297617.52013 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02367, "high": 0.02409, "low": 0.02332, "close": 0.02364, "volume": 7721729.0, "close_time": 1771660799999, "quote_volume": 182661.93831, "trades": 3692, "taker_buy_base": 3505038.0, "taker_buy_quote": 82916.28318 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02363, "high": 0.0239, "low": 0.02318, "close": 0.02347, "volume": 6796745.0, "close_time": 1771675199999, "quote_volume": 159886.41096, "trades": 2904, "taker_buy_base": 3141147.0, "taker_buy_quote": 73876.14033 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02345, "high": 0.0236, "low": 0.02266, "close": 0.02289, "volume": 6289392.0, "close_time": 1771689599999, "quote_volume": 144627.14079, "trades": 2641, "taker_buy_base": 2673800.0, "taker_buy_quote": 61514.46584 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02287, "high": 0.023, "low": 0.02248, "close": 0.02271, "volume": 3576952.0, "close_time": 1771703999999, "quote_volume": 81105.65136, "trades": 1570, "taker_buy_base": 1603516.0, "taker_buy_quote": 36380.17727 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02207, "close": 0.02222, "volume": 3121161.0, "close_time": 1771718399999, "quote_volume": 69676.38908, "trades": 1189, "taker_buy_base": 1429555.0, "taker_buy_quote": 31910.56075 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02221, "high": 0.02221, "low": 0.02131, "close": 0.02149, "volume": 7709034.0, "close_time": 1771732799999, "quote_volume": 167126.02627, "trades": 2790, "taker_buy_base": 3011389.0, "taker_buy_quote": 65230.98888 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02148, "high": 0.02169, "low": 0.02121, "close": 0.02157, "volume": 2276692.0, "close_time": 1771747199999, "quote_volume": 48729.17922, "trades": 1002, "taker_buy_base": 1221355.0, "taker_buy_quote": 26164.04141 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0216, "high": 0.02177, "low": 0.02145, "close": 0.02161, "volume": 2342196.0, "close_time": 1771761599999, "quote_volume": 50647.90369, "trades": 1029, "taker_buy_base": 1068903.0, "taker_buy_quote": 23114.945 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02161, "high": 0.02162, "low": 0.02107, "close": 0.02115, "volume": 2581432.0, "close_time": 1771775999999, "quote_volume": 54856.77479, "trades": 1093, "taker_buy_base": 981540.0, "taker_buy_quote": 20868.03185 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02115, "high": 0.02132, "low": 0.02099, "close": 0.02119, "volume": 1425054.0, "close_time": 1771790399999, "quote_volume": 30104.21513, "trades": 710, "taker_buy_base": 662261.0, "taker_buy_quote": 13991.29304 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02117, "high": 0.02166, "low": 0.02117, "close": 0.02151, "volume": 1634062.0, "close_time": 1771804799999, "quote_volume": 35010.84266, "trades": 796, "taker_buy_base": 869466.0, "taker_buy_quote": 18623.9204 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02151, "high": 0.02208, "low": 0.02052, "close": 0.0206, "volume": 11167535.0, "close_time": 1771819199999, "quote_volume": 236144.2259, "trades": 4366, "taker_buy_base": 4417809.0, "taker_buy_quote": 93623.79105 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02061, "high": 0.02275, "low": 0.0206, "close": 0.02256, "volume": 10915987.0, "close_time": 1771833599999, "quote_volume": 240389.36398, "trades": 4449, "taker_buy_base": 5716485.0, "taker_buy_quote": 126114.2007 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02251, "high": 0.02334, "low": 0.02223, "close": 0.02227, "volume": 19343996.0, "close_time": 1771847999999, "quote_volume": 442032.21741, "trades": 6516, "taker_buy_base": 9094590.0, "taker_buy_quote": 207992.69756 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02226, "high": 0.0235, "low": 0.022, "close": 0.02319, "volume": 21596722.0, "close_time": 1771862399999, "quote_volume": 493974.34466, "trades": 6594, "taker_buy_base": 10961320.0, "taker_buy_quote": 250888.24968 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02317, "high": 0.02573, "low": 0.02273, "close": 0.02481, "volume": 46427010.0, "close_time": 1771876799999, "quote_volume": 1131147.59157, "trades": 14062, "taker_buy_base": 22950898.0, "taker_buy_quote": 559671.67394 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02481, "high": 0.02635, "low": 0.02419, "close": 0.02441, "volume": 39044266.0, "close_time": 1771891199999, "quote_volume": 988744.71261, "trades": 11600, "taker_buy_base": 18724605.0, "taker_buy_quote": 474787.88777 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0244, "high": 0.02449, "low": 0.02319, "close": 0.02319, "volume": 12469806.0, "close_time": 1771905599999, "quote_volume": 298485.70858, "trades": 4732, "taker_buy_base": 5467824.0, "taker_buy_quote": 130960.70358 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02322, "high": 0.02387, "low": 0.02268, "close": 0.02359, "volume": 12989372.0, "close_time": 1771919999999, "quote_volume": 302781.03578, "trades": 4886, "taker_buy_base": 6523098.0, "taker_buy_quote": 152078.56747 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02358, "high": 0.02461, "low": 0.02272, "close": 0.02282, "volume": 22774379.0, "close_time": 1771934399999, "quote_volume": 536945.23172, "trades": 6983, "taker_buy_base": 10533719.0, "taker_buy_quote": 248975.29534 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02283, "high": 0.02326, "low": 0.02247, "close": 0.02309, "volume": 9663316.0, "close_time": 1771948799999, "quote_volume": 221647.81817, "trades": 3123, "taker_buy_base": 4075933.0, "taker_buy_quote": 93450.29367 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02309, "high": 0.02351, "low": 0.02282, "close": 0.02314, "volume": 4698826.0, "close_time": 1771963199999, "quote_volume": 108936.24559, "trades": 1812, "taker_buy_base": 2483135.0, "taker_buy_quote": 57558.98171 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02314, "high": 0.0232, "low": 0.02269, "close": 0.02288, "volume": 2503247.0, "close_time": 1771977599999, "quote_volume": 57436.89265, "trades": 1386, "taker_buy_base": 1203840.0, "taker_buy_quote": 27631.16315 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02289, "high": 0.0242, "low": 0.02284, "close": 0.024, "volume": 6249279.0, "close_time": 1771991999999, "quote_volume": 147709.02359, "trades": 2672, "taker_buy_base": 2946314.0, "taker_buy_quote": 69692.58119 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02397, "high": 0.02491, "low": 0.02371, "close": 0.02373, "volume": 8730732.0, "close_time": 1772006399999, "quote_volume": 211737.22032, "trades": 3479, "taker_buy_base": 3794819.0, "taker_buy_quote": 92135.20281 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02371, "high": 0.02436, "low": 0.02335, "close": 0.02342, "volume": 5322904.0, "close_time": 1772020799999, "quote_volume": 127128.02064, "trades": 1801, "taker_buy_base": 2576657.0, "taker_buy_quote": 61618.80809 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0234, "high": 0.02355, "low": 0.02297, "close": 0.02324, "volume": 6888943.0, "close_time": 1772035199999, "quote_volume": 159994.98223, "trades": 2002, "taker_buy_base": 3975141.0, "taker_buy_quote": 92332.97312 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02323, "high": 0.02349, "low": 0.02307, "close": 0.02338, "volume": 2717592.0, "close_time": 1772049599999, "quote_volume": 63269.57002, "trades": 1306, "taker_buy_base": 1143284.0, "taker_buy_quote": 26667.62354 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02337, "high": 0.02348, "low": 0.02241, "close": 0.02262, "volume": 4529095.0, "close_time": 1772063999999, "quote_volume": 104154.408, "trades": 1799, "taker_buy_base": 2083733.0, "taker_buy_quote": 47978.28214 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02262, "high": 0.02316, "low": 0.02242, "close": 0.02316, "volume": 3550305.0, "close_time": 1772078399999, "quote_volume": 80859.08846, "trades": 1602, "taker_buy_base": 1501647.0, "taker_buy_quote": 34214.20952 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02317, "high": 0.02334, "low": 0.02244, "close": 0.02311, "volume": 4046664.0, "close_time": 1772092799999, "quote_volume": 92828.94597, "trades": 1787, "taker_buy_base": 1689831.0, "taker_buy_quote": 38776.50724 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02312, "high": 0.02397, "low": 0.02286, "close": 0.02355, "volume": 11799485.0, "close_time": 1772107199999, "quote_volume": 276671.2418, "trades": 3639, "taker_buy_base": 6271344.0, "taker_buy_quote": 147236.98637 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0236, "high": 0.02429, "low": 0.02346, "close": 0.02372, "volume": 8084382.0, "close_time": 1772121599999, "quote_volume": 192989.76645, "trades": 3212, "taker_buy_base": 3751194.0, "taker_buy_quote": 89613.12904 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02373, "high": 0.02474, "low": 0.02326, "close": 0.02413, "volume": 10735471.0, "close_time": 1772135999999, "quote_volume": 256884.85978, "trades": 3948, "taker_buy_base": 5582239.0, "taker_buy_quote": 133852.75159 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.02412, "high": 0.02491, "low": 0.02377, "close": 0.0246, "volume": 7245354.0, "close_time": 1772150399999, "quote_volume": 176338.84303, "trades": 2637, "taker_buy_base": 3168854.0, "taker_buy_quote": 77084.66883 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0246, "high": 0.02508, "low": 0.02367, "close": 0.02405, "volume": 13702371.0, "close_time": 1772164799999, "quote_volume": 335209.99221, "trades": 3727, "taker_buy_base": 6567607.0, "taker_buy_quote": 160784.92401 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02402, "high": 0.0244, "low": 0.02354, "close": 0.02376, "volume": 4042007.0, "close_time": 1772179199999, "quote_volume": 96853.88354, "trades": 1449, "taker_buy_base": 1982171.0, "taker_buy_quote": 47516.47422 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02375, "high": 0.02401, "low": 0.02315, "close": 0.02316, "volume": 4089746.0, "close_time": 1772193599999, "quote_volume": 96110.35279, "trades": 1704, "taker_buy_base": 1918900.0, "taker_buy_quote": 45131.83454 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02315, "high": 0.02345, "low": 0.02279, "close": 0.02313, "volume": 5221392.0, "close_time": 1772207999999, "quote_volume": 120779.45433, "trades": 2132, "taker_buy_base": 2408913.0, "taker_buy_quote": 55747.54631 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0231, "high": 0.02337, "low": 0.02262, "close": 0.02275, "volume": 3865552.0, "close_time": 1772222399999, "quote_volume": 89351.1319, "trades": 1484, "taker_buy_base": 2058392.0, "taker_buy_quote": 47589.03125 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02276, "high": 0.02294, "low": 0.022, "close": 0.02255, "volume": 1795510.0, "close_time": 1772236799999, "quote_volume": 40328.22879, "trades": 865, "taker_buy_base": 686178.0, "taker_buy_quote": 15428.88967 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02256, "high": 0.02295, "low": 0.02216, "close": 0.02275, "volume": 3138960.0, "close_time": 1772251199999, "quote_volume": 70866.91237, "trades": 1161, "taker_buy_base": 1328376.0, "taker_buy_quote": 29957.51268 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02274, "high": 0.02287, "low": 0.02134, "close": 0.0214, "volume": 5471730.0, "close_time": 1772265599999, "quote_volume": 120843.16851, "trades": 2487, "taker_buy_base": 2344972.0, "taker_buy_quote": 51804.32964 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02139, "high": 0.02139, "low": 0.02069, "close": 0.0209, "volume": 4395845.0, "close_time": 1772279999999, "quote_volume": 92291.28136, "trades": 1899, "taker_buy_base": 1947690.0, "taker_buy_quote": 40935.23419 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02092, "high": 0.02163, "low": 0.02071, "close": 0.02146, "volume": 2989308.0, "close_time": 1772294399999, "quote_volume": 63435.11809, "trades": 1601, "taker_buy_base": 1672862.0, "taker_buy_quote": 35442.04514 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02145, "high": 0.02169, "low": 0.021, "close": 0.02157, "volume": 2108015.0, "close_time": 1772308799999, "quote_volume": 45050.302, "trades": 1081, "taker_buy_base": 1033813.0, "taker_buy_quote": 22062.13277 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02157, "high": 0.02211, "low": 0.02151, "close": 0.02182, "volume": 2706525.0, "close_time": 1772323199999, "quote_volume": 58809.78992, "trades": 1183, "taker_buy_base": 1599100.0, "taker_buy_quote": 34780.70977 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02184, "high": 0.02252, "low": 0.02153, "close": 0.02176, "volume": 6142500.0, "close_time": 1772337599999, "quote_volume": 134529.31803, "trades": 1813, "taker_buy_base": 3416293.0, "taker_buy_quote": 74735.70485 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02177, "high": 0.02189, "low": 0.02136, "close": 0.02154, "volume": 2311695.0, "close_time": 1772351999999, "quote_volume": 49863.44444, "trades": 789, "taker_buy_base": 1511682.0, "taker_buy_quote": 32591.98881 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02155, "high": 0.02173, "low": 0.02106, "close": 0.02132, "volume": 1727314.0, "close_time": 1772366399999, "quote_volume": 36794.75693, "trades": 1071, "taker_buy_base": 880505.0, "taker_buy_quote": 18777.18986 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02127, "high": 0.02158, "low": 0.02095, "close": 0.02129, "volume": 2042394.0, "close_time": 1772380799999, "quote_volume": 43425.30375, "trades": 1450, "taker_buy_base": 1078260.0, "taker_buy_quote": 22934.39991 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02129, "high": 0.02143, "low": 0.02095, "close": 0.02098, "volume": 2207622.0, "close_time": 1772395199999, "quote_volume": 46796.3091, "trades": 1667, "taker_buy_base": 1286792.0, "taker_buy_quote": 27305.41249 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02097, "high": 0.02121, "low": 0.02062, "close": 0.02101, "volume": 2160406.0, "close_time": 1772409599999, "quote_volume": 45218.84279, "trades": 1435, "taker_buy_base": 1160042.0, "taker_buy_quote": 24268.39546 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02102, "high": 0.02136, "low": 0.02079, "close": 0.02135, "volume": 994049.0, "close_time": 1772423999999, "quote_volume": 20914.36163, "trades": 747, "taker_buy_base": 511985.0, "taker_buy_quote": 10774.14587 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02135, "high": 0.02155, "low": 0.02109, "close": 0.0212, "volume": 2320633.0, "close_time": 1772438399999, "quote_volume": 49379.86904, "trades": 1422, "taker_buy_base": 947612.0, "taker_buy_quote": 20194.98864 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02118, "high": 0.0214, "low": 0.02095, "close": 0.02131, "volume": 2692390.0, "close_time": 1772452799999, "quote_volume": 56968.64194, "trades": 911, "taker_buy_base": 1207691.0, "taker_buy_quote": 25573.42442 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02134, "high": 0.02232, "low": 0.02113, "close": 0.02197, "volume": 2374729.0, "close_time": 1772467199999, "quote_volume": 51732.04174, "trades": 1396, "taker_buy_base": 874221.0, "taker_buy_quote": 19004.99539 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02199, "high": 0.02204, "low": 0.02113, "close": 0.02121, "volume": 3659322.0, "close_time": 1772481599999, "quote_volume": 79435.19958, "trades": 1467, "taker_buy_base": 1542410.0, "taker_buy_quote": 33414.87917 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02123, "high": 0.02135, "low": 0.02077, "close": 0.02091, "volume": 3111657.0, "close_time": 1772495999999, "quote_volume": 65383.65718, "trades": 938, "taker_buy_base": 1605659.0, "taker_buy_quote": 33721.53214 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02092, "high": 0.02123, "low": 0.02059, "close": 0.02121, "volume": 4727249.0, "close_time": 1772510399999, "quote_volume": 98548.47902, "trades": 1707, "taker_buy_base": 3059905.0, "taker_buy_quote": 63745.36391 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0212, "high": 0.02154, "low": 0.02096, "close": 0.02133, "volume": 4357866.0, "close_time": 1772524799999, "quote_volume": 92613.98977, "trades": 1780, "taker_buy_base": 1573396.0, "taker_buy_quote": 33470.11973 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02134, "high": 0.02134, "low": 0.02064, "close": 0.02099, "volume": 3779614.0, "close_time": 1772539199999, "quote_volume": 79256.56521, "trades": 1640, "taker_buy_base": 1837133.0, "taker_buy_quote": 38531.095 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02098, "high": 0.0213, "low": 0.02066, "close": 0.02101, "volume": 2915814.0, "close_time": 1772553599999, "quote_volume": 61249.35262, "trades": 1383, "taker_buy_base": 1496772.0, "taker_buy_quote": 31468.5562 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.02099, "high": 0.02126, "low": 0.02087, "close": 0.02094, "volume": 779701.0, "close_time": 1772567999999, "quote_volume": 16405.14341, "trades": 714, "taker_buy_base": 408507.0, "taker_buy_quote": 8594.90747 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02093, "high": 0.02103, "low": 0.02069, "close": 0.02092, "volume": 1126634.0, "close_time": 1772582399999, "quote_volume": 23528.34776, "trades": 519, "taker_buy_base": 495186.0, "taker_buy_quote": 10362.04327 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02091, "high": 0.02105, "low": 0.02066, "close": 0.02082, "volume": 1125686.0, "close_time": 1772596799999, "quote_volume": 23410.11764, "trades": 635, "taker_buy_base": 547256.0, "taker_buy_quote": 11380.77505 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02083, "high": 0.02099, "low": 0.0207, "close": 0.02089, "volume": 1018680.0, "close_time": 1772611199999, "quote_volume": 21220.25, "trades": 446, "taker_buy_base": 591465.0, "taker_buy_quote": 12326.91861 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0209, "high": 0.02145, "low": 0.0208, "close": 0.02103, "volume": 1423647.0, "close_time": 1772625599999, "quote_volume": 30184.04595, "trades": 691, "taker_buy_base": 782513.0, "taker_buy_quote": 16605.5464 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02102, "high": 0.02128, "low": 0.02087, "close": 0.02127, "volume": 1603923.0, "close_time": 1772639999999, "quote_volume": 33713.9503, "trades": 687, "taker_buy_base": 598314.0, "taker_buy_quote": 12581.2709 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02129, "high": 0.02164, "low": 0.02089, "close": 0.02138, "volume": 4321778.0, "close_time": 1772654399999, "quote_volume": 92123.3067, "trades": 1648, "taker_buy_base": 2071385.0, "taker_buy_quote": 44170.91832 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02137, "high": 0.02139, "low": 0.02113, "close": 0.02129, "volume": 728280.0, "close_time": 1772668799999, "quote_volume": 15501.55785, "trades": 458, "taker_buy_base": 252721.0, "taker_buy_quote": 5384.5509 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02128, "high": 0.02137, "low": 0.02092, "close": 0.02115, "volume": 1061399.0, "close_time": 1772683199999, "quote_volume": 22398.88489, "trades": 680, "taker_buy_base": 439734.0, "taker_buy_quote": 9294.67414 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02114, "high": 0.02125, "low": 0.02097, "close": 0.02105, "volume": 1154175.0, "close_time": 1772697599999, "quote_volume": 24366.51902, "trades": 572, "taker_buy_base": 369743.0, "taker_buy_quote": 7803.43112 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02105, "high": 0.02152, "low": 0.02096, "close": 0.02122, "volume": 1413163.0, "close_time": 1772711999999, "quote_volume": 30101.78451, "trades": 594, "taker_buy_base": 736237.0, "taker_buy_quote": 15687.16366 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0212, "high": 0.02163, "low": 0.02112, "close": 0.02125, "volume": 1385904.0, "close_time": 1772726399999, "quote_volume": 29663.54616, "trades": 986, "taker_buy_base": 600777.0, "taker_buy_quote": 12860.15923 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02122, "high": 0.02131, "low": 0.02075, "close": 0.02115, "volume": 1991581.0, "close_time": 1772740799999, "quote_volume": 41880.42154, "trades": 854, "taker_buy_base": 855017.0, "taker_buy_quote": 17980.74641 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02115, "high": 0.02178, "low": 0.02113, "close": 0.02174, "volume": 2918702.0, "close_time": 1772755199999, "quote_volume": 62910.71679, "trades": 1130, "taker_buy_base": 1193324.0, "taker_buy_quote": 25748.3687 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02173, "high": 0.02242, "low": 0.02143, "close": 0.02242, "volume": 5398268.0, "close_time": 1772769599999, "quote_volume": 118381.52832, "trades": 2103, "taker_buy_base": 2203017.0, "taker_buy_quote": 48318.22263 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0224, "high": 0.02344, "low": 0.02201, "close": 0.02328, "volume": 10665352.0, "close_time": 1772783999999, "quote_volume": 242409.05582, "trades": 3568, "taker_buy_base": 5473907.0, "taker_buy_quote": 124570.93443 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0233, "high": 0.02477, "low": 0.02237, "close": 0.02384, "volume": 30424794.0, "close_time": 1772798399999, "quote_volume": 721221.70901, "trades": 9324, "taker_buy_base": 15506856.0, "taker_buy_quote": 369406.86809 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02379, "high": 0.02676, "low": 0.02321, "close": 0.02377, "volume": 54485171.0, "close_time": 1772812799999, "quote_volume": 1354282.27321, "trades": 20337, "taker_buy_base": 25979081.0, "taker_buy_quote": 645681.16849 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02375, "high": 0.02567, "low": 0.0233, "close": 0.0241, "volume": 37188953.0, "close_time": 1772827199999, "quote_volume": 908251.17753, "trades": 12752, "taker_buy_base": 16748115.0, "taker_buy_quote": 409402.14647 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02408, "high": 0.02417, "low": 0.02305, "close": 0.02354, "volume": 11726765.0, "close_time": 1772841599999, "quote_volume": 276282.61132, "trades": 3432, "taker_buy_base": 5583427.0, "taker_buy_quote": 131282.17982 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02355, "high": 0.02847, "low": 0.02355, "close": 0.02514, "volume": 36434145.0, "close_time": 1772855999999, "quote_volume": 954981.52994, "trades": 12448, "taker_buy_base": 19227547.0, "taker_buy_quote": 503201.79028 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02511, "high": 0.02538, "low": 0.02353, "close": 0.02445, "volume": 24202312.0, "close_time": 1772870399999, "quote_volume": 588589.09686, "trades": 9584, "taker_buy_base": 12000934.0, "taker_buy_quote": 291748.74868 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.02444, "high": 0.02561, "low": 0.02378, "close": 0.02388, "volume": 43617004.0, "close_time": 1772884799999, "quote_volume": 1079226.10303, "trades": 12244, "taker_buy_base": 21168287.0, "taker_buy_quote": 523729.44999 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02387, "high": 0.02459, "low": 0.02362, "close": 0.02412, "volume": 26303797.0, "close_time": 1772899199999, "quote_volume": 634696.29617, "trades": 6315, "taker_buy_base": 12517613.0, "taker_buy_quote": 301947.189 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02411, "high": 0.02456, "low": 0.02367, "close": 0.02455, "volume": 17638366.0, "close_time": 1772913599999, "quote_volume": 424981.23412, "trades": 4427, "taker_buy_base": 8311290.0, "taker_buy_quote": 200180.53305 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02454, "high": 0.02584, "low": 0.02405, "close": 0.02491, "volume": 21480499.0, "close_time": 1772927999999, "quote_volume": 533534.60232, "trades": 6793, "taker_buy_base": 10214037.0, "taker_buy_quote": 253504.31722 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02493, "high": 0.02638, "low": 0.02364, "close": 0.02382, "volume": 59497499.0, "close_time": 1772942399999, "quote_volume": 1493954.92432, "trades": 15210, "taker_buy_base": 29158212.0, "taker_buy_quote": 732303.22395 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02383, "high": 0.02416, "low": 0.02359, "close": 0.02395, "volume": 3781075.0, "close_time": 1772956799999, "quote_volume": 90135.14636, "trades": 1748, "taker_buy_base": 1597511.0, "taker_buy_quote": 38119.76522 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02393, "high": 0.02393, "low": 0.02335, "close": 0.02362, "volume": 6590645.0, "close_time": 1772971199999, "quote_volume": 156085.25817, "trades": 1663, "taker_buy_base": 3206160.0, "taker_buy_quote": 76001.50944 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02363, "high": 0.02366, "low": 0.02282, "close": 0.02298, "volume": 6409522.0, "close_time": 1772985599999, "quote_volume": 147907.3201, "trades": 1609, "taker_buy_base": 3202918.0, "taker_buy_quote": 73968.02741 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02297, "high": 0.02344, "low": 0.02287, "close": 0.02337, "volume": 3503982.0, "close_time": 1772999999999, "quote_volume": 80989.80052, "trades": 1049, "taker_buy_base": 1403944.0, "taker_buy_quote": 32450.99598 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02336, "high": 0.02336, "low": 0.02278, "close": 0.02297, "volume": 3590479.0, "close_time": 1773014399999, "quote_volume": 82851.36337, "trades": 1187, "taker_buy_base": 1796872.0, "taker_buy_quote": 41457.39792 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02299, "high": 0.02318, "low": 0.02213, "close": 0.02274, "volume": 9070140.0, "close_time": 1773028799999, "quote_volume": 203905.19248, "trades": 2366, "taker_buy_base": 3843623.0, "taker_buy_quote": 86459.96759 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02273, "high": 0.02349, "low": 0.0226, "close": 0.0228, "volume": 7295625.0, "close_time": 1773043199999, "quote_volume": 168383.1332, "trades": 2038, "taker_buy_base": 2983703.0, "taker_buy_quote": 68807.85023 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.02282, "high": 0.02299, "low": 0.0226, "close": 0.02285, "volume": 1876101.0, "close_time": 1773057599999, "quote_volume": 42695.11834, "trades": 729, "taker_buy_base": 814168.0, "taker_buy_quote": 18525.10784 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02287, "high": 0.0235, "low": 0.02284, "close": 0.02319, "volume": 4538615.0, "close_time": 1773071999999, "quote_volume": 105375.32663, "trades": 1578, "taker_buy_base": 2143260.0, "taker_buy_quote": 49783.95257 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02321, "high": 0.02361, "low": 0.02304, "close": 0.02318, "volume": 5265318.0, "close_time": 1773086399999, "quote_volume": 122496.23036, "trades": 1462, "taker_buy_base": 2568041.0, "taker_buy_quote": 59779.2931 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02316, "high": 0.02363, "low": 0.02291, "close": 0.02303, "volume": 3859813.0, "close_time": 1773100799999, "quote_volume": 89486.64874, "trades": 1004, "taker_buy_base": 1988156.0, "taker_buy_quote": 46139.58069 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02302, "high": 0.02339, "low": 0.02274, "close": 0.02286, "volume": 5780770.0, "close_time": 1773115199999, "quote_volume": 133091.64701, "trades": 1630, "taker_buy_base": 2434965.0, "taker_buy_quote": 56079.43348 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02286, "high": 0.0232, "low": 0.02257, "close": 0.0231, "volume": 3563826.0, "close_time": 1773129599999, "quote_volume": 81644.19045, "trades": 921, "taker_buy_base": 1792273.0, "taker_buy_quote": 41076.99778 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.02309, "high": 0.02331, "low": 0.023, "close": 0.02319, "volume": 3243136.0, "close_time": 1773143999999, "quote_volume": 75035.06172, "trades": 810, "taker_buy_base": 1574125.0, "taker_buy_quote": 36422.36888 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0232, "high": 0.02336, "low": 0.02286, "close": 0.02307, "volume": 3494710.0, "close_time": 1773158399999, "quote_volume": 80696.72598, "trades": 1290, "taker_buy_base": 1578552.0, "taker_buy_quote": 36454.76262 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02308, "high": 0.02314, "low": 0.02276, "close": 0.02293, "volume": 4000484.0, "close_time": 1773172799999, "quote_volume": 91825.76581, "trades": 915, "taker_buy_base": 1913487.0, "taker_buy_quote": 43911.9221 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02296, "high": 0.02331, "low": 0.02296, "close": 0.02322, "volume": 2856217.0, "close_time": 1773187199999, "quote_volume": 66097.48691, "trades": 608, "taker_buy_base": 1252734.0, "taker_buy_quote": 28993.17193 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02323, "high": 0.02429, "low": 0.02311, "close": 0.02342, "volume": 13426329.0, "close_time": 1773201599999, "quote_volume": 317633.65745, "trades": 3127, "taker_buy_base": 6451291.0, "taker_buy_quote": 152628.09678 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.02341, "high": 0.02341, "low": 0.02283, "close": 0.02301, "volume": 5705379.0, "close_time": 1773215999999, "quote_volume": 131610.78198, "trades": 1363, "taker_buy_base": 2648215.0, "taker_buy_quote": 61078.50621 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.023, "high": 0.02301, "low": 0.02229, "close": 0.02233, "volume": 5274387.0, "close_time": 1773230399999, "quote_volume": 119137.65512, "trades": 1134, "taker_buy_base": 2482097.0, "taker_buy_quote": 56071.82645 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02234, "high": 0.02311, "low": 0.02231, "close": 0.0228, "volume": 5258568.0, "close_time": 1773244799999, "quote_volume": 119925.25601, "trades": 1367, "taker_buy_base": 2769072.0, "taker_buy_quote": 63081.2832 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02282, "high": 0.02284, "low": 0.02244, "close": 0.02246, "volume": 1663907.0, "close_time": 1773259199999, "quote_volume": 37710.0827, "trades": 575, "taker_buy_base": 789897.0, "taker_buy_quote": 17902.67974 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02248, "high": 0.02264, "low": 0.02228, "close": 0.02232, "volume": 1437051.0, "close_time": 1773273599999, "quote_volume": 32224.41215, "trades": 436, "taker_buy_base": 655148.0, "taker_buy_quote": 14695.00384 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02233, "high": 0.02234, "low": 0.02149, "close": 0.02151, "volume": 5393891.0, "close_time": 1773287999999, "quote_volume": 117837.33952, "trades": 1114, "taker_buy_base": 2210215.0, "taker_buy_quote": 48220.11209 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02152, "high": 0.02169, "low": 0.02141, "close": 0.02161, "volume": 2628524.0, "close_time": 1773302399999, "quote_volume": 56718.36108, "trades": 582, "taker_buy_base": 1446557.0, "taker_buy_quote": 31211.5322 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0216, "high": 0.02223, "low": 0.02145, "close": 0.02213, "volume": 9269617.0, "close_time": 1773316799999, "quote_volume": 203480.24969, "trades": 2177, "taker_buy_base": 4887093.0, "taker_buy_quote": 107222.3287 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02212, "high": 0.02247, "low": 0.02193, "close": 0.02207, "volume": 6365016.0, "close_time": 1773331199999, "quote_volume": 141419.36907, "trades": 1442, "taker_buy_base": 2890878.0, "taker_buy_quote": 64223.90196 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02205, "high": 0.02239, "low": 0.02186, "close": 0.02189, "volume": 3718253.0, "close_time": 1773345599999, "quote_volume": 82136.8385, "trades": 808, "taker_buy_base": 1766752.0, "taker_buy_quote": 39049.1239 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02189, "high": 0.02191, "low": 0.02166, "close": 0.02167, "volume": 783050.0, "close_time": 1773359999999, "quote_volume": 17069.35343, "trades": 286, "taker_buy_base": 323975.0, "taker_buy_quote": 7059.67876 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02165, "high": 0.02231, "low": 0.02156, "close": 0.02213, "volume": 7139677.0, "close_time": 1773374399999, "quote_volume": 156761.83123, "trades": 1425, "taker_buy_base": 3632670.0, "taker_buy_quote": 79810.73377 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02212, "high": 0.02242, "low": 0.02178, "close": 0.02192, "volume": 3241650.0, "close_time": 1773388799999, "quote_volume": 71432.47804, "trades": 741, "taker_buy_base": 1652971.0, "taker_buy_quote": 36411.41879 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02191, "high": 0.02196, "low": 0.02166, "close": 0.02168, "volume": 3080257.0, "close_time": 1773403199999, "quote_volume": 67088.11658, "trades": 606, "taker_buy_base": 1233182.0, "taker_buy_quote": 26851.042 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02167, "high": 0.02199, "low": 0.02127, "close": 0.02154, "volume": 10116022.0, "close_time": 1773417599999, "quote_volume": 218335.42044, "trades": 1955, "taker_buy_base": 4667445.0, "taker_buy_quote": 100673.7561 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02155, "high": 0.02169, "low": 0.02124, "close": 0.02138, "volume": 4055264.0, "close_time": 1773431999999, "quote_volume": 87042.85496, "trades": 1022, "taker_buy_base": 1932072.0, "taker_buy_quote": 41453.82491 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02139, "high": 0.02144, "low": 0.02114, "close": 0.02132, "volume": 1849649.0, "close_time": 1773446399999, "quote_volume": 39410.86461, "trades": 472, "taker_buy_base": 944426.0, "taker_buy_quote": 20131.49315 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02132, "high": 0.02159, "low": 0.02117, "close": 0.02136, "volume": 3949207.0, "close_time": 1773460799999, "quote_volume": 84494.34214, "trades": 932, "taker_buy_base": 2050334.0, "taker_buy_quote": 43859.94384 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02138, "high": 0.02151, "low": 0.02123, "close": 0.02145, "volume": 2050749.0, "close_time": 1773475199999, "quote_volume": 43768.04786, "trades": 529, "taker_buy_base": 869916.0, "taker_buy_quote": 18558.23367 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02142, "high": 0.0218, "low": 0.02139, "close": 0.02146, "volume": 3504651.0, "close_time": 1773489599999, "quote_volume": 75556.46359, "trades": 896, "taker_buy_base": 1620635.0, "taker_buy_quote": 34945.81801 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02148, "high": 0.022, "low": 0.02148, "close": 0.02177, "volume": 2887610.0, "close_time": 1773503999999, "quote_volume": 62826.61561, "trades": 823, "taker_buy_base": 1523188.0, "taker_buy_quote": 33145.52848 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02177, "high": 0.02177, "low": 0.02135, "close": 0.02143, "volume": 1431472.0, "close_time": 1773518399999, "quote_volume": 30853.19787, "trades": 465, "taker_buy_base": 656693.0, "taker_buy_quote": 14164.60297 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02141, "high": 0.02167, "low": 0.02133, "close": 0.02149, "volume": 632792.0, "close_time": 1773532799999, "quote_volume": 13601.03987, "trades": 249, "taker_buy_base": 349137.0, "taker_buy_quote": 7501.3359 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0215, "high": 0.02166, "low": 0.02134, "close": 0.02156, "volume": 1506789.0, "close_time": 1773547199999, "quote_volume": 32415.39435, "trades": 447, "taker_buy_base": 688049.0, "taker_buy_quote": 14801.02744 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02154, "high": 0.02165, "low": 0.0214, "close": 0.02155, "volume": 846768.0, "close_time": 1773561599999, "quote_volume": 18232.56557, "trades": 245, "taker_buy_base": 397695.0, "taker_buy_quote": 8558.61596 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02156, "high": 0.02166, "low": 0.02151, "close": 0.02153, "volume": 1082147.0, "close_time": 1773575999999, "quote_volume": 23333.01204, "trades": 294, "taker_buy_base": 478973.0, "taker_buy_quote": 10323.49098 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02155, "high": 0.02164, "low": 0.02128, "close": 0.02129, "volume": 844891.0, "close_time": 1773590399999, "quote_volume": 18117.27817, "trades": 318, "taker_buy_base": 466379.0, "taker_buy_quote": 10015.64619 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02129, "high": 0.02148, "low": 0.02129, "close": 0.02141, "volume": 1443287.0, "close_time": 1773604799999, "quote_volume": 30873.19304, "trades": 258, "taker_buy_base": 511472.0, "taker_buy_quote": 10926.49922 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02139, "high": 0.0216, "low": 0.02133, "close": 0.02152, "volume": 370866.0, "close_time": 1773619199999, "quote_volume": 7965.49269, "trades": 251, "taker_buy_base": 193685.0, "taker_buy_quote": 4160.39526 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02153, "high": 0.02156, "low": 0.02131, "close": 0.02147, "volume": 244593.0, "close_time": 1773633599999, "quote_volume": 5239.42444, "trades": 206, "taker_buy_base": 118126.0, "taker_buy_quote": 2530.2746 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02147, "high": 0.02177, "low": 0.02147, "close": 0.02167, "volume": 307449.0, "close_time": 1773647999999, "quote_volume": 6646.17672, "trades": 215, "taker_buy_base": 131659.0, "taker_buy_quote": 2848.17299 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02168, "high": 0.022, "low": 0.02155, "close": 0.02188, "volume": 2474959.0, "close_time": 1773662399999, "quote_volume": 53906.74021, "trades": 750, "taker_buy_base": 1416198.0, "taker_buy_quote": 30929.92869 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02189, "high": 0.02295, "low": 0.02176, "close": 0.02201, "volume": 6124431.0, "close_time": 1773676799999, "quote_volume": 136702.96329, "trades": 2630, "taker_buy_base": 3256988.0, "taker_buy_quote": 72825.15614 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02198, "high": 0.02259, "low": 0.02193, "close": 0.02253, "volume": 2297164.0, "close_time": 1773691199999, "quote_volume": 51210.39397, "trades": 800, "taker_buy_base": 1156239.0, "taker_buy_quote": 25800.87696 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02255, "high": 0.02283, "low": 0.02238, "close": 0.0228, "volume": 1232825.0, "close_time": 1773705599999, "quote_volume": 27869.04005, "trades": 722, "taker_buy_base": 602686.0, "taker_buy_quote": 13641.97612 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0228, "high": 0.02415, "low": 0.02196, "close": 0.02212, "volume": 9540329.0, "close_time": 1773719999999, "quote_volume": 218756.3388, "trades": 3842, "taker_buy_base": 4694835.0, "taker_buy_quote": 107993.30492 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02213, "high": 0.02216, "low": 0.02176, "close": 0.02197, "volume": 955368.0, "close_time": 1773734399999, "quote_volume": 20975.22098, "trades": 426, "taker_buy_base": 411981.0, "taker_buy_quote": 9050.27151 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02199, "high": 0.0223, "low": 0.02182, "close": 0.02188, "volume": 2305165.0, "close_time": 1773748799999, "quote_volume": 50768.02201, "trades": 680, "taker_buy_base": 1198442.0, "taker_buy_quote": 26443.59578 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02187, "high": 0.02198, "low": 0.02139, "close": 0.02166, "volume": 1213285.0, "close_time": 1773763199999, "quote_volume": 26179.10617, "trades": 617, "taker_buy_base": 760846.0, "taker_buy_quote": 16409.74578 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02165, "high": 0.02182, "low": 0.02155, "close": 0.02156, "volume": 439190.0, "close_time": 1773777599999, "quote_volume": 9527.79152, "trades": 291, "taker_buy_base": 205939.0, "taker_buy_quote": 4473.72828 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02154, "high": 0.02177, "low": 0.02149, "close": 0.02165, "volume": 738083.0, "close_time": 1773791999999, "quote_volume": 16002.54326, "trades": 325, "taker_buy_base": 301470.0, "taker_buy_quote": 6527.57023 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02164, "high": 0.02165, "low": 0.02135, "close": 0.02153, "volume": 711011.0, "close_time": 1773806399999, "quote_volume": 15294.72369, "trades": 352, "taker_buy_base": 262003.0, "taker_buy_quote": 5637.23991 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02152, "high": 0.02159, "low": 0.02115, "close": 0.02133, "volume": 1330166.0, "close_time": 1773820799999, "quote_volume": 28367.72946, "trades": 405, "taker_buy_base": 557577.0, "taker_buy_quote": 11905.40325 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0213, "high": 0.0214, "low": 0.02082, "close": 0.02098, "volume": 740749.0, "close_time": 1773835199999, "quote_volume": 15691.46026, "trades": 376, "taker_buy_base": 367775.0, "taker_buy_quote": 7803.13342 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02097, "high": 0.02097, "low": 0.02036, "close": 0.02046, "volume": 1380334.0, "close_time": 1773849599999, "quote_volume": 28501.74348, "trades": 815, "taker_buy_base": 590559.0, "taker_buy_quote": 12222.12886 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02045, "high": 0.02046, "low": 0.01994, "close": 0.02025, "volume": 1465978.0, "close_time": 1773863999999, "quote_volume": 29580.68802, "trades": 670, "taker_buy_base": 577208.0, "taker_buy_quote": 11635.525 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02024, "high": 0.02046, "low": 0.02014, "close": 0.02026, "volume": 2019537.0, "close_time": 1773878399999, "quote_volume": 40968.76017, "trades": 386, "taker_buy_base": 1025282.0, "taker_buy_quote": 20857.10775 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02027, "high": 0.02038, "low": 0.01976, "close": 0.02011, "volume": 2118474.0, "close_time": 1773892799999, "quote_volume": 42458.59204, "trades": 668, "taker_buy_base": 867320.0, "taker_buy_quote": 17406.2338 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0201, "high": 0.02018, "low": 0.01993, "close": 0.02001, "volume": 1445820.0, "close_time": 1773907199999, "quote_volume": 28977.27654, "trades": 342, "taker_buy_base": 491785.0, "taker_buy_quote": 9860.18603 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02, "high": 0.02015, "low": 0.01992, "close": 0.02007, "volume": 728967.0, "close_time": 1773921599999, "quote_volume": 14625.57677, "trades": 270, "taker_buy_base": 372189.0, "taker_buy_quote": 7472.56873 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02006, "high": 0.02006, "low": 0.01965, "close": 0.01981, "volume": 1234760.0, "close_time": 1773935999999, "quote_volume": 24475.73299, "trades": 559, "taker_buy_base": 668323.0, "taker_buy_quote": 13268.58326 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01979, "high": 0.02007, "low": 0.0196, "close": 0.02001, "volume": 1125805.0, "close_time": 1773950399999, "quote_volume": 22300.11417, "trades": 411, "taker_buy_base": 728871.0, "taker_buy_quote": 14422.80369 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02, "high": 0.02024, "low": 0.01995, "close": 0.02024, "volume": 339502.0, "close_time": 1773964799999, "quote_volume": 6809.18991, "trades": 206, "taker_buy_base": 187168.0, "taker_buy_quote": 3756.57151 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02024, "high": 0.02048, "low": 0.02018, "close": 0.02026, "volume": 612754.0, "close_time": 1773979199999, "quote_volume": 12437.6231, "trades": 279, "taker_buy_base": 313197.0, "taker_buy_quote": 6352.3765 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02026, "high": 0.02042, "low": 0.02022, "close": 0.02036, "volume": 767413.0, "close_time": 1773993599999, "quote_volume": 15582.19832, "trades": 255, "taker_buy_base": 445187.0, "taker_buy_quote": 9035.51814 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02037, "high": 0.0206, "low": 0.02029, "close": 0.02038, "volume": 741471.0, "close_time": 1774007999999, "quote_volume": 15155.60041, "trades": 249, "taker_buy_base": 263386.0, "taker_buy_quote": 5390.89214 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02038, "high": 0.02048, "low": 0.02023, "close": 0.02036, "volume": 428266.0, "close_time": 1774022399999, "quote_volume": 8712.15343, "trades": 213, "taker_buy_base": 220998.0, "taker_buy_quote": 4503.66832 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02036, "high": 0.02043, "low": 0.02018, "close": 0.02036, "volume": 345059.0, "close_time": 1774036799999, "quote_volume": 7009.05983, "trades": 213, "taker_buy_base": 135516.0, "taker_buy_quote": 2752.26979 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02034, "high": 0.0205, "low": 0.02026, "close": 0.02037, "volume": 520299.0, "close_time": 1774051199999, "quote_volume": 10601.03899, "trades": 203, "taker_buy_base": 292660.0, "taker_buy_quote": 5952.08065 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02036, "high": 0.02038, "low": 0.02019, "close": 0.02036, "volume": 392554.0, "close_time": 1774065599999, "quote_volume": 7963.6353, "trades": 188, "taker_buy_base": 139700.0, "taker_buy_quote": 2838.74852 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02034, "high": 0.0204, "low": 0.02023, "close": 0.0203, "volume": 502415.0, "close_time": 1774079999999, "quote_volume": 10208.22306, "trades": 151, "taker_buy_base": 230833.0, "taker_buy_quote": 4690.58689 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0203, "high": 0.02033, "low": 0.02014, "close": 0.02016, "volume": 186501.0, "close_time": 1774094399999, "quote_volume": 3772.09831, "trades": 122, "taker_buy_base": 69699.0, "taker_buy_quote": 1411.97685 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02016, "high": 0.02034, "low": 0.02014, "close": 0.02022, "volume": 218457.0, "close_time": 1774108799999, "quote_volume": 4425.19483, "trades": 117, "taker_buy_base": 165782.0, "taker_buy_quote": 3360.91301 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02023, "high": 0.0203, "low": 0.02014, "close": 0.0203, "volume": 125078.0, "close_time": 1774123199999, "quote_volume": 2527.33208, "trades": 70, "taker_buy_base": 93791.0, "taker_buy_quote": 1895.26371 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02029, "high": 0.0204, "low": 0.01983, "close": 0.01997, "volume": 643314.0, "close_time": 1774137599999, "quote_volume": 12949.91033, "trades": 377, "taker_buy_base": 316926.0, "taker_buy_quote": 6383.97629 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01995, "high": 0.02024, "low": 0.01974, "close": 0.02007, "volume": 488983.0, "close_time": 1774151999999, "quote_volume": 9797.16737, "trades": 419, "taker_buy_base": 156915.0, "taker_buy_quote": 3137.76793 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02006, "high": 0.02007, "low": 0.01982, "close": 0.01982, "volume": 230753.0, "close_time": 1774166399999, "quote_volume": 4592.36927, "trades": 142, "taker_buy_base": 40030.0, "taker_buy_quote": 799.89681 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01981, "high": 0.0199, "low": 0.01958, "close": 0.01963, "volume": 321565.0, "close_time": 1774180799999, "quote_volume": 6339.37805, "trades": 221, "taker_buy_base": 96092.0, "taker_buy_quote": 1897.91009 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01965, "high": 0.0199, "low": 0.01965, "close": 0.01968, "volume": 230757.0, "close_time": 1774195199999, "quote_volume": 4559.39168, "trades": 188, "taker_buy_base": 88401.0, "taker_buy_quote": 1745.9325 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01969, "high": 0.01975, "low": 0.01936, "close": 0.01947, "volume": 527074.0, "close_time": 1774209599999, "quote_volume": 10300.23305, "trades": 273, "taker_buy_base": 178420.0, "taker_buy_quote": 3491.45095 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.01949, "high": 0.01959, "low": 0.01922, "close": 0.01943, "volume": 418397.0, "close_time": 1774223999999, "quote_volume": 8138.48713, "trades": 309, "taker_buy_base": 295071.0, "taker_buy_quote": 5745.02795 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01945, "high": 0.01957, "low": 0.01927, "close": 0.01952, "volume": 372589.0, "close_time": 1774238399999, "quote_volume": 7242.82539, "trades": 261, "taker_buy_base": 105190.0, "taker_buy_quote": 2048.14154 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01953, "high": 0.0197, "low": 0.01917, "close": 0.01932, "volume": 381500.0, "close_time": 1774252799999, "quote_volume": 7425.75175, "trades": 257, "taker_buy_base": 141628.0, "taker_buy_quote": 2753.75548 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01934, "high": 0.01987, "low": 0.01908, "close": 0.01968, "volume": 1438472.0, "close_time": 1774267199999, "quote_volume": 28035.36955, "trades": 778, "taker_buy_base": 642953.0, "taker_buy_quote": 12517.81724 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01969, "high": 0.01983, "low": 0.01928, "close": 0.01932, "volume": 501981.0, "close_time": 1774281599999, "quote_volume": 9863.87778, "trades": 368, "taker_buy_base": 275472.0, "taker_buy_quote": 5427.02534 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01932, "high": 0.01942, "low": 0.01912, "close": 0.01913, "volume": 368223.0, "close_time": 1774295999999, "quote_volume": 7086.79537, "trades": 239, "taker_buy_base": 214801.0, "taker_buy_quote": 4134.62787 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01913, "high": 0.0194, "low": 0.01912, "close": 0.01926, "volume": 297253.0, "close_time": 1774310399999, "quote_volume": 5730.68215, "trades": 213, "taker_buy_base": 195308.0, "taker_buy_quote": 3766.89798 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01929, "high": 0.0193, "low": 0.01882, "close": 0.019, "volume": 547338.0, "close_time": 1774324799999, "quote_volume": 10411.09732, "trades": 291, "taker_buy_base": 186023.0, "taker_buy_quote": 3539.0422 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01897, "high": 0.01913, "low": 0.01879, "close": 0.01911, "volume": 280347.0, "close_time": 1774339199999, "quote_volume": 5296.73244, "trades": 153, "taker_buy_base": 213415.0, "taker_buy_quote": 4028.76632 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01909, "high": 0.01948, "low": 0.01905, "close": 0.01933, "volume": 691525.0, "close_time": 1774353599999, "quote_volume": 13297.78846, "trades": 357, "taker_buy_base": 311650.0, "taker_buy_quote": 5989.59614 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01935, "high": 0.01976, "low": 0.01925, "close": 0.01968, "volume": 1282267.0, "close_time": 1774367999999, "quote_volume": 24909.76331, "trades": 553, "taker_buy_base": 421747.0, "taker_buy_quote": 8205.783 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01968, "high": 0.01994, "low": 0.01945, "close": 0.01962, "volume": 709910.0, "close_time": 1774382399999, "quote_volume": 14030.31379, "trades": 497, "taker_buy_base": 388559.0, "taker_buy_quote": 7694.96663 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01961, "high": 0.02004, "low": 0.01956, "close": 0.01996, "volume": 1210952.0, "close_time": 1774396799999, "quote_volume": 23988.67461, "trades": 399, "taker_buy_base": 465156.0, "taker_buy_quote": 9213.72125 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01998, "high": 0.02057, "low": 0.01991, "close": 0.02051, "volume": 1701605.0, "close_time": 1774411199999, "quote_volume": 34445.11558, "trades": 771, "taker_buy_base": 810564.0, "taker_buy_quote": 16403.74461 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02052, "high": 0.02093, "low": 0.0201, "close": 0.02043, "volume": 6275450.0, "close_time": 1774425599999, "quote_volume": 129227.21813, "trades": 2094, "taker_buy_base": 2905479.0, "taker_buy_quote": 59899.71949 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0205, "high": 0.02055, "low": 0.02011, "close": 0.02016, "volume": 1020580.0, "close_time": 1774439999999, "quote_volume": 20717.81951, "trades": 454, "taker_buy_base": 427377.0, "taker_buy_quote": 8673.55866 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02017, "high": 0.02023, "low": 0.01987, "close": 0.01999, "volume": 413410.0, "close_time": 1774454399999, "quote_volume": 8278.17423, "trades": 305, "taker_buy_base": 144347.0, "taker_buy_quote": 2894.13497 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01997, "high": 0.02005, "low": 0.01992, "close": 0.01994, "volume": 231365.0, "close_time": 1774468799999, "quote_volume": 4623.24759, "trades": 167, "taker_buy_base": 100603.0, "taker_buy_quote": 2008.82112 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01993, "high": 0.02013, "low": 0.01981, "close": 0.02009, "volume": 287402.0, "close_time": 1774483199999, "quote_volume": 5745.64336, "trades": 185, "taker_buy_base": 121676.0, "taker_buy_quote": 2432.48624 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01975, "close": 0.01991, "volume": 311977.0, "close_time": 1774497599999, "quote_volume": 6204.49627, "trades": 220, "taker_buy_base": 138074.0, "taker_buy_quote": 2741.35025 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01992, "high": 0.01993, "low": 0.0194, "close": 0.01942, "volume": 625018.0, "close_time": 1774511999999, "quote_volume": 12240.57336, "trades": 285, "taker_buy_base": 154126.0, "taker_buy_quote": 3016.23072 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01943, "high": 0.01946, "low": 0.01885, "close": 0.01891, "volume": 4699439.0, "close_time": 1774526399999, "quote_volume": 90258.37968, "trades": 2681, "taker_buy_base": 3239175.0, "taker_buy_quote": 62190.74238 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01888, "high": 0.0192, "low": 0.01883, "close": 0.01885, "volume": 604084.0, "close_time": 1774540799999, "quote_volume": 11481.14292, "trades": 252, "taker_buy_base": 285535.0, "taker_buy_quote": 5423.66052 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01884, "high": 0.01888, "low": 0.0187, "close": 0.01873, "volume": 212644.0, "close_time": 1774555199999, "quote_volume": 3997.69905, "trades": 146, "taker_buy_base": 146003.0, "taker_buy_quote": 2746.68111 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01873, "high": 0.01888, "low": 0.01857, "close": 0.0186, "volume": 506128.0, "close_time": 1774569599999, "quote_volume": 9466.89647, "trades": 294, "taker_buy_base": 221734.0, "taker_buy_quote": 4153.20424 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01857, "high": 0.01876, "low": 0.01845, "close": 0.01854, "volume": 2247352.0, "close_time": 1774583999999, "quote_volume": 41709.19021, "trades": 398, "taker_buy_base": 1490245.0, "taker_buy_quote": 27647.55239 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01854, "high": 0.01856, "low": 0.0184, "close": 0.01851, "volume": 479146.0, "close_time": 1774598399999, "quote_volume": 8866.4552, "trades": 179, "taker_buy_base": 63343.0, "taker_buy_quote": 1170.81608 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01654, "close": 0.01674, "volume": 4004332.0, "close_time": 1774612799999, "quote_volume": 68802.68287, "trades": 1318, "taker_buy_base": 1395175.0, "taker_buy_quote": 23928.04969 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01675, "high": 0.01693, "low": 0.01648, "close": 0.01651, "volume": 4741451.0, "close_time": 1774627199999, "quote_volume": 79192.44686, "trades": 1311, "taker_buy_base": 2501177.0, "taker_buy_quote": 41796.94478 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01648, "high": 0.01655, "low": 0.01624, "close": 0.01652, "volume": 2384965.0, "close_time": 1774641599999, "quote_volume": 39122.0769, "trades": 683, "taker_buy_base": 1695706.0, "taker_buy_quote": 27824.72776 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01652, "high": 0.01656, "low": 0.0163, "close": 0.01651, "volume": 683510.0, "close_time": 1774655999999, "quote_volume": 11217.91667, "trades": 288, "taker_buy_base": 532250.0, "taker_buy_quote": 8732.70152 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0165, "high": 0.0165, "low": 0.01569, "close": 0.01589, "volume": 2916581.0, "close_time": 1774670399999, "quote_volume": 46489.22537, "trades": 1020, "taker_buy_base": 1044244.0, "taker_buy_quote": 16602.74993 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01588, "high": 0.01638, "low": 0.01569, "close": 0.01638, "volume": 1135755.0, "close_time": 1774684799999, "quote_volume": 18123.94889, "trades": 559, "taker_buy_base": 637607.0, "taker_buy_quote": 10183.02059 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01636, "high": 0.01648, "low": 0.01599, "close": 0.0162, "volume": 935958.0, "close_time": 1774699199999, "quote_volume": 15183.54345, "trades": 476, "taker_buy_base": 456687.0, "taker_buy_quote": 7400.63765 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0162, "high": 0.01646, "low": 0.01599, "close": 0.01604, "volume": 815749.0, "close_time": 1774713599999, "quote_volume": 13199.14133, "trades": 371, "taker_buy_base": 346015.0, "taker_buy_quote": 5609.51292 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01606, "high": 0.01647, "low": 0.01603, "close": 0.01637, "volume": 554929.0, "close_time": 1774727999999, "quote_volume": 9063.6576, "trades": 239, "taker_buy_base": 239025.0, "taker_buy_quote": 3900.0133 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01637, "high": 0.01643, "low": 0.01621, "close": 0.01636, "volume": 191100.0, "close_time": 1774742399999, "quote_volume": 3118.92466, "trades": 173, "taker_buy_base": 69784.0, "taker_buy_quote": 1138.77868 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01636, "high": 0.0164, "low": 0.0161, "close": 0.01633, "volume": 797999.0, "close_time": 1774756799999, "quote_volume": 12976.62362, "trades": 311, "taker_buy_base": 324198.0, "taker_buy_quote": 5267.64636 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01635, "high": 0.01663, "low": 0.01633, "close": 0.01646, "volume": 576974.0, "close_time": 1774771199999, "quote_volume": 9514.59596, "trades": 333, "taker_buy_base": 379450.0, "taker_buy_quote": 6255.638 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01647, "high": 0.0195, "low": 0.01647, "close": 0.01894, "volume": 36156442.0, "close_time": 1774785599999, "quote_volume": 663540.75614, "trades": 14502, "taker_buy_base": 19738571.0, "taker_buy_quote": 362059.75916 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01891, "high": 0.02094, "low": 0.01784, "close": 0.01989, "volume": 43209029.0, "close_time": 1774799999999, "quote_volume": 855961.47607, "trades": 17590, "taker_buy_base": 19901260.0, "taker_buy_quote": 395111.31612 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01987, "high": 0.02056, "low": 0.01894, "close": 0.0191, "volume": 17022569.0, "close_time": 1774814399999, "quote_volume": 335873.23865, "trades": 7876, "taker_buy_base": 8696326.0, "taker_buy_quote": 171568.1345 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01911, "high": 0.01925, "low": 0.01826, "close": 0.01852, "volume": 6202262.0, "close_time": 1774828799999, "quote_volume": 116298.72982, "trades": 2678, "taker_buy_base": 2841251.0, "taker_buy_quote": 53272.08712 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01853, "high": 0.01896, "low": 0.01796, "close": 0.01841, "volume": 4780048.0, "close_time": 1774843199999, "quote_volume": 87659.35875, "trades": 2901, "taker_buy_base": 2042534.0, "taker_buy_quote": 37517.3328 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.01842, "high": 0.01955, "low": 0.01828, "close": 0.01893, "volume": 7567975.0, "close_time": 1774857599999, "quote_volume": 143733.82138, "trades": 4432, "taker_buy_base": 4126163.0, "taker_buy_quote": 78449.11416 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01892, "high": 0.01995, "low": 0.0188, "close": 0.01889, "volume": 7842783.0, "close_time": 1774871999999, "quote_volume": 150936.11238, "trades": 3700, "taker_buy_base": 3505778.0, "taker_buy_quote": 67465.77814 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01889, "high": 0.0193, "low": 0.01878, "close": 0.01898, "volume": 4248602.0, "close_time": 1774886399999, "quote_volume": 81138.51959, "trades": 1263, "taker_buy_base": 810122.0, "taker_buy_quote": 15406.38397 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.01899, "high": 0.01904, "low": 0.01859, "close": 0.01867, "volume": 1737556.0, "close_time": 1774900799999, "quote_volume": 32703.75727, "trades": 972, "taker_buy_base": 910917.0, "taker_buy_quote": 17162.19881 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01867, "high": 0.01877, "low": 0.01846, "close": 0.0187, "volume": 732880.0, "close_time": 1774915199999, "quote_volume": 13621.34939, "trades": 412, "taker_buy_base": 186604.0, "taker_buy_quote": 3470.24893 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01872, "high": 0.01891, "low": 0.0183, "close": 0.01842, "volume": 1002048.0, "close_time": 1774929599999, "quote_volume": 18675.14343, "trades": 740, "taker_buy_base": 520872.0, "taker_buy_quote": 9703.31704 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01841, "high": 0.01844, "low": 0.01798, "close": 0.01805, "volume": 924045.0, "close_time": 1774943999999, "quote_volume": 16770.68081, "trades": 579, "taker_buy_base": 357536.0, "taker_buy_quote": 6494.08022 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01805, "high": 0.01817, "low": 0.01781, "close": 0.01798, "volume": 412781.0, "close_time": 1774958399999, "quote_volume": 7424.31223, "trades": 430, "taker_buy_base": 122391.0, "taker_buy_quote": 2201.40651 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01801, "high": 0.01829, "low": 0.01779, "close": 0.01779, "volume": 422666.0, "close_time": 1774972799999, "quote_volume": 7656.21098, "trades": 382, "taker_buy_base": 201153.0, "taker_buy_quote": 3651.04367 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0178, "high": 0.01825, "low": 0.0178, "close": 0.01817, "volume": 310103.0, "close_time": 1774987199999, "quote_volume": 5599.30297, "trades": 285, "taker_buy_base": 189243.0, "taker_buy_quote": 3421.55026 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01818, "high": 0.01824, "low": 0.01786, "close": 0.01798, "volume": 877560.0, "close_time": 1775001599999, "quote_volume": 15894.0458, "trades": 223, "taker_buy_base": 752590.0, "taker_buy_quote": 13626.63689 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01797, "high": 0.01797, "low": 0.01732, "close": 0.01736, "volume": 453400.0, "close_time": 1775015999999, "quote_volume": 7997.23132, "trades": 355, "taker_buy_base": 299803.0, "taker_buy_quote": 5295.19205 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01738, "high": 0.01766, "low": 0.01721, "close": 0.01735, "volume": 356493.0, "close_time": 1775030399999, "quote_volume": 6214.21553, "trades": 324, "taker_buy_base": 196042.0, "taker_buy_quote": 3422.75018 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01736, "high": 0.01739, "low": 0.01697, "close": 0.01718, "volume": 546258.0, "close_time": 1775044799999, "quote_volume": 9359.3937, "trades": 370, "taker_buy_base": 259448.0, "taker_buy_quote": 4444.22973 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.01719, "high": 0.01794, "low": 0.01714, "close": 0.01787, "volume": 1238831.0, "close_time": 1775059199999, "quote_volume": 21806.2495, "trades": 860, "taker_buy_base": 605190.0, "taker_buy_quote": 10614.40818 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01786, "high": 0.01829, "low": 0.01762, "close": 0.01768, "volume": 637314.0, "close_time": 1775073599999, "quote_volume": 11464.20603, "trades": 623, "taker_buy_base": 264812.0, "taker_buy_quote": 4779.32952 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01769, "high": 0.01786, "low": 0.01753, "close": 0.01753, "volume": 612897.0, "close_time": 1775087999999, "quote_volume": 10861.96227, "trades": 379, "taker_buy_base": 201115.0, "taker_buy_quote": 3554.99412 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01755, "high": 0.0188, "low": 0.01711, "close": 0.01723, "volume": 4259793.0, "close_time": 1775102399999, "quote_volume": 77034.29419, "trades": 2180, "taker_buy_base": 2092784.0, "taker_buy_quote": 38277.17521 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01722, "high": 0.01734, "low": 0.01714, "close": 0.01731, "volume": 583610.0, "close_time": 1775116799999, "quote_volume": 10051.66877, "trades": 306, "taker_buy_base": 173131.0, "taker_buy_quote": 2986.54752 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01732, "high": 0.01736, "low": 0.0168, "close": 0.01733, "volume": 854139.0, "close_time": 1775131199999, "quote_volume": 14665.1789, "trades": 386, "taker_buy_base": 236958.0, "taker_buy_quote": 4078.01903 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01735, "high": 0.01765, "low": 0.01697, "close": 0.01744, "volume": 1324064.0, "close_time": 1775145599999, "quote_volume": 22870.24463, "trades": 735, "taker_buy_base": 558620.0, "taker_buy_quote": 9617.70301 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01744, "high": 0.01754, "low": 0.01713, "close": 0.01725, "volume": 386358.0, "close_time": 1775159999999, "quote_volume": 6709.41625, "trades": 332, "taker_buy_base": 122439.0, "taker_buy_quote": 2120.6889 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01723, "high": 0.01792, "low": 0.0172, "close": 0.01744, "volume": 1756366.0, "close_time": 1775174399999, "quote_volume": 30981.58862, "trades": 724, "taker_buy_base": 885475.0, "taker_buy_quote": 15609.50182 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01646, "close": 0.01685, "volume": 5267130.0, "close_time": 1775188799999, "quote_volume": 88631.37965, "trades": 986, "taker_buy_base": 1796826.0, "taker_buy_quote": 30293.71847 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01685, "high": 0.01706, "low": 0.01679, "close": 0.01684, "volume": 610394.0, "close_time": 1775203199999, "quote_volume": 10330.46462, "trades": 312, "taker_buy_base": 350121.0, "taker_buy_quote": 5927.08618 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01687, "high": 0.01691, "low": 0.01644, "close": 0.01654, "volume": 1053877.0, "close_time": 1775217599999, "quote_volume": 17709.88604, "trades": 209, "taker_buy_base": 207815.0, "taker_buy_quote": 3465.57062 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01652, "high": 0.01661, "low": 0.01626, "close": 0.0164, "volume": 2103911.0, "close_time": 1775231999999, "quote_volume": 34529.76667, "trades": 449, "taker_buy_base": 1604516.0, "taker_buy_quote": 26299.54663 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01594, "close": 0.01599, "volume": 3771503.0, "close_time": 1775246399999, "quote_volume": 60906.00639, "trades": 446, "taker_buy_base": 2586558.0, "taker_buy_quote": 41707.09956 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01598, "high": 0.01632, "low": 0.01596, "close": 0.01632, "volume": 1348579.0, "close_time": 1775260799999, "quote_volume": 21747.60139, "trades": 471, "taker_buy_base": 1052680.0, "taker_buy_quote": 16982.64718 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01628, "high": 0.01628, "low": 0.01581, "close": 0.01608, "volume": 1244373.0, "close_time": 1775275199999, "quote_volume": 19858.17423, "trades": 388, "taker_buy_base": 536751.0, "taker_buy_quote": 8597.16211 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01609, "high": 0.01627, "low": 0.01599, "close": 0.01612, "volume": 822943.0, "close_time": 1775289599999, "quote_volume": 13301.0517, "trades": 224, "taker_buy_base": 643470.0, "taker_buy_quote": 10408.04052 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01612, "high": 0.01641, "low": 0.01608, "close": 0.01619, "volume": 981274.0, "close_time": 1775303999999, "quote_volume": 15994.98468, "trades": 376, "taker_buy_base": 524935.0, "taker_buy_quote": 8562.43106 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01618, "high": 0.01628, "low": 0.01598, "close": 0.01606, "volume": 762953.0, "close_time": 1775318399999, "quote_volume": 12328.55799, "trades": 336, "taker_buy_base": 444527.0, "taker_buy_quote": 7197.25358 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01604, "high": 0.01616, "low": 0.01599, "close": 0.01602, "volume": 424740.0, "close_time": 1775332799999, "quote_volume": 6812.15715, "trades": 205, "taker_buy_base": 190568.0, "taker_buy_quote": 3058.76463 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01603, "high": 0.01634, "low": 0.016, "close": 0.01612, "volume": 666199.0, "close_time": 1775347199999, "quote_volume": 10809.1243, "trades": 310, "taker_buy_base": 307275.0, "taker_buy_quote": 4972.00529 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01612, "high": 0.01652, "low": 0.016, "close": 0.01607, "volume": 1604474.0, "close_time": 1775361599999, "quote_volume": 26117.31306, "trades": 788, "taker_buy_base": 892447.0, "taker_buy_quote": 14551.50512 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01608, "high": 0.01609, "low": 0.01582, "close": 0.01582, "volume": 294371.0, "close_time": 1775375999999, "quote_volume": 4700.55158, "trades": 171, "taker_buy_base": 128847.0, "taker_buy_quote": 2061.65222 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01585, "high": 0.01591, "low": 0.01565, "close": 0.01577, "volume": 635915.0, "close_time": 1775390399999, "quote_volume": 10001.66464, "trades": 167, "taker_buy_base": 373883.0, "taker_buy_quote": 5873.11169 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01578, "high": 0.0158, "low": 0.01552, "close": 0.01565, "volume": 212512.0, "close_time": 1775404799999, "quote_volume": 3319.79616, "trades": 229, "taker_buy_base": 145650.0, "taker_buy_quote": 2276.69316 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01564, "high": 0.0158, "low": 0.01564, "close": 0.01567, "volume": 196935.0, "close_time": 1775419199999, "quote_volume": 3098.06005, "trades": 86, "taker_buy_base": 52485.0, "taker_buy_quote": 826.71468 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01565, "high": 0.01586, "low": 0.0154, "close": 0.01582, "volume": 484232.0, "close_time": 1775433599999, "quote_volume": 7542.50067, "trades": 216, "taker_buy_base": 256177.0, "taker_buy_quote": 3997.34327 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01583, "high": 0.01601, "low": 0.01571, "close": 0.01576, "volume": 616067.0, "close_time": 1775447999999, "quote_volume": 9763.34343, "trades": 253, "taker_buy_base": 443265.0, "taker_buy_quote": 7028.75268 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01578, "high": 0.01587, "low": 0.01563, "close": 0.01579, "volume": 889622.0, "close_time": 1775462399999, "quote_volume": 14026.62194, "trades": 271, "taker_buy_base": 316477.0, "taker_buy_quote": 4995.20068 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01576, "high": 0.01608, "low": 0.01574, "close": 0.01592, "volume": 765053.0, "close_time": 1775476799999, "quote_volume": 12184.02585, "trades": 362, "taker_buy_base": 393804.0, "taker_buy_quote": 6274.64547 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01593, "high": 0.01612, "low": 0.01587, "close": 0.01609, "volume": 1615626.0, "close_time": 1775491199999, "quote_volume": 25860.3471, "trades": 406, "taker_buy_base": 813463.0, "taker_buy_quote": 13019.36964 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01585, "close": 0.01591, "volume": 404243.0, "close_time": 1775505599999, "quote_volume": 6450.4519, "trades": 208, "taker_buy_base": 185109.0, "taker_buy_quote": 2955.68257 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01589, "high": 0.01589, "low": 0.0153, "close": 0.01555, "volume": 563060.0, "close_time": 1775519999999, "quote_volume": 8756.3562, "trades": 243, "taker_buy_base": 449999.0, "taker_buy_quote": 6994.36831 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01554, "high": 0.0161, "low": 0.01543, "close": 0.01577, "volume": 2184605.0, "close_time": 1775534399999, "quote_volume": 34446.04264, "trades": 834, "taker_buy_base": 979994.0, "taker_buy_quote": 15445.11553 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01576, "high": 0.01645, "low": 0.01576, "close": 0.01624, "volume": 3414683.0, "close_time": 1775548799999, "quote_volume": 55570.47963, "trades": 1025, "taker_buy_base": 2089836.0, "taker_buy_quote": 34087.09238 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01625, "high": 0.01632, "low": 0.0158, "close": 0.0158, "volume": 2324179.0, "close_time": 1775563199999, "quote_volume": 37111.23561, "trades": 666, "taker_buy_base": 861942.0, "taker_buy_quote": 13745.52176 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01581, "high": 0.01601, "low": 0.01573, "close": 0.01594, "volume": 734165.0, "close_time": 1775577599999, "quote_volume": 11645.9087, "trades": 344, "taker_buy_base": 281153.0, "taker_buy_quote": 4461.62582 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01595, "high": 0.01631, "low": 0.01594, "close": 0.0161, "volume": 1001926.0, "close_time": 1775591999999, "quote_volume": 16122.16329, "trades": 376, "taker_buy_base": 381934.0, "taker_buy_quote": 6152.20241 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01612, "high": 0.01663, "low": 0.01612, "close": 0.01657, "volume": 479130.0, "close_time": 1775606399999, "quote_volume": 7857.87992, "trades": 253, "taker_buy_base": 98195.0, "taker_buy_quote": 1603.11472 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01656, "high": 0.01657, "low": 0.01621, "close": 0.01634, "volume": 668940.0, "close_time": 1775620799999, "quote_volume": 10981.64866, "trades": 198, "taker_buy_base": 123446.0, "taker_buy_quote": 2015.76716 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01632, "high": 0.01642, "low": 0.01622, "close": 0.01623, "volume": 564977.0, "close_time": 1775635199999, "quote_volume": 9218.79279, "trades": 201, "taker_buy_base": 228188.0, "taker_buy_quote": 3722.24289 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01624, "high": 0.01624, "low": 0.01608, "close": 0.01621, "volume": 145082.0, "close_time": 1775649599999, "quote_volume": 2342.64294, "trades": 110, "taker_buy_base": 78453.0, "taker_buy_quote": 1267.22554 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01623, "high": 0.01651, "low": 0.01597, "close": 0.01614, "volume": 311350.0, "close_time": 1775663999999, "quote_volume": 5070.45475, "trades": 210, "taker_buy_base": 130801.0, "taker_buy_quote": 2142.11544 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01614, "high": 0.01619, "low": 0.01593, "close": 0.01598, "volume": 204258.0, "close_time": 1775678399999, "quote_volume": 3280.90344, "trades": 113, "taker_buy_base": 149059.0, "taker_buy_quote": 2396.42497 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01598, "high": 0.01623, "low": 0.01573, "close": 0.01576, "volume": 142585.0, "close_time": 1775692799999, "quote_volume": 2279.55066, "trades": 153, "taker_buy_base": 65632.0, "taker_buy_quote": 1051.45518 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01575, "high": 0.01613, "low": 0.01569, "close": 0.01605, "volume": 1267684.0, "close_time": 1775707199999, "quote_volume": 20188.57067, "trades": 415, "taker_buy_base": 985164.0, "taker_buy_quote": 15672.71803 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01603, "high": 0.01634, "low": 0.01599, "close": 0.01609, "volume": 872110.0, "close_time": 1775721599999, "quote_volume": 14118.46626, "trades": 354, "taker_buy_base": 458793.0, "taker_buy_quote": 7422.66347 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01608, "high": 0.01631, "low": 0.01589, "close": 0.01589, "volume": 310890.0, "close_time": 1775735999999, "quote_volume": 5019.94727, "trades": 207, "taker_buy_base": 142295.0, "taker_buy_quote": 2301.39568 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01589, "high": 0.016, "low": 0.01576, "close": 0.01593, "volume": 396297.0, "close_time": 1775750399999, "quote_volume": 6286.17046, "trades": 174, "taker_buy_base": 154554.0, "taker_buy_quote": 2452.30794 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01596, "high": 0.01609, "low": 0.01589, "close": 0.01601, "volume": 502033.0, "close_time": 1775764799999, "quote_volume": 8010.03784, "trades": 187, "taker_buy_base": 151728.0, "taker_buy_quote": 2425.15794 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01602, "high": 0.01607, "low": 0.01572, "close": 0.0158, "volume": 157529.0, "close_time": 1775779199999, "quote_volume": 2508.88023, "trades": 161, "taker_buy_base": 86501.0, "taker_buy_quote": 1378.16765 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01581, "high": 0.01606, "low": 0.01577, "close": 0.01595, "volume": 461757.0, "close_time": 1775793599999, "quote_volume": 7368.94424, "trades": 305, "taker_buy_base": 236299.0, "taker_buy_quote": 3773.33738 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01595, "high": 0.01633, "low": 0.01587, "close": 0.0162, "volume": 514115.0, "close_time": 1775807999999, "quote_volume": 8282.78126, "trades": 321, "taker_buy_base": 311330.0, "taker_buy_quote": 5012.11953 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0162, "high": 0.01626, "low": 0.01587, "close": 0.01591, "volume": 741318.0, "close_time": 1775822399999, "quote_volume": 11865.88539, "trades": 225, "taker_buy_base": 533041.0, "taker_buy_quote": 8522.62874 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0159, "high": 0.01604, "low": 0.01583, "close": 0.01597, "volume": 432436.0, "close_time": 1775836799999, "quote_volume": 6892.62092, "trades": 208, "taker_buy_base": 116155.0, "taker_buy_quote": 1849.73476 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.01598, "high": 0.01678, "low": 0.01598, "close": 0.01639, "volume": 2408960.0, "close_time": 1775851199999, "quote_volume": 39757.2906, "trades": 879, "taker_buy_base": 1460006.0, "taker_buy_quote": 24141.20075 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.01638, "high": 0.01645, "low": 0.01624, "close": 0.01644, "volume": 442036.0, "close_time": 1775865599999, "quote_volume": 7217.45209, "trades": 323, "taker_buy_base": 193946.0, "taker_buy_quote": 3173.80684 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01643, "high": 0.01671, "low": 0.01622, "close": 0.01649, "volume": 576450.0, "close_time": 1775879999999, "quote_volume": 9500.15626, "trades": 480, "taker_buy_base": 240112.0, "taker_buy_quote": 3953.03184 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.01651, "high": 0.01696, "low": 0.01645, "close": 0.01682, "volume": 1977597.0, "close_time": 1775894399999, "quote_volume": 33028.75958, "trades": 1177, "taker_buy_base": 1146954.0, "taker_buy_quote": 19149.3025 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0168, "high": 0.01719, "low": 0.01648, "close": 0.01668, "volume": 4048381.0, "close_time": 1775908799999, "quote_volume": 68422.14634, "trades": 1394, "taker_buy_base": 1960731.0, "taker_buy_quote": 33276.82024 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.01672, "high": 0.0171, "low": 0.01656, "close": 0.01664, "volume": 1876147.0, "close_time": 1775923199999, "quote_volume": 31627.1725, "trades": 889, "taker_buy_base": 717187.0, "taker_buy_quote": 12144.3027 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.01685, "high": 0.01716, "low": 0.01684, "close": 0.01716, "volume": 179056.0, "close_time": 1775937599999, "quote_volume": 3049.58892, "trades": 138, "taker_buy_base": 109484.0, "taker_buy_quote": 1865.25831 } ] }, "1d": { "count": 80, "start_date": "2026-01-22T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.01101, "high": 0.035, "low": 0.01101, "close": 0.0299, "volume": 262808388.0, "close_time": 1769126399999, "quote_volume": 7414574.95361, "trades": 83120, "taker_buy_base": 125312036.0, "taker_buy_quote": 3549373.99839 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02988, "high": 0.03072, "low": 0.02456, "close": 0.02732, "volume": 124845331.0, "close_time": 1769212799999, "quote_volume": 3371690.96868, "trades": 79221, "taker_buy_base": 59843939.0, "taker_buy_quote": 1615173.39854 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02724, "high": 0.0306, "low": 0.02537, "close": 0.02714, "volume": 72067173.0, "close_time": 1769299199999, "quote_volume": 2001739.7, "trades": 45389, "taker_buy_base": 37223993.0, "taker_buy_quote": 1030396.8425 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02713, "high": 0.03194, "low": 0.0261, "close": 0.02624, "volume": 88273844.0, "close_time": 1769385599999, "quote_volume": 2502186.45491, "trades": 58567, "taker_buy_base": 43866468.0, "taker_buy_quote": 1244143.95137 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02627, "high": 0.02848, "low": 0.02494, "close": 0.02688, "volume": 46922161.0, "close_time": 1769471999999, "quote_volume": 1248469.10135, "trades": 34783, "taker_buy_base": 24239239.0, "taker_buy_quote": 645778.30314 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02689, "high": 0.02864, "low": 0.02558, "close": 0.02602, "volume": 57114153.0, "close_time": 1769558399999, "quote_volume": 1534172.49253, "trades": 37046, "taker_buy_base": 27824228.0, "taker_buy_quote": 748958.66574 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02602, "high": 0.02716, "low": 0.02426, "close": 0.02477, "volume": 41530172.0, "close_time": 1769644799999, "quote_volume": 1060720.59411, "trades": 18002, "taker_buy_base": 21870397.0, "taker_buy_quote": 558569.1785 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02477, "high": 0.03808, "low": 0.02279, "close": 0.03279, "volume": 250401364.0, "close_time": 1769731199999, "quote_volume": 8039535.39484, "trades": 103043, "taker_buy_base": 118402762.0, "taker_buy_quote": 3785614.06339 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03278, "high": 0.04349, "low": 0.0325, "close": 0.03505, "volume": 148354014.0, "close_time": 1769817599999, "quote_volume": 5651046.80118, "trades": 68229, "taker_buy_base": 70237826.0, "taker_buy_quote": 2675872.60869 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03501, "high": 0.04867, "low": 0.03476, "close": 0.04788, "volume": 211603625.0, "close_time": 1769903999999, "quote_volume": 8927158.23293, "trades": 129169, "taker_buy_base": 106945316.0, "taker_buy_quote": 4512692.06669 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04793, "high": 0.04949, "low": 0.03495, "close": 0.03962, "volume": 136056888.0, "close_time": 1769990399999, "quote_volume": 5279988.66117, "trades": 82570, "taker_buy_base": 65675255.0, "taker_buy_quote": 2543878.95211 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03961, "high": 0.04469, "low": 0.03312, "close": 0.039, "volume": 93815622.0, "close_time": 1770076799999, "quote_volume": 3532807.72509, "trades": 45057, "taker_buy_base": 44623982.0, "taker_buy_quote": 1686300.46218 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03895, "high": 0.03895, "low": 0.03411, "close": 0.0346, "volume": 45877120.0, "close_time": 1770163199999, "quote_volume": 1625390.1132, "trades": 25686, "taker_buy_base": 21364940.0, "taker_buy_quote": 757882.21621 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03456, "high": 0.03492, "low": 0.03096, "close": 0.03179, "volume": 377509385.0, "close_time": 1770249599999, "quote_volume": 12057895.04648, "trades": 52822, "taker_buy_base": 83580188.0, "taker_buy_quote": 2681828.84024 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03174, "high": 0.03499, "low": 0.03059, "close": 0.03114, "volume": 96422316.0, "close_time": 1770335999999, "quote_volume": 3107519.94181, "trades": 48438, "taker_buy_base": 38382519.0, "taker_buy_quote": 1243547.80387 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03114, "high": 0.03319, "low": 0.02727, "close": 0.03271, "volume": 63152328.0, "close_time": 1770422399999, "quote_volume": 1932534.4151, "trades": 44823, "taker_buy_base": 30154063.0, "taker_buy_quote": 925912.12341 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03274, "high": 0.03276, "low": 0.02855, "close": 0.02926, "volume": 49130893.0, "close_time": 1770508799999, "quote_volume": 1458104.55771, "trades": 28766, "taker_buy_base": 25049644.0, "taker_buy_quote": 743442.53405 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02923, "high": 0.03073, "low": 0.02758, "close": 0.02804, "volume": 32376237.0, "close_time": 1770595199999, "quote_volume": 937769.55292, "trades": 20263, "taker_buy_base": 15910804.0, "taker_buy_quote": 460267.29799 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02803, "high": 0.02812, "low": 0.02555, "close": 0.02678, "volume": 51777465.0, "close_time": 1770681599999, "quote_volume": 1372614.68946, "trades": 37167, "taker_buy_base": 25912335.0, "taker_buy_quote": 686342.63254 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02674, "high": 0.03072, "low": 0.02636, "close": 0.0277, "volume": 98677286.0, "close_time": 1770767999999, "quote_volume": 2773955.75326, "trades": 66232, "taker_buy_base": 49727731.0, "taker_buy_quote": 1399813.93565 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02769, "high": 0.02951, "low": 0.02555, "close": 0.02593, "volume": 33941562.0, "close_time": 1770854399999, "quote_volume": 905081.17214, "trades": 36712, "taker_buy_base": 17731713.0, "taker_buy_quote": 473438.04936 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02593, "high": 0.02618, "low": 0.02357, "close": 0.02415, "volume": 34032317.0, "close_time": 1770940799999, "quote_volume": 846340.34794, "trades": 28914, "taker_buy_base": 16526961.0, "taker_buy_quote": 411042.13865 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02414, "high": 0.0251, "low": 0.02201, "close": 0.02376, "volume": 47525551.0, "close_time": 1771027199999, "quote_volume": 1096712.03522, "trades": 35842, "taker_buy_base": 22448263.0, "taker_buy_quote": 517964.21008 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02375, "high": 0.02412, "low": 0.02266, "close": 0.0236, "volume": 26396999.0, "close_time": 1771113599999, "quote_volume": 614081.47953, "trades": 19273, "taker_buy_base": 13100461.0, "taker_buy_quote": 305081.34913 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02361, "high": 0.02363, "low": 0.02159, "close": 0.02219, "volume": 21033470.0, "close_time": 1771199999999, "quote_volume": 477801.65837, "trades": 17683, "taker_buy_base": 10556704.0, "taker_buy_quote": 239556.81744 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02217, "high": 0.02291, "low": 0.02137, "close": 0.02218, "volume": 25805580.0, "close_time": 1771286399999, "quote_volume": 569296.36443, "trades": 21149, "taker_buy_base": 11735789.0, "taker_buy_quote": 259110.08504 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02218, "high": 0.02323, "low": 0.0216, "close": 0.02231, "volume": 16975461.0, "close_time": 1771372799999, "quote_volume": 379767.40018, "trades": 14296, "taker_buy_base": 7992414.0, "taker_buy_quote": 179068.40644 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0223, "high": 0.02331, "low": 0.02172, "close": 0.02297, "volume": 26855415.0, "close_time": 1771459199999, "quote_volume": 605290.03808, "trades": 23935, "taker_buy_base": 11911679.0, "taker_buy_quote": 268741.94457 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02296, "high": 0.02296, "low": 0.02054, "close": 0.0208, "volume": 28766372.0, "close_time": 1771545599999, "quote_volume": 620994.91845, "trades": 19464, "taker_buy_base": 12776068.0, "taker_buy_quote": 275139.95197 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02081, "high": 0.02517, "low": 0.02056, "close": 0.02262, "volume": 104021698.0, "close_time": 1771631999999, "quote_volume": 2387957.82326, "trades": 46614, "taker_buy_base": 51101557.0, "taker_buy_quote": 1174668.05335 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02261, "high": 0.02498, "low": 0.02207, "close": 0.02222, "volume": 51438850.0, "close_time": 1771718399999, "quote_volume": 1208170.36124, "trades": 21342, "taker_buy_base": 24837234.0, "taker_buy_quote": 584215.1475 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02221, "high": 0.02221, "low": 0.02099, "close": 0.02151, "volume": 17968470.0, "close_time": 1771804799999, "quote_volume": 386474.94176, "trades": 7420, "taker_buy_base": 7814914.0, "taker_buy_quote": 167993.22058 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02151, "high": 0.02635, "low": 0.02052, "close": 0.02441, "volume": 148495516.0, "close_time": 1771891199999, "quote_volume": 3532432.45613, "trades": 47587, "taker_buy_base": 71865707.0, "taker_buy_quote": 1713078.5007 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0244, "high": 0.02461, "low": 0.02247, "close": 0.02288, "volume": 65098946.0, "close_time": 1771977599999, "quote_volume": 1526232.93249, "trades": 22922, "taker_buy_base": 30287549.0, "taker_buy_quote": 710655.00492 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02289, "high": 0.02491, "low": 0.02241, "close": 0.02262, "volume": 34438545.0, "close_time": 1772063999999, "quote_volume": 813993.2248, "trades": 13059, "taker_buy_base": 16519948.0, "taker_buy_quote": 390425.47089 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02262, "high": 0.02491, "low": 0.02242, "close": 0.0246, "volume": 45461661.0, "close_time": 1772150399999, "quote_volume": 1076572.74549, "trades": 16825, "taker_buy_base": 21965109.0, "taker_buy_quote": 520778.25259 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0246, "high": 0.02508, "low": 0.022, "close": 0.02255, "volume": 32716578.0, "close_time": 1772236799999, "quote_volume": 778633.04356, "trades": 11361, "taker_buy_base": 15622161.0, "taker_buy_quote": 372198.7 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02256, "high": 0.02295, "low": 0.02069, "close": 0.02182, "volume": 20810383.0, "close_time": 1772323199999, "quote_volume": 451296.57225, "trades": 9412, "taker_buy_base": 9926813.0, "taker_buy_quote": 214981.96419 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02184, "high": 0.02252, "low": 0.02062, "close": 0.02101, "volume": 16591931.0, "close_time": 1772409599999, "quote_volume": 356627.97504, "trades": 8225, "taker_buy_base": 9333574.0, "taker_buy_quote": 200613.09138 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02102, "high": 0.02232, "low": 0.02077, "close": 0.02091, "volume": 15152780.0, "close_time": 1772495999999, "quote_volume": 323813.77111, "trades": 6881, "taker_buy_base": 6689578.0, "taker_buy_quote": 142683.96563 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02092, "high": 0.02154, "low": 0.02059, "close": 0.02092, "volume": 17686878.0, "close_time": 1772582399999, "quote_volume": 371601.87779, "trades": 7743, "taker_buy_base": 8870899.0, "taker_buy_quote": 186172.08558 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02091, "high": 0.02164, "low": 0.02066, "close": 0.02129, "volume": 10221994.0, "close_time": 1772668799999, "quote_volume": 216153.22844, "trades": 4565, "taker_buy_base": 4843654.0, "taker_buy_quote": 102449.98018 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02128, "high": 0.02178, "low": 0.02075, "close": 0.02174, "volume": 9924924.0, "close_time": 1772755199999, "quote_volume": 211321.87291, "trades": 4816, "taker_buy_base": 4194832.0, "taker_buy_quote": 89374.54326 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02173, "high": 0.02676, "low": 0.02143, "close": 0.02354, "volume": 149889303.0, "close_time": 1772841599999, "quote_volume": 3620828.35521, "trades": 51516, "taker_buy_base": 71494403.0, "taker_buy_quote": 1728661.51993 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02355, "high": 0.02847, "low": 0.02353, "close": 0.02491, "volume": 169676123.0, "close_time": 1772927999999, "quote_volume": 4216008.86244, "trades": 51811, "taker_buy_base": 83439708.0, "taker_buy_quote": 2074312.02822 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02493, "high": 0.02638, "low": 0.02278, "close": 0.02297, "volume": 83373202.0, "close_time": 1773014399999, "quote_volume": 2051923.81284, "trades": 22466, "taker_buy_base": 40365617.0, "taker_buy_quote": 994300.91992 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02299, "high": 0.02363, "low": 0.02213, "close": 0.02303, "volume": 31905612.0, "close_time": 1773100799999, "quote_volume": 732341.64975, "trades": 9177, "taker_buy_base": 14340951.0, "taker_buy_quote": 329495.75202 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02302, "high": 0.02339, "low": 0.02257, "close": 0.02322, "volume": 22939143.0, "close_time": 1773187199999, "quote_volume": 528390.87788, "trades": 6174, "taker_buy_base": 10546136.0, "taker_buy_quote": 242938.65679 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02323, "high": 0.02429, "low": 0.02228, "close": 0.02232, "volume": 32765621.0, "close_time": 1773273599999, "quote_volume": 758241.84541, "trades": 8002, "taker_buy_base": 15795720.0, "taker_buy_quote": 365457.39622 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02233, "high": 0.02247, "low": 0.02141, "close": 0.02167, "volume": 28158351.0, "close_time": 1773359999999, "quote_volume": 618661.51129, "trades": 6409, "taker_buy_base": 13525470.0, "taker_buy_quote": 296986.67761 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02165, "high": 0.02242, "low": 0.02114, "close": 0.02132, "volume": 29482519.0, "close_time": 1773446399999, "quote_volume": 640071.56586, "trades": 6221, "taker_buy_base": 14062766.0, "taker_buy_quote": 305332.26872 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02132, "high": 0.022, "low": 0.02117, "close": 0.02149, "volume": 14456481.0, "close_time": 1773532799999, "quote_volume": 311099.70694, "trades": 3894, "taker_buy_base": 7069903.0, "taker_buy_quote": 152175.46287 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0215, "high": 0.02166, "low": 0.02128, "close": 0.02152, "volume": 6094748.0, "close_time": 1773619199999, "quote_volume": 130936.93586, "trades": 1813, "taker_buy_base": 2736253.0, "taker_buy_quote": 58785.67505 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02153, "high": 0.02295, "low": 0.02131, "close": 0.0228, "volume": 12681421.0, "close_time": 1773705599999, "quote_volume": 281574.73868, "trades": 5323, "taker_buy_base": 6681896.0, "taker_buy_quote": 148576.3855 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0228, "high": 0.02415, "low": 0.02139, "close": 0.02165, "volume": 15191420.0, "close_time": 1773791999999, "quote_volume": 342209.02274, "trades": 6181, "taker_buy_base": 7573513.0, "taker_buy_quote": 170898.2165 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02164, "high": 0.02165, "low": 0.01994, "close": 0.02026, "volume": 7647775.0, "close_time": 1773878399999, "quote_volume": 158405.10508, "trades": 3004, "taker_buy_base": 3380404.0, "taker_buy_quote": 70060.53819 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02027, "high": 0.02038, "low": 0.0196, "close": 0.02024, "volume": 6993328.0, "close_time": 1773964799999, "quote_volume": 139646.48242, "trades": 2456, "taker_buy_base": 3315656.0, "taker_buy_quote": 66186.94702 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02024, "high": 0.0206, "low": 0.02018, "close": 0.02037, "volume": 3415262.0, "close_time": 1774051199999, "quote_volume": 69497.67408, "trades": 1412, "taker_buy_base": 1670944.0, "taker_buy_quote": 33986.80554 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02036, "high": 0.0204, "low": 0.01983, "close": 0.01997, "volume": 2068319.0, "close_time": 1774137599999, "quote_volume": 41846.39391, "trades": 1025, "taker_buy_base": 1016731.0, "taker_buy_quote": 20581.46527 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01995, "high": 0.02024, "low": 0.01922, "close": 0.01943, "volume": 2217529.0, "close_time": 1774223999999, "quote_volume": 43727.02655, "trades": 1552, "taker_buy_base": 854929.0, "taker_buy_quote": 16817.98623 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01945, "high": 0.01987, "low": 0.01908, "close": 0.01926, "volume": 3360018.0, "close_time": 1774310399999, "quote_volume": 65385.30199, "trades": 2116, "taker_buy_base": 1575352.0, "taker_buy_quote": 30648.26545 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01929, "high": 0.02004, "low": 0.01879, "close": 0.01996, "volume": 4722339.0, "close_time": 1774396799999, "quote_volume": 91934.36993, "trades": 2250, "taker_buy_base": 1986550.0, "taker_buy_quote": 38671.87554 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01998, "high": 0.02093, "low": 0.01981, "close": 0.02009, "volume": 9929812.0, "close_time": 1774483199999, "quote_volume": 203037.2184, "trades": 3976, "taker_buy_base": 4510046.0, "taker_buy_quote": 92312.46509 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01857, "close": 0.0186, "volume": 6959290.0, "close_time": 1774569599999, "quote_volume": 133649.18775, "trades": 3878, "taker_buy_base": 4184647.0, "taker_buy_quote": 80271.86922 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.01857, "high": 0.01876, "low": 0.01624, "close": 0.01651, "volume": 14540756.0, "close_time": 1774655999999, "quote_volume": 248910.76871, "trades": 4177, "taker_buy_base": 7677896.0, "taker_buy_quote": 131100.79222 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0165, "high": 0.0165, "low": 0.01569, "close": 0.01636, "volume": 6550072.0, "close_time": 1774742399999, "quote_volume": 105178.4413, "trades": 2838, "taker_buy_base": 2793362.0, "taker_buy_quote": 44834.71307 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01636, "high": 0.02094, "low": 0.0161, "close": 0.01852, "volume": 103965275.0, "close_time": 1774828799999, "quote_volume": 1994165.42026, "trades": 43290, "taker_buy_base": 51881056.0, "taker_buy_quote": 993534.58126 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01853, "high": 0.01995, "low": 0.01796, "close": 0.0187, "volume": 26909844.0, "close_time": 1774915199999, "quote_volume": 509792.91876, "trades": 13680, "taker_buy_base": 11582118.0, "taker_buy_quote": 219471.05681 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01872, "high": 0.01891, "low": 0.01779, "close": 0.01798, "volume": 3949203.0, "close_time": 1775001599999, "quote_volume": 72019.69622, "trades": 2639, "taker_buy_base": 2143785.0, "taker_buy_quote": 39098.03459 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01797, "high": 0.01829, "low": 0.01697, "close": 0.01753, "volume": 3845193.0, "close_time": 1775087999999, "quote_volume": 67703.25835, "trades": 2911, "taker_buy_base": 1826410.0, "taker_buy_quote": 32110.90378 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01755, "high": 0.0188, "low": 0.0168, "close": 0.01744, "volume": 9164330.0, "close_time": 1775174399999, "quote_volume": 162312.39136, "trades": 4663, "taker_buy_base": 4069407.0, "taker_buy_quote": 72689.63549 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01746, "high": 0.01746, "low": 0.01594, "close": 0.01632, "volume": 14155394.0, "close_time": 1775260799999, "quote_volume": 233855.10476, "trades": 2873, "taker_buy_base": 7598516.0, "taker_buy_quote": 124675.66864 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01628, "high": 0.01641, "low": 0.01581, "close": 0.01612, "volume": 4902482.0, "close_time": 1775347199999, "quote_volume": 79104.05005, "trades": 1839, "taker_buy_base": 2647526.0, "taker_buy_quote": 42795.65719 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01612, "high": 0.01652, "low": 0.0154, "close": 0.01582, "volume": 3428439.0, "close_time": 1775433599999, "quote_volume": 54779.88616, "trades": 1657, "taker_buy_base": 1849489.0, "taker_buy_quote": 29587.02014 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01583, "high": 0.01613, "low": 0.0153, "close": 0.01555, "volume": 4853671.0, "close_time": 1775519999999, "quote_volume": 77041.14642, "trades": 1743, "taker_buy_base": 2602117.0, "taker_buy_quote": 41268.01935 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01554, "high": 0.01663, "low": 0.01543, "close": 0.01657, "volume": 10138688.0, "close_time": 1775606399999, "quote_volume": 162753.70979, "trades": 3498, "taker_buy_base": 4693054.0, "taker_buy_quote": 75494.67262 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01656, "high": 0.01657, "low": 0.01573, "close": 0.01576, "volume": 2037192.0, "close_time": 1775692799999, "quote_volume": 33173.99324, "trades": 985, "taker_buy_base": 775579.0, "taker_buy_quote": 12595.23118 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01575, "high": 0.01634, "low": 0.01569, "close": 0.0158, "volume": 3506543.0, "close_time": 1775779199999, "quote_volume": 56132.07273, "trades": 1498, "taker_buy_base": 1979035.0, "taker_buy_quote": 31652.41071 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01581, "high": 0.01678, "low": 0.01577, "close": 0.01644, "volume": 5000622.0, "close_time": 1775865599999, "quote_volume": 81384.9745, "trades": 2261, "taker_buy_base": 2850777.0, "taker_buy_quote": 46472.828 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.01643, "high": 0.01719, "low": 0.01622, "close": 0.01664, "volume": 8480906.0, "close_time": 1775951999999, "quote_volume": 142617.02252, "trades": 3941, "taker_buy_base": 4064984.0, "taker_buy_quote": 68523.45728 } ] } }, "last_update": "2026-04-11T16:35:11.218702" }