{ "symbol": "SENTUSDT", "fetched_at": "2026-04-10T08:57:17.460382", "intervals": { "1h": { "count": 1868, "start_date": "2026-01-22T13:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.011, "high": 0.02798, "low": 0.011, "close": 0.02242, "volume": 904797537.0, "close_time": 1769090399999, "quote_volume": 23081287.00589, "trades": 170618, "taker_buy_base": 468542151.0, "taker_buy_quote": 11952422.66954 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.02243, "high": 0.02634, "low": 0.02122, "close": 0.02507, "volume": 421841944.0, "close_time": 1769093999999, "quote_volume": 10168563.39487, "trades": 153739, "taker_buy_base": 214153315.0, "taker_buy_quote": 5168722.49449 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.02507, "high": 0.0266, "low": 0.02401, "close": 0.02467, "volume": 447118723.0, "close_time": 1769097599999, "quote_volume": 11213725.22611, "trades": 103887, "taker_buy_base": 228582103.0, "taker_buy_quote": 5741003.47485 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02468, "high": 0.02744, "low": 0.02378, "close": 0.02744, "volume": 368897068.0, "close_time": 1769101199999, "quote_volume": 9309291.37885, "trades": 93484, "taker_buy_base": 180042174.0, "taker_buy_quote": 4542927.95854 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.02742, "high": 0.03327, "low": 0.02725, "close": 0.03118, "volume": 739577782.0, "close_time": 1769104799999, "quote_volume": 22841518.29036, "trades": 184628, "taker_buy_base": 336958200.0, "taker_buy_quote": 10412236.2952 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.03122, "high": 0.03335, "low": 0.02916, "close": 0.03066, "volume": 398637781.0, "close_time": 1769108399999, "quote_volume": 12271870.59087, "trades": 88960, "taker_buy_base": 196343252.0, "taker_buy_quote": 6056117.61299 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.03065, "high": 0.03159, "low": 0.02926, "close": 0.03059, "volume": 199101880.0, "close_time": 1769111999999, "quote_volume": 6094722.42495, "trades": 60023, "taker_buy_base": 104700194.0, "taker_buy_quote": 3207777.56911 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03059, "high": 0.03127, "low": 0.02839, "close": 0.03046, "volume": 163424061.0, "close_time": 1769115599999, "quote_volume": 4898002.9834, "trades": 58025, "taker_buy_base": 77721023.0, "taker_buy_quote": 2335335.81342 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.03045, "high": 0.03161, "low": 0.02981, "close": 0.03046, "volume": 130052054.0, "close_time": 1769119199999, "quote_volume": 3999073.65966, "trades": 47949, "taker_buy_base": 60707339.0, "taker_buy_quote": 1868823.61554 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.03045, "high": 0.0338, "low": 0.03035, "close": 0.03242, "volume": 172307728.0, "close_time": 1769122799999, "quote_volume": 5567923.34152, "trades": 58052, "taker_buy_base": 85469993.0, "taker_buy_quote": 2762055.4434 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0324, "high": 0.03292, "low": 0.02869, "close": 0.02986, "volume": 135632317.0, "close_time": 1769126399999, "quote_volume": 4216494.51959, "trades": 39596, "taker_buy_base": 65180213.0, "taker_buy_quote": 2028864.90946 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02984, "high": 0.03077, "low": 0.02736, "close": 0.02746, "volume": 160577556.0, "close_time": 1769129999999, "quote_volume": 4667024.84996, "trades": 45863, "taker_buy_base": 74579795.0, "taker_buy_quote": 2169802.43905 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.02747, "high": 0.02977, "low": 0.02663, "close": 0.02934, "volume": 128873562.0, "close_time": 1769133599999, "quote_volume": 3671858.76918, "trades": 37644, "taker_buy_base": 61568394.0, "taker_buy_quote": 1755581.3546 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.02933, "high": 0.02986, "low": 0.02767, "close": 0.02781, "volume": 74453916.0, "close_time": 1769137199999, "quote_volume": 2157392.73779, "trades": 30020, "taker_buy_base": 33210997.0, "taker_buy_quote": 962020.46794 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.02781, "high": 0.02789, "low": 0.02556, "close": 0.02685, "volume": 109850554.0, "close_time": 1769140799999, "quote_volume": 2908086.59129, "trades": 36211, "taker_buy_base": 53320725.0, "taker_buy_quote": 1411281.99492 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02682, "high": 0.02984, "low": 0.02668, "close": 0.02929, "volume": 124152437.0, "close_time": 1769144399999, "quote_volume": 3485151.17609, "trades": 41272, "taker_buy_base": 54403997.0, "taker_buy_quote": 1532335.61955 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.02929, "high": 0.03048, "low": 0.02791, "close": 0.02839, "volume": 99092117.0, "close_time": 1769147999999, "quote_volume": 2878058.06712, "trades": 34332, "taker_buy_base": 47052814.0, "taker_buy_quote": 1368004.53305 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.02838, "high": 0.02945, "low": 0.02722, "close": 0.02857, "volume": 116029302.0, "close_time": 1769151599999, "quote_volume": 3288542.26018, "trades": 38160, "taker_buy_base": 58904802.0, "taker_buy_quote": 1669825.87445 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.02856, "high": 0.02901, "low": 0.02699, "close": 0.02708, "volume": 96744649.0, "close_time": 1769155199999, "quote_volume": 2704343.33821, "trades": 42167, "taker_buy_base": 41467676.0, "taker_buy_quote": 1160555.31757 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02708, "high": 0.02716, "low": 0.0258, "close": 0.02676, "volume": 92393337.0, "close_time": 1769158799999, "quote_volume": 2444484.4754, "trades": 37033, "taker_buy_base": 46198253.0, "taker_buy_quote": 1222341.61639 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.02675, "high": 0.02689, "low": 0.02538, "close": 0.02682, "volume": 82656037.0, "close_time": 1769162399999, "quote_volume": 2168267.81586, "trades": 33338, "taker_buy_base": 38559906.0, "taker_buy_quote": 1012589.36414 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.02681, "high": 0.02747, "low": 0.02617, "close": 0.02689, "volume": 1920625726.0, "close_time": 1769165999999, "quote_volume": 51454728.46158, "trades": 1376428, "taker_buy_base": 945229800.0, "taker_buy_quote": 25329590.61807 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.02688, "high": 0.02728, "low": 0.02613, "close": 0.02692, "volume": 388908780.0, "close_time": 1769169599999, "quote_volume": 10441297.45529, "trades": 167811, "taker_buy_base": 185758334.0, "taker_buy_quote": 4988487.96211 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02693, "high": 0.02694, "low": 0.02457, "close": 0.02493, "volume": 157503807.0, "close_time": 1769173199999, "quote_volume": 4052229.62954, "trades": 70909, "taker_buy_base": 71307328.0, "taker_buy_quote": 1835309.48537 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.02493, "high": 0.0263, "low": 0.02458, "close": 0.02603, "volume": 123976001.0, "close_time": 1769176799999, "quote_volume": 3190353.98954, "trades": 44024, "taker_buy_base": 63327758.0, "taker_buy_quote": 1630327.35706 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.02604, "high": 0.02655, "low": 0.0253, "close": 0.02551, "volume": 119016292.0, "close_time": 1769180399999, "quote_volume": 3108518.70096, "trades": 42360, "taker_buy_base": 56788397.0, "taker_buy_quote": 1484606.32635 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.02552, "high": 0.02695, "low": 0.02525, "close": 0.02672, "volume": 98566451.0, "close_time": 1769183999999, "quote_volume": 2583505.77634, "trades": 37681, "taker_buy_base": 50461295.0, "taker_buy_quote": 1324437.23474 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02672, "high": 0.02814, "low": 0.02575, "close": 0.0259, "volume": 131249399.0, "close_time": 1769187599999, "quote_volume": 3546107.46624, "trades": 43324, "taker_buy_base": 62227384.0, "taker_buy_quote": 1683715.86455 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0259, "high": 0.0266, "low": 0.02571, "close": 0.02619, "volume": 81119712.0, "close_time": 1769191199999, "quote_volume": 2122748.03652, "trades": 26496, "taker_buy_base": 39084747.0, "taker_buy_quote": 1022668.40595 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.02619, "high": 0.0264, "low": 0.02562, "close": 0.02593, "volume": 44218941.0, "close_time": 1769194799999, "quote_volume": 1149006.90143, "trades": 15627, "taker_buy_base": 21804118.0, "taker_buy_quote": 566514.22731 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.02592, "high": 0.02614, "low": 0.02561, "close": 0.02578, "volume": 28445520.0, "close_time": 1769198399999, "quote_volume": 737542.2135, "trades": 11642, "taker_buy_base": 14741294.0, "taker_buy_quote": 382247.71307 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02578, "high": 0.02629, "low": 0.02505, "close": 0.02533, "volume": 39016394.0, "close_time": 1769201999999, "quote_volume": 999303.39662, "trades": 12573, "taker_buy_base": 18631624.0, "taker_buy_quote": 476512.7878 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.02534, "high": 0.02637, "low": 0.02528, "close": 0.02627, "volume": 32076940.0, "close_time": 1769205599999, "quote_volume": 834556.39019, "trades": 10028, "taker_buy_base": 14418703.0, "taker_buy_quote": 374985.49848 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.02626, "high": 0.02668, "low": 0.02581, "close": 0.02583, "volume": 38508710.0, "close_time": 1769209199999, "quote_volume": 1016364.22247, "trades": 10461, "taker_buy_base": 17499554.0, "taker_buy_quote": 462516.82626 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.02584, "high": 0.02741, "low": 0.02578, "close": 0.02737, "volume": 51182096.0, "close_time": 1769212799999, "quote_volume": 1363780.62146, "trades": 17898, "taker_buy_base": 27067847.0, "taker_buy_quote": 721968.29961 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02735, "high": 0.02736, "low": 0.02604, "close": 0.02699, "volume": 46616301.0, "close_time": 1769216399999, "quote_volume": 1245876.22272, "trades": 16709, "taker_buy_base": 22521552.0, "taker_buy_quote": 601725.73135 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.027, "high": 0.02771, "low": 0.02611, "close": 0.02617, "volume": 58733199.0, "close_time": 1769219999999, "quote_volume": 1580782.9079, "trades": 20030, "taker_buy_base": 24819817.0, "taker_buy_quote": 667957.58448 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.02617, "high": 0.02647, "low": 0.02583, "close": 0.02598, "volume": 42578215.0, "close_time": 1769223599999, "quote_volume": 1110495.67304, "trades": 18003, "taker_buy_base": 21088697.0, "taker_buy_quote": 550153.88106 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.02597, "high": 0.02655, "low": 0.02553, "close": 0.0259, "volume": 45443484.0, "close_time": 1769227199999, "quote_volume": 1184236.82536, "trades": 20569, "taker_buy_base": 23186944.0, "taker_buy_quote": 604729.89315 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02589, "high": 0.02664, "low": 0.0254, "close": 0.02659, "volume": 70543829.0, "close_time": 1769230799999, "quote_volume": 1821367.59521, "trades": 27211, "taker_buy_base": 34792856.0, "taker_buy_quote": 899511.61481 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.02659, "high": 0.02755, "low": 0.02651, "close": 0.02687, "volume": 79261591.0, "close_time": 1769234399999, "quote_volume": 2139759.16454, "trades": 35213, "taker_buy_base": 35883202.0, "taker_buy_quote": 968924.06455 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.02687, "high": 0.02724, "low": 0.02651, "close": 0.02698, "volume": 44891781.0, "close_time": 1769237999999, "quote_volume": 1209571.99649, "trades": 24026, "taker_buy_base": 19567024.0, "taker_buy_quote": 527391.40838 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.02698, "high": 0.02751, "low": 0.02671, "close": 0.02708, "volume": 50206015.0, "close_time": 1769241599999, "quote_volume": 1357030.96606, "trades": 24780, "taker_buy_base": 22328987.0, "taker_buy_quote": 603630.7177 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02708, "high": 0.03065, "low": 0.02705, "close": 0.02963, "volume": 173050775.0, "close_time": 1769245199999, "quote_volume": 5078331.44254, "trades": 71524, "taker_buy_base": 82602471.0, "taker_buy_quote": 2422396.59854 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.02964, "high": 0.03036, "low": 0.02853, "close": 0.02911, "volume": 106586785.0, "close_time": 1769248799999, "quote_volume": 3137167.86799, "trades": 40797, "taker_buy_base": 51107733.0, "taker_buy_quote": 1505450.11971 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.02911, "high": 0.02958, "low": 0.02803, "close": 0.02826, "volume": 81082601.0, "close_time": 1769252399999, "quote_volume": 2327653.92043, "trades": 32383, "taker_buy_base": 34425776.0, "taker_buy_quote": 988474.14819 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.02826, "high": 0.02846, "low": 0.0275, "close": 0.02765, "volume": 66603501.0, "close_time": 1769255999999, "quote_volume": 1860222.97483, "trades": 27794, "taker_buy_base": 28530028.0, "taker_buy_quote": 797536.55081 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02765, "high": 0.02825, "low": 0.0276, "close": 0.02781, "volume": 48344856.0, "close_time": 1769259599999, "quote_volume": 1348167.46854, "trades": 22334, "taker_buy_base": 26456490.0, "taker_buy_quote": 737989.90701 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.02782, "high": 0.02809, "low": 0.02696, "close": 0.02731, "volume": 83995542.0, "close_time": 1769263199999, "quote_volume": 2308709.74286, "trades": 34297, "taker_buy_base": 39770011.0, "taker_buy_quote": 1094856.7539 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.02732, "high": 0.02803, "low": 0.02715, "close": 0.02747, "volume": 75505647.0, "close_time": 1769266799999, "quote_volume": 2086805.84506, "trades": 36340, "taker_buy_base": 38306195.0, "taker_buy_quote": 1058877.35162 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.02747, "high": 0.02758, "low": 0.02633, "close": 0.02665, "volume": 47389813.0, "close_time": 1769270399999, "quote_volume": 1282812.29892, "trades": 23305, "taker_buy_base": 19953743.0, "taker_buy_quote": 540341.38246 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02666, "high": 0.02679, "low": 0.02609, "close": 0.02659, "volume": 59534637.0, "close_time": 1769273999999, "quote_volume": 1576318.39104, "trades": 26835, "taker_buy_base": 28184511.0, "taker_buy_quote": 746699.292 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02658, "high": 0.02669, "low": 0.02632, "close": 0.02644, "volume": 28139697.0, "close_time": 1769277599999, "quote_volume": 745180.36497, "trades": 15179, "taker_buy_base": 13791233.0, "taker_buy_quote": 365275.72961 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02643, "high": 0.02704, "low": 0.02621, "close": 0.02689, "volume": 40300672.0, "close_time": 1769281199999, "quote_volume": 1073017.14996, "trades": 17251, "taker_buy_base": 21883768.0, "taker_buy_quote": 583342.45578 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02689, "high": 0.02801, "low": 0.02686, "close": 0.02777, "volume": 41869323.0, "close_time": 1769284799999, "quote_volume": 1149342.90862, "trades": 13288, "taker_buy_base": 22228926.0, "taker_buy_quote": 610164.15195 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02778, "high": 0.02834, "low": 0.02714, "close": 0.02722, "volume": 44760715.0, "close_time": 1769288399999, "quote_volume": 1237601.23606, "trades": 13578, "taker_buy_base": 18812346.0, "taker_buy_quote": 520686.07757 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.02722, "high": 0.02731, "low": 0.02681, "close": 0.02711, "volume": 19921046.0, "close_time": 1769291999999, "quote_volume": 539773.79417, "trades": 6442, "taker_buy_base": 6597795.0, "taker_buy_quote": 178864.14013 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.02712, "high": 0.02746, "low": 0.02693, "close": 0.02741, "volume": 13724758.0, "close_time": 1769295599999, "quote_volume": 373690.7958, "trades": 4102, "taker_buy_base": 7060387.0, "taker_buy_quote": 192460.7112 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.02742, "high": 0.02798, "low": 0.02718, "close": 0.02719, "volume": 33547712.0, "close_time": 1769299199999, "quote_volume": 925167.92892, "trades": 10476, "taker_buy_base": 16924800.0, "taker_buy_quote": 467058.73868 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02718, "high": 0.02779, "low": 0.02656, "close": 0.02751, "volume": 57463073.0, "close_time": 1769302799999, "quote_volume": 1563642.46676, "trades": 16309, "taker_buy_base": 31698307.0, "taker_buy_quote": 862449.6713 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02752, "high": 0.02831, "low": 0.02728, "close": 0.02806, "volume": 49290925.0, "close_time": 1769306399999, "quote_volume": 1370710.84654, "trades": 15258, "taker_buy_base": 24953598.0, "taker_buy_quote": 694174.12137 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02806, "high": 0.02843, "low": 0.02752, "close": 0.02786, "volume": 49105999.0, "close_time": 1769309999999, "quote_volume": 1373766.57423, "trades": 16369, "taker_buy_base": 25594071.0, "taker_buy_quote": 716591.79539 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02786, "high": 0.02825, "low": 0.02692, "close": 0.02812, "volume": 70872869.0, "close_time": 1769313599999, "quote_volume": 1946646.62774, "trades": 21489, "taker_buy_base": 36757302.0, "taker_buy_quote": 1009956.94346 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02813, "high": 0.02878, "low": 0.0276, "close": 0.02767, "volume": 68697529.0, "close_time": 1769317199999, "quote_volume": 1936686.78423, "trades": 21768, "taker_buy_base": 32243679.0, "taker_buy_quote": 909811.04469 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02766, "high": 0.02794, "low": 0.02708, "close": 0.02716, "volume": 56993407.0, "close_time": 1769320799999, "quote_volume": 1568445.41576, "trades": 20384, "taker_buy_base": 26680249.0, "taker_buy_quote": 734580.75269 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.02717, "high": 0.02731, "low": 0.02635, "close": 0.02699, "volume": 68569274.0, "close_time": 1769324399999, "quote_volume": 1839253.14914, "trades": 23400, "taker_buy_base": 34201932.0, "taker_buy_quote": 918612.49168 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.02699, "high": 0.02713, "low": 0.0262, "close": 0.02647, "volume": 46730105.0, "close_time": 1769327999999, "quote_volume": 1244856.33595, "trades": 18969, "taker_buy_base": 20657779.0, "taker_buy_quote": 550350.16367 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02647, "high": 0.02697, "low": 0.02647, "close": 0.02666, "volume": 35690767.0, "close_time": 1769331599999, "quote_volume": 952999.24772, "trades": 17234, "taker_buy_base": 17342622.0, "taker_buy_quote": 463118.45961 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02666, "high": 0.02738, "low": 0.02637, "close": 0.02728, "volume": 44278222.0, "close_time": 1769335199999, "quote_volume": 1183012.55098, "trades": 20443, "taker_buy_base": 21835810.0, "taker_buy_quote": 584306.1738 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02729, "high": 0.02773, "low": 0.02711, "close": 0.02738, "volume": 48591937.0, "close_time": 1769338799999, "quote_volume": 1331682.33988, "trades": 22032, "taker_buy_base": 21935399.0, "taker_buy_quote": 601200.58657 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02738, "high": 0.0276, "low": 0.02689, "close": 0.02708, "volume": 29648181.0, "close_time": 1769342399999, "quote_volume": 807764.97736, "trades": 13954, "taker_buy_base": 12692577.0, "taker_buy_quote": 345750.15163 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02708, "high": 0.02756, "low": 0.02701, "close": 0.02742, "volume": 34444987.0, "close_time": 1769345999999, "quote_volume": 939999.77652, "trades": 15145, "taker_buy_base": 16383662.0, "taker_buy_quote": 447127.79632 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02741, "high": 0.02865, "low": 0.02732, "close": 0.02825, "volume": 150423714.0, "close_time": 1769349599999, "quote_volume": 4221217.67838, "trades": 43764, "taker_buy_base": 77173802.0, "taker_buy_quote": 2165757.44293 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02825, "high": 0.02883, "low": 0.02787, "close": 0.02808, "volume": 77789480.0, "close_time": 1769353199999, "quote_volume": 2204772.60013, "trades": 26549, "taker_buy_base": 35545618.0, "taker_buy_quote": 1008247.42329 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02807, "high": 0.02912, "low": 0.02759, "close": 0.02887, "volume": 87923685.0, "close_time": 1769356799999, "quote_volume": 2481722.77819, "trades": 28733, "taker_buy_base": 44280929.0, "taker_buy_quote": 1251224.99622 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02888, "high": 0.02923, "low": 0.0277, "close": 0.02905, "volume": 122419320.0, "close_time": 1769360399999, "quote_volume": 3492094.21515, "trades": 34420, "taker_buy_base": 62276770.0, "taker_buy_quote": 1777614.99424 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02906, "high": 0.02987, "low": 0.02837, "close": 0.0295, "volume": 110459173.0, "close_time": 1769363999999, "quote_volume": 3213263.25286, "trades": 31903, "taker_buy_base": 57322906.0, "taker_buy_quote": 1668111.81903 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02948, "high": 0.03198, "low": 0.02845, "close": 0.02922, "volume": 245358931.0, "close_time": 1769367599999, "quote_volume": 7431450.6834, "trades": 76800, "taker_buy_base": 126613334.0, "taker_buy_quote": 3836045.6867 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02922, "high": 0.02948, "low": 0.02753, "close": 0.02772, "volume": 99878714.0, "close_time": 1769371199999, "quote_volume": 2827872.94333, "trades": 30145, "taker_buy_base": 46300489.0, "taker_buy_quote": 1310989.19296 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02773, "high": 0.02798, "low": 0.02717, "close": 0.02764, "volume": 52740209.0, "close_time": 1769374799999, "quote_volume": 1454627.84774, "trades": 14783, "taker_buy_base": 22466885.0, "taker_buy_quote": 619893.50903 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02764, "high": 0.02799, "low": 0.02636, "close": 0.02651, "volume": 50945268.0, "close_time": 1769378399999, "quote_volume": 1374899.6443, "trades": 14160, "taker_buy_base": 25182376.0, "taker_buy_quote": 680732.48737 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02652, "high": 0.02749, "low": 0.02629, "close": 0.02706, "volume": 29198396.0, "close_time": 1769381999999, "quote_volume": 781267.30274, "trades": 8264, "taker_buy_base": 14317920.0, "taker_buy_quote": 383589.3621 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02706, "high": 0.02743, "low": 0.02611, "close": 0.02628, "volume": 37800685.0, "close_time": 1769385599999, "quote_volume": 1009365.29279, "trades": 11890, "taker_buy_base": 16453068.0, "taker_buy_quote": 439629.98542 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02629, "high": 0.02658, "low": 0.02576, "close": 0.02644, "volume": 37449017.0, "close_time": 1769389199999, "quote_volume": 982079.44148, "trades": 10365, "taker_buy_base": 15608184.0, "taker_buy_quote": 409831.59687 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02643, "high": 0.02649, "low": 0.02588, "close": 0.02641, "volume": 29024995.0, "close_time": 1769392799999, "quote_volume": 757389.55999, "trades": 9406, "taker_buy_base": 15605430.0, "taker_buy_quote": 407335.47858 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02641, "high": 0.0265, "low": 0.02535, "close": 0.02552, "volume": 48375993.0, "close_time": 1769396399999, "quote_volume": 1251581.37513, "trades": 14498, "taker_buy_base": 19817800.0, "taker_buy_quote": 512445.40936 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.02551, "high": 0.02595, "low": 0.0254, "close": 0.02584, "volume": 22821338.0, "close_time": 1769399999999, "quote_volume": 587262.39214, "trades": 11983, "taker_buy_base": 12301229.0, "taker_buy_quote": 316598.15652 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02584, "high": 0.02681, "low": 0.02576, "close": 0.02621, "volume": 39867812.0, "close_time": 1769403599999, "quote_volume": 1050469.26576, "trades": 15606, "taker_buy_base": 22196724.0, "taker_buy_quote": 584372.52226 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02621, "high": 0.02663, "low": 0.02616, "close": 0.02632, "volume": 29055291.0, "close_time": 1769407199999, "quote_volume": 767213.61171, "trades": 14866, "taker_buy_base": 14967363.0, "taker_buy_quote": 395299.44787 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02633, "high": 0.02633, "low": 0.02533, "close": 0.02548, "volume": 39158341.0, "close_time": 1769410799999, "quote_volume": 1003739.04664, "trades": 15331, "taker_buy_base": 17271029.0, "taker_buy_quote": 442840.14742 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02548, "high": 0.02562, "low": 0.02512, "close": 0.02532, "volume": 28970099.0, "close_time": 1769414399999, "quote_volume": 734718.35585, "trades": 13473, "taker_buy_base": 13628562.0, "taker_buy_quote": 345832.8802 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02531, "high": 0.02552, "low": 0.02494, "close": 0.02527, "volume": 39419731.0, "close_time": 1769417999999, "quote_volume": 996541.80658, "trades": 18919, "taker_buy_base": 19471193.0, "taker_buy_quote": 492351.77345 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02526, "high": 0.02595, "low": 0.02522, "close": 0.0259, "volume": 37081621.0, "close_time": 1769421599999, "quote_volume": 946820.42643, "trades": 19648, "taker_buy_base": 19934699.0, "taker_buy_quote": 509318.51394 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0259, "high": 0.02633, "low": 0.02583, "close": 0.02604, "volume": 34584459.0, "close_time": 1769425199999, "quote_volume": 900702.3982, "trades": 16155, "taker_buy_base": 18614404.0, "taker_buy_quote": 484762.88364 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02603, "high": 0.02631, "low": 0.0257, "close": 0.02615, "volume": 36700304.0, "close_time": 1769428799999, "quote_volume": 956946.2269, "trades": 16548, "taker_buy_base": 17860059.0, "taker_buy_quote": 465922.33998 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02617, "high": 0.02666, "low": 0.02595, "close": 0.02603, "volume": 30711032.0, "close_time": 1769432399999, "quote_volume": 804541.51386, "trades": 14514, "taker_buy_base": 14307510.0, "taker_buy_quote": 375174.05921 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02603, "high": 0.02611, "low": 0.02531, "close": 0.02567, "volume": 31234521.0, "close_time": 1769435999999, "quote_volume": 803377.85658, "trades": 13959, "taker_buy_base": 11929159.0, "taker_buy_quote": 306853.72258 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02566, "high": 0.0257, "low": 0.02515, "close": 0.02547, "volume": 39903805.0, "close_time": 1769439599999, "quote_volume": 1014799.23841, "trades": 12880, "taker_buy_base": 19249526.0, "taker_buy_quote": 489564.07269 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02549, "high": 0.02563, "low": 0.02516, "close": 0.02545, "volume": 30767881.0, "close_time": 1769443199999, "quote_volume": 781161.91855, "trades": 14173, "taker_buy_base": 14293394.0, "taker_buy_quote": 362945.05525 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02546, "high": 0.02584, "low": 0.02529, "close": 0.02567, "volume": 24955889.0, "close_time": 1769446799999, "quote_volume": 636872.25195, "trades": 11109, "taker_buy_base": 13508885.0, "taker_buy_quote": 344911.5395 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02566, "high": 0.02632, "low": 0.02542, "close": 0.02623, "volume": 32372120.0, "close_time": 1769450399999, "quote_volume": 839394.79406, "trades": 12598, "taker_buy_base": 16412655.0, "taker_buy_quote": 425620.74831 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02623, "high": 0.02744, "low": 0.02614, "close": 0.02729, "volume": 44001903.0, "close_time": 1769453999999, "quote_volume": 1176264.65234, "trades": 14444, "taker_buy_base": 21843591.0, "taker_buy_quote": 584257.38391 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02729, "high": 0.02837, "low": 0.02728, "close": 0.02834, "volume": 77392434.0, "close_time": 1769457599999, "quote_volume": 2163034.16077, "trades": 20571, "taker_buy_base": 35320381.0, "taker_buy_quote": 986804.48294 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02835, "high": 0.0285, "low": 0.02666, "close": 0.02708, "volume": 64457458.0, "close_time": 1769461199999, "quote_volume": 1772557.1957, "trades": 16334, "taker_buy_base": 28688175.0, "taker_buy_quote": 787210.73694 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02707, "high": 0.02747, "low": 0.02681, "close": 0.02724, "volume": 22628145.0, "close_time": 1769464799999, "quote_volume": 613488.89093, "trades": 6641, "taker_buy_base": 10418015.0, "taker_buy_quote": 282515.22978 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02725, "high": 0.02736, "low": 0.0265, "close": 0.02662, "volume": 20517480.0, "close_time": 1769468399999, "quote_volume": 554057.98645, "trades": 5732, "taker_buy_base": 7812536.0, "taker_buy_quote": 211194.71049 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.02662, "high": 0.02721, "low": 0.02629, "close": 0.02691, "volume": 27051397.0, "close_time": 1769471999999, "quote_volume": 725393.21108, "trades": 10468, "taker_buy_base": 14926918.0, "taker_buy_quote": 400376.69132 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02692, "high": 0.02712, "low": 0.02645, "close": 0.02658, "volume": 23954174.0, "close_time": 1769475599999, "quote_volume": 640263.0733, "trades": 7930, "taker_buy_base": 11678240.0, "taker_buy_quote": 312267.98959 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.02658, "high": 0.02662, "low": 0.02608, "close": 0.02624, "volume": 26222302.0, "close_time": 1769479199999, "quote_volume": 688638.55113, "trades": 8056, "taker_buy_base": 11569958.0, "taker_buy_quote": 303966.44539 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02625, "high": 0.02667, "low": 0.02608, "close": 0.02642, "volume": 19152028.0, "close_time": 1769482799999, "quote_volume": 504959.37968, "trades": 7669, "taker_buy_base": 9463751.0, "taker_buy_quote": 249610.45946 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02642, "high": 0.02664, "low": 0.02562, "close": 0.02578, "volume": 22944454.0, "close_time": 1769486399999, "quote_volume": 596689.42257, "trades": 10608, "taker_buy_base": 10977099.0, "taker_buy_quote": 285427.78922 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02579, "high": 0.0263, "low": 0.02568, "close": 0.02613, "volume": 39043092.0, "close_time": 1769489999999, "quote_volume": 1013969.41191, "trades": 13696, "taker_buy_base": 19543605.0, "taker_buy_quote": 507734.45277 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02612, "high": 0.02623, "low": 0.0256, "close": 0.02584, "volume": 21398743.0, "close_time": 1769493599999, "quote_volume": 554165.76063, "trades": 9892, "taker_buy_base": 11484829.0, "taker_buy_quote": 297468.90465 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02584, "high": 0.0281, "low": 0.02573, "close": 0.02794, "volume": 103389240.0, "close_time": 1769497199999, "quote_volume": 2776063.2836, "trades": 30878, "taker_buy_base": 57714557.0, "taker_buy_quote": 1549605.42596 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02795, "high": 0.02802, "low": 0.02648, "close": 0.02689, "volume": 58079036.0, "close_time": 1769500799999, "quote_volume": 1579360.90561, "trades": 21001, "taker_buy_base": 29066111.0, "taker_buy_quote": 790859.68834 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02688, "high": 0.02807, "low": 0.02654, "close": 0.02765, "volume": 52527872.0, "close_time": 1769504399999, "quote_volume": 1441885.26377, "trades": 20009, "taker_buy_base": 27803610.0, "taker_buy_quote": 763679.83667 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02766, "high": 0.02792, "low": 0.02706, "close": 0.02754, "volume": 37311821.0, "close_time": 1769507999999, "quote_volume": 1027068.61387, "trades": 16451, "taker_buy_base": 17234040.0, "taker_buy_quote": 474606.48086 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02754, "high": 0.02777, "low": 0.02643, "close": 0.02759, "volume": 68528904.0, "close_time": 1769511599999, "quote_volume": 1860651.06806, "trades": 24932, "taker_buy_base": 33587585.0, "taker_buy_quote": 912215.85091 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02758, "high": 0.02815, "low": 0.02706, "close": 0.02783, "volume": 80898779.0, "close_time": 1769515199999, "quote_volume": 2234349.48782, "trades": 26076, "taker_buy_base": 37320850.0, "taker_buy_quote": 1031299.36729 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02782, "high": 0.02867, "low": 0.02605, "close": 0.02649, "volume": 174553323.0, "close_time": 1769518799999, "quote_volume": 4779079.33739, "trades": 49239, "taker_buy_base": 96582877.0, "taker_buy_quote": 2649873.70208 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02648, "high": 0.02774, "low": 0.02637, "close": 0.02695, "volume": 77219275.0, "close_time": 1769522399999, "quote_volume": 2083586.25407, "trades": 23973, "taker_buy_base": 34588789.0, "taker_buy_quote": 933195.93446 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.02696, "high": 0.02741, "low": 0.0268, "close": 0.02723, "volume": 40726752.0, "close_time": 1769525999999, "quote_volume": 1104017.12749, "trades": 14256, "taker_buy_base": 19474483.0, "taker_buy_quote": 528230.50055 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02722, "high": 0.02726, "low": 0.02651, "close": 0.02698, "volume": 41004014.0, "close_time": 1769529599999, "quote_volume": 1098307.58419, "trades": 14569, "taker_buy_base": 19714830.0, "taker_buy_quote": 528045.92278 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02699, "high": 0.02738, "low": 0.02633, "close": 0.02642, "volume": 41765333.0, "close_time": 1769533199999, "quote_volume": 1125339.30661, "trades": 14948, "taker_buy_base": 19247277.0, "taker_buy_quote": 518864.35768 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02644, "high": 0.02672, "low": 0.02594, "close": 0.02634, "volume": 59400987.0, "close_time": 1769536799999, "quote_volume": 1563053.82827, "trades": 18884, "taker_buy_base": 30223557.0, "taker_buy_quote": 795190.97361 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02632, "high": 0.02642, "low": 0.02587, "close": 0.02626, "volume": 26868288.0, "close_time": 1769540399999, "quote_volume": 703156.82773, "trades": 8816, "taker_buy_base": 13350904.0, "taker_buy_quote": 349397.95217 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02627, "high": 0.02646, "low": 0.02604, "close": 0.02621, "volume": 17658265.0, "close_time": 1769543999999, "quote_volume": 463578.77575, "trades": 6806, "taker_buy_base": 8327663.0, "taker_buy_quote": 218572.59134 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02621, "high": 0.02666, "low": 0.02618, "close": 0.02647, "volume": 13910590.0, "close_time": 1769547599999, "quote_volume": 367499.2226, "trades": 4862, "taker_buy_base": 7078046.0, "taker_buy_quote": 186897.92004 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02648, "high": 0.02668, "low": 0.02621, "close": 0.02636, "volume": 14182451.0, "close_time": 1769551199999, "quote_volume": 375330.43959, "trades": 3987, "taker_buy_base": 6649675.0, "taker_buy_quote": 175991.36667 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02637, "high": 0.02654, "low": 0.02609, "close": 0.02654, "volume": 10407297.0, "close_time": 1769554799999, "quote_volume": 273550.65961, "trades": 3091, "taker_buy_base": 4746955.0, "taker_buy_quote": 124742.30528 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02653, "high": 0.02658, "low": 0.0259, "close": 0.02603, "volume": 30111881.0, "close_time": 1769558399999, "quote_volume": 790497.64357, "trades": 6682, "taker_buy_base": 13373626.0, "taker_buy_quote": 351456.00219 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02604, "high": 0.02646, "low": 0.02579, "close": 0.02645, "volume": 39409265.0, "close_time": 1769561999999, "quote_volume": 1030988.057, "trades": 8857, "taker_buy_base": 23175301.0, "taker_buy_quote": 606399.40329 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02644, "high": 0.02663, "low": 0.02608, "close": 0.02624, "volume": 30244080.0, "close_time": 1769565599999, "quote_volume": 796851.50287, "trades": 7000, "taker_buy_base": 13165517.0, "taker_buy_quote": 346484.30518 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02623, "high": 0.0272, "low": 0.02622, "close": 0.02667, "volume": 44449436.0, "close_time": 1769569199999, "quote_volume": 1189425.56935, "trades": 12628, "taker_buy_base": 21020936.0, "taker_buy_quote": 562159.74241 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02666, "high": 0.02676, "low": 0.02626, "close": 0.02651, "volume": 34881540.0, "close_time": 1769572799999, "quote_volume": 923713.90713, "trades": 10737, "taker_buy_base": 16027310.0, "taker_buy_quote": 424317.51341 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02652, "high": 0.02667, "low": 0.02626, "close": 0.02639, "volume": 34402561.0, "close_time": 1769576399999, "quote_volume": 909757.63714, "trades": 11135, "taker_buy_base": 16835850.0, "taker_buy_quote": 445098.4444 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02638, "high": 0.02655, "low": 0.02568, "close": 0.02618, "volume": 53710284.0, "close_time": 1769579999999, "quote_volume": 1398851.12598, "trades": 16326, "taker_buy_base": 25190909.0, "taker_buy_quote": 656246.78648 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02617, "high": 0.02664, "low": 0.02602, "close": 0.02625, "volume": 38597355.0, "close_time": 1769583599999, "quote_volume": 1018446.9028, "trades": 12052, "taker_buy_base": 18913854.0, "taker_buy_quote": 499232.86619 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02625, "high": 0.02626, "low": 0.02586, "close": 0.02593, "volume": 33817139.0, "close_time": 1769587199999, "quote_volume": 880721.29282, "trades": 10638, "taker_buy_base": 15689383.0, "taker_buy_quote": 408714.30183 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02592, "high": 0.02605, "low": 0.02522, "close": 0.02548, "volume": 48068070.0, "close_time": 1769590799999, "quote_volume": 1232940.98865, "trades": 14392, "taker_buy_base": 24917358.0, "taker_buy_quote": 638945.9101 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02547, "high": 0.02578, "low": 0.0253, "close": 0.02557, "volume": 34945023.0, "close_time": 1769594399999, "quote_volume": 892013.3066, "trades": 11822, "taker_buy_base": 18399732.0, "taker_buy_quote": 469597.50178 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02557, "high": 0.02578, "low": 0.02542, "close": 0.02551, "volume": 42102463.0, "close_time": 1769597999999, "quote_volume": 1075230.93808, "trades": 12840, "taker_buy_base": 22405388.0, "taker_buy_quote": 572211.64455 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02552, "high": 0.02577, "low": 0.02536, "close": 0.02565, "volume": 38548879.0, "close_time": 1769601599999, "quote_volume": 984936.87679, "trades": 11040, "taker_buy_base": 20692309.0, "taker_buy_quote": 528610.60743 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02565, "high": 0.0257, "low": 0.02524, "close": 0.0253, "volume": 28048606.0, "close_time": 1769605199999, "quote_volume": 716245.74914, "trades": 12712, "taker_buy_base": 15068998.0, "taker_buy_quote": 384739.21964 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0253, "high": 0.02533, "low": 0.02473, "close": 0.02487, "volume": 57715384.0, "close_time": 1769608799999, "quote_volume": 1448034.75344, "trades": 17298, "taker_buy_base": 26495219.0, "taker_buy_quote": 665322.54203 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02488, "high": 0.0252, "low": 0.02481, "close": 0.02497, "volume": 38085887.0, "close_time": 1769612399999, "quote_volume": 951619.82499, "trades": 15401, "taker_buy_base": 19028655.0, "taker_buy_quote": 475516.97155 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02497, "high": 0.02515, "low": 0.02474, "close": 0.02476, "volume": 31460098.0, "close_time": 1769615999999, "quote_volume": 784708.58718, "trades": 12347, "taker_buy_base": 14592525.0, "taker_buy_quote": 364051.87369 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02476, "high": 0.02493, "low": 0.02426, "close": 0.02469, "volume": 48071750.0, "close_time": 1769619599999, "quote_volume": 1181498.30422, "trades": 17506, "taker_buy_base": 25145106.0, "taker_buy_quote": 617622.19494 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02469, "high": 0.02567, "low": 0.02428, "close": 0.02503, "volume": 60790277.0, "close_time": 1769623199999, "quote_volume": 1514411.65761, "trades": 14000, "taker_buy_base": 32868575.0, "taker_buy_quote": 818591.50306 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02504, "high": 0.02516, "low": 0.02466, "close": 0.02484, "volume": 23017736.0, "close_time": 1769626799999, "quote_volume": 573512.38635, "trades": 9102, "taker_buy_base": 10095762.0, "taker_buy_quote": 251615.74249 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02483, "high": 0.02502, "low": 0.02472, "close": 0.02487, "volume": 14531111.0, "close_time": 1769630399999, "quote_volume": 361633.14624, "trades": 6720, "taker_buy_base": 7292861.0, "taker_buy_quote": 181531.49929 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02487, "high": 0.02545, "low": 0.02486, "close": 0.0252, "volume": 15195806.0, "close_time": 1769633999999, "quote_volume": 382131.73915, "trades": 5685, "taker_buy_base": 7269728.0, "taker_buy_quote": 182793.94026 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0252, "high": 0.02558, "low": 0.02503, "close": 0.02517, "volume": 36069578.0, "close_time": 1769637599999, "quote_volume": 912104.59798, "trades": 6018, "taker_buy_base": 18030257.0, "taker_buy_quote": 455792.24555 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02518, "high": 0.02547, "low": 0.02518, "close": 0.02546, "volume": 14523695.0, "close_time": 1769641199999, "quote_volume": 367437.0642, "trades": 3698, "taker_buy_base": 8091477.0, "taker_buy_quote": 204672.86458 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.02546, "high": 0.02563, "low": 0.0248, "close": 0.0248, "volume": 31792284.0, "close_time": 1769644799999, "quote_volume": 804476.93403, "trades": 6732, "taker_buy_base": 14326569.0, "taker_buy_quote": 362015.28126 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0248, "high": 0.02493, "low": 0.02449, "close": 0.0246, "volume": 21873615.0, "close_time": 1769648399999, "quote_volume": 540139.65195, "trades": 5841, "taker_buy_base": 8877378.0, "taker_buy_quote": 219352.93478 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0246, "high": 0.02462, "low": 0.0243, "close": 0.02436, "volume": 17421703.0, "close_time": 1769651999999, "quote_volume": 425361.89242, "trades": 6204, "taker_buy_base": 7599386.0, "taker_buy_quote": 185579.91083 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02435, "high": 0.02437, "low": 0.0235, "close": 0.02362, "volume": 46829673.0, "close_time": 1769655599999, "quote_volume": 1116941.53886, "trades": 10080, "taker_buy_base": 18485772.0, "taker_buy_quote": 440485.64259 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.02363, "high": 0.02378, "low": 0.02351, "close": 0.02352, "volume": 17965084.0, "close_time": 1769659199999, "quote_volume": 424281.90258, "trades": 7093, "taker_buy_base": 8695457.0, "taker_buy_quote": 205358.55717 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02352, "high": 0.02354, "low": 0.02308, "close": 0.02318, "volume": 45517707.0, "close_time": 1769662799999, "quote_volume": 1060799.32699, "trades": 13566, "taker_buy_base": 20104179.0, "taker_buy_quote": 468367.25823 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02318, "high": 0.02616, "low": 0.02282, "close": 0.02489, "volume": 307876629.0, "close_time": 1769666399999, "quote_volume": 7541481.21518, "trades": 53838, "taker_buy_base": 160022623.0, "taker_buy_quote": 3907704.18039 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02489, "high": 0.0327, "low": 0.0248, "close": 0.02948, "volume": 597345202.0, "close_time": 1769669999999, "quote_volume": 17250123.88963, "trades": 141020, "taker_buy_base": 293990531.0, "taker_buy_quote": 8469805.01304 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0295, "high": 0.03091, "low": 0.02868, "close": 0.02918, "volume": 278735480.0, "close_time": 1769673599999, "quote_volume": 8198847.24145, "trades": 70947, "taker_buy_base": 148106826.0, "taker_buy_quote": 4358250.02185 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02917, "high": 0.0365, "low": 0.02857, "close": 0.03531, "volume": 421942605.0, "close_time": 1769677199999, "quote_volume": 13705102.83724, "trades": 126007, "taker_buy_base": 202809181.0, "taker_buy_quote": 6606502.43867 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0353, "high": 0.03737, "low": 0.0328, "close": 0.0337, "volume": 260009514.0, "close_time": 1769680799999, "quote_volume": 8929914.16893, "trades": 84351, "taker_buy_base": 101649604.0, "taker_buy_quote": 3497585.04437 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.03368, "high": 0.0381, "low": 0.03329, "close": 0.03715, "volume": 185054710.0, "close_time": 1769684399999, "quote_volume": 6584006.97078, "trades": 70377, "taker_buy_base": 91412715.0, "taker_buy_quote": 3258817.43674 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.03711, "high": 0.03812, "low": 0.03557, "close": 0.03584, "volume": 185943662.0, "close_time": 1769687999999, "quote_volume": 6795027.4073, "trades": 68397, "taker_buy_base": 91255860.0, "taker_buy_quote": 3336284.21743 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.03584, "high": 0.03693, "low": 0.03365, "close": 0.03432, "volume": 166407322.0, "close_time": 1769691599999, "quote_volume": 5837339.02966, "trades": 59869, "taker_buy_base": 75262044.0, "taker_buy_quote": 2644911.99898 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.03433, "high": 0.03586, "low": 0.03363, "close": 0.03384, "volume": 141476936.0, "close_time": 1769695199999, "quote_volume": 4915065.47666, "trades": 58903, "taker_buy_base": 64633361.0, "taker_buy_quote": 2249233.68533 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.03384, "high": 0.03572, "low": 0.03353, "close": 0.0342, "volume": 99179581.0, "close_time": 1769698799999, "quote_volume": 3436949.0426, "trades": 39440, "taker_buy_base": 49159851.0, "taker_buy_quote": 1703102.58676 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.03419, "high": 0.03447, "low": 0.03292, "close": 0.03313, "volume": 81990090.0, "close_time": 1769702399999, "quote_volume": 2749584.03537, "trades": 33522, "taker_buy_base": 34465334.0, "taker_buy_quote": 1155445.95185 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.03311, "high": 0.03348, "low": 0.03082, "close": 0.03231, "volume": 110465631.0, "close_time": 1769705999999, "quote_volume": 3574030.52449, "trades": 32045, "taker_buy_base": 45162822.0, "taker_buy_quote": 1459010.82905 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.03226, "high": 0.03722, "low": 0.03183, "close": 0.03311, "volume": 124339075.0, "close_time": 1769709599999, "quote_volume": 4227373.18499, "trades": 41881, "taker_buy_base": 58690924.0, "taker_buy_quote": 1997152.96636 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.03308, "high": 0.03408, "low": 0.03229, "close": 0.03334, "volume": 90879530.0, "close_time": 1769713199999, "quote_volume": 3019545.87304, "trades": 29498, "taker_buy_base": 44927908.0, "taker_buy_quote": 1493224.6721 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.03334, "high": 0.034, "low": 0.032, "close": 0.03319, "volume": 56587943.0, "close_time": 1769716799999, "quote_volume": 1871710.31993, "trades": 17306, "taker_buy_base": 27401179.0, "taker_buy_quote": 906584.71597 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.03317, "high": 0.03399, "low": 0.03252, "close": 0.03347, "volume": 49451004.0, "close_time": 1769720399999, "quote_volume": 1647339.32966, "trades": 15035, "taker_buy_base": 24095488.0, "taker_buy_quote": 802474.32427 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.03346, "high": 0.0343, "low": 0.03248, "close": 0.03308, "volume": 55236465.0, "close_time": 1769723999999, "quote_volume": 1852037.13296, "trades": 17620, "taker_buy_base": 25917587.0, "taker_buy_quote": 869177.43435 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.03305, "high": 0.03346, "low": 0.03246, "close": 0.03303, "volume": 37027700.0, "close_time": 1769727599999, "quote_volume": 1223225.10293, "trades": 10644, "taker_buy_base": 18473304.0, "taker_buy_quote": 610293.89878 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.03298, "high": 0.03312, "low": 0.03189, "close": 0.03286, "volume": 52536981.0, "close_time": 1769731199999, "quote_volume": 1710592.01365, "trades": 11293, "taker_buy_base": 26494123.0, "taker_buy_quote": 862170.02471 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03284, "high": 0.04035, "low": 0.03253, "close": 0.0395, "volume": 302571398.0, "close_time": 1769734799999, "quote_volume": 11194529.55471, "trades": 73712, "taker_buy_base": 144186584.0, "taker_buy_quote": 5334048.24332 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.03946, "high": 0.0435, "low": 0.03653, "close": 0.03843, "volume": 220673083.0, "close_time": 1769738399999, "quote_volume": 8886403.46778, "trades": 64155, "taker_buy_base": 105431540.0, "taker_buy_quote": 4236505.91725 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.03842, "high": 0.04051, "low": 0.03699, "close": 0.03941, "volume": 106828378.0, "close_time": 1769741999999, "quote_volume": 4144126.80833, "trades": 36816, "taker_buy_base": 52627926.0, "taker_buy_quote": 2041936.78199 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.03935, "high": 0.04109, "low": 0.03797, "close": 0.03825, "volume": 102791326.0, "close_time": 1769745599999, "quote_volume": 4036159.23141, "trades": 39954, "taker_buy_base": 48959629.0, "taker_buy_quote": 1922532.14809 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03825, "high": 0.03842, "low": 0.036, "close": 0.03833, "volume": 95577668.0, "close_time": 1769749199999, "quote_volume": 3579483.5005, "trades": 42120, "taker_buy_base": 45826899.0, "taker_buy_quote": 1717579.93362 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.03831, "high": 0.04036, "low": 0.0375, "close": 0.03873, "volume": 89691228.0, "close_time": 1769752799999, "quote_volume": 3503258.0383, "trades": 49775, "taker_buy_base": 43302732.0, "taker_buy_quote": 1692530.54948 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.03873, "high": 0.04044, "low": 0.03765, "close": 0.03839, "volume": 156653831.0, "close_time": 1769756399999, "quote_volume": 6059811.93164, "trades": 106038, "taker_buy_base": 72851368.0, "taker_buy_quote": 2818790.12324 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.03839, "high": 0.03962, "low": 0.03765, "close": 0.0389, "volume": 448462572.0, "close_time": 1769759999999, "quote_volume": 17360661.26215, "trades": 553927, "taker_buy_base": 222660840.0, "taker_buy_quote": 8620517.01983 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0389, "high": 0.04098, "low": 0.03854, "close": 0.03888, "volume": 521959845.0, "close_time": 1769763599999, "quote_volume": 20632132.44552, "trades": 535872, "taker_buy_base": 263328687.0, "taker_buy_quote": 10410183.47798 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.03887, "high": 0.03969, "low": 0.03793, "close": 0.0384, "volume": 265447872.0, "close_time": 1769767199999, "quote_volume": 10292638.75725, "trades": 130251, "taker_buy_base": 132106382.0, "taker_buy_quote": 5122955.53004 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.03838, "high": 0.0393, "low": 0.03743, "close": 0.03808, "volume": 375186898.0, "close_time": 1769770799999, "quote_volume": 14420794.29955, "trades": 215870, "taker_buy_base": 187745108.0, "taker_buy_quote": 7217508.81332 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.03807, "high": 0.04, "low": 0.03711, "close": 0.03837, "volume": 329406349.0, "close_time": 1769774399999, "quote_volume": 12675946.7475, "trades": 176760, "taker_buy_base": 160559846.0, "taker_buy_quote": 6178166.07109 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.03836, "high": 0.0384, "low": 0.037, "close": 0.03706, "volume": 156726960.0, "close_time": 1769777999999, "quote_volume": 5887572.88147, "trades": 56625, "taker_buy_base": 70154481.0, "taker_buy_quote": 2637513.43763 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.03703, "high": 0.03741, "low": 0.036, "close": 0.03618, "volume": 139077963.0, "close_time": 1769781599999, "quote_volume": 5095724.83167, "trades": 44014, "taker_buy_base": 62504272.0, "taker_buy_quote": 2289200.83929 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.03617, "high": 0.03685, "low": 0.0359, "close": 0.03598, "volume": 100349532.0, "close_time": 1769785199999, "quote_volume": 3633278.94534, "trades": 33613, "taker_buy_base": 45382734.0, "taker_buy_quote": 1643309.53384 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.03597, "high": 0.03613, "low": 0.03544, "close": 0.03584, "volume": 99980798.0, "close_time": 1769788799999, "quote_volume": 3565724.08281, "trades": 35528, "taker_buy_base": 46152761.0, "taker_buy_quote": 1645942.8887 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03582, "high": 0.03694, "low": 0.03572, "close": 0.03675, "volume": 108395756.0, "close_time": 1769792399999, "quote_volume": 3950954.3482, "trades": 37032, "taker_buy_base": 55007518.0, "taker_buy_quote": 2005180.51108 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.03673, "high": 0.03748, "low": 0.03556, "close": 0.03699, "volume": 1505712304.0, "close_time": 1769795999999, "quote_volume": 54110848.42529, "trades": 230550, "taker_buy_base": 174051867.0, "taker_buy_quote": 6291199.36967 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.03698, "high": 0.03698, "low": 0.03579, "close": 0.03631, "volume": 53911951.0, "close_time": 1769799599999, "quote_volume": 1952825.58385, "trades": 17296, "taker_buy_base": 24451169.0, "taker_buy_quote": 885532.08757 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0363, "high": 0.03667, "low": 0.03578, "close": 0.03598, "volume": 32454514.0, "close_time": 1769803199999, "quote_volume": 1172789.47215, "trades": 12959, "taker_buy_base": 15333941.0, "taker_buy_quote": 553685.67848 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.03597, "high": 0.03616, "low": 0.03528, "close": 0.03555, "volume": 46244692.0, "close_time": 1769806799999, "quote_volume": 1651806.32779, "trades": 11967, "taker_buy_base": 22549247.0, "taker_buy_quote": 805617.87096 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.03552, "high": 0.03615, "low": 0.03523, "close": 0.03601, "volume": 124237052.0, "close_time": 1769810399999, "quote_volume": 4438744.99704, "trades": 23022, "taker_buy_base": 60770341.0, "taker_buy_quote": 2171207.42947 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.036, "high": 0.03615, "low": 0.03539, "close": 0.03564, "volume": 151614386.0, "close_time": 1769813999999, "quote_volume": 5404978.59964, "trades": 43020, "taker_buy_base": 74932274.0, "taker_buy_quote": 2671665.37448 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.03564, "high": 0.03605, "low": 0.03489, "close": 0.03507, "volume": 62318562.0, "close_time": 1769817599999, "quote_volume": 2208983.34567, "trades": 27124, "taker_buy_base": 28935985.0, "taker_buy_quote": 1025632.33736 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03505, "high": 0.04487, "low": 0.0348, "close": 0.04295, "volume": 276640564.0, "close_time": 1769821199999, "quote_volume": 11391062.92896, "trades": 90123, "taker_buy_base": 136536547.0, "taker_buy_quote": 5622445.42497 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.04296, "high": 0.04886, "low": 0.04248, "close": 0.04362, "volume": 174044302.0, "close_time": 1769824799999, "quote_volume": 7856476.50357, "trades": 69457, "taker_buy_base": 83370225.0, "taker_buy_quote": 3762689.03521 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0436, "high": 0.044, "low": 0.04209, "close": 0.04313, "volume": 83193425.0, "close_time": 1769828399999, "quote_volume": 3566813.31448, "trades": 38594, "taker_buy_base": 38742564.0, "taker_buy_quote": 1662371.29033 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.04312, "high": 0.04313, "low": 0.04, "close": 0.04069, "volume": 127538762.0, "close_time": 1769831999999, "quote_volume": 5238266.62328, "trades": 62751, "taker_buy_base": 58803673.0, "taker_buy_quote": 2415967.52205 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04069, "high": 0.04346, "low": 0.04051, "close": 0.04112, "volume": 90282798.0, "close_time": 1769835599999, "quote_volume": 3771543.53255, "trades": 59680, "taker_buy_base": 45901771.0, "taker_buy_quote": 1918623.56414 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.04111, "high": 0.04286, "low": 0.0407, "close": 0.04274, "volume": 143361671.0, "close_time": 1769839199999, "quote_volume": 5968480.05841, "trades": 72980, "taker_buy_base": 68068405.0, "taker_buy_quote": 2836454.81802 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.04273, "high": 0.04295, "low": 0.04058, "close": 0.04102, "volume": 67036831.0, "close_time": 1769842799999, "quote_volume": 2772734.20061, "trades": 47515, "taker_buy_base": 29622729.0, "taker_buy_quote": 1225126.41155 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.04101, "high": 0.04215, "low": 0.04069, "close": 0.04179, "volume": 147606594.0, "close_time": 1769846399999, "quote_volume": 6105703.47175, "trades": 136263, "taker_buy_base": 73363367.0, "taker_buy_quote": 3035278.56779 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04178, "high": 0.0435, "low": 0.04091, "close": 0.04217, "volume": 180844745.0, "close_time": 1769849999999, "quote_volume": 7574999.30914, "trades": 187951, "taker_buy_base": 91327237.0, "taker_buy_quote": 3826393.33938 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.04216, "high": 0.04216, "low": 0.04084, "close": 0.04191, "volume": 184631519.0, "close_time": 1769853599999, "quote_volume": 7633962.01393, "trades": 135777, "taker_buy_base": 88819575.0, "taker_buy_quote": 3673777.51006 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.04191, "high": 0.04225, "low": 0.0407, "close": 0.04086, "volume": 788972561.0, "close_time": 1769857199999, "quote_volume": 32509905.63214, "trades": 221417, "taker_buy_base": 182313718.0, "taker_buy_quote": 7521548.81849 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.04088, "high": 0.04089, "low": 0.0391, "close": 0.03964, "volume": 144556777.0, "close_time": 1769860799999, "quote_volume": 5748596.8283, "trades": 82651, "taker_buy_base": 71874759.0, "taker_buy_quote": 2858555.73837 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03963, "high": 0.0409, "low": 0.03924, "close": 0.03962, "volume": 152386166.0, "close_time": 1769864399999, "quote_volume": 6107715.57123, "trades": 86297, "taker_buy_base": 75672414.0, "taker_buy_quote": 3033870.80981 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.03962, "high": 0.04005, "low": 0.03832, "close": 0.03891, "volume": 957774552.0, "close_time": 1769867999999, "quote_volume": 37112382.6961, "trades": 195938, "taker_buy_base": 184984724.0, "taker_buy_quote": 7197678.33887 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.03891, "high": 0.03948, "low": 0.03841, "close": 0.03868, "volume": 210987688.0, "close_time": 1769871599999, "quote_volume": 8236102.48543, "trades": 86063, "taker_buy_base": 105903987.0, "taker_buy_quote": 4135014.38714 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.03867, "high": 0.04178, "low": 0.03856, "close": 0.04063, "volume": 241006221.0, "close_time": 1769875199999, "quote_volume": 9722468.89323, "trades": 93459, "taker_buy_base": 121778095.0, "taker_buy_quote": 4911298.94953 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04062, "high": 0.04384, "low": 0.04043, "close": 0.04198, "volume": 290088484.0, "close_time": 1769878799999, "quote_volume": 12149670.36458, "trades": 120182, "taker_buy_base": 145123948.0, "taker_buy_quote": 6079082.65109 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.04197, "high": 0.04214, "low": 0.03923, "close": 0.03991, "volume": 180286436.0, "close_time": 1769882399999, "quote_volume": 7304618.59426, "trades": 65329, "taker_buy_base": 87748127.0, "taker_buy_quote": 3554974.36511 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0399, "high": 0.042, "low": 0.0398, "close": 0.04063, "volume": 244694893.0, "close_time": 1769885999999, "quote_volume": 9972718.3898, "trades": 87499, "taker_buy_base": 121846718.0, "taker_buy_quote": 4967657.27095 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.04062, "high": 0.0423, "low": 0.04, "close": 0.04202, "volume": 134689988.0, "close_time": 1769889599999, "quote_volume": 5519083.47316, "trades": 46657, "taker_buy_base": 67104439.0, "taker_buy_quote": 2751199.75512 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04202, "high": 0.04254, "low": 0.04072, "close": 0.04156, "volume": 86012610.0, "close_time": 1769893199999, "quote_volume": 3578707.14226, "trades": 32361, "taker_buy_base": 43036079.0, "taker_buy_quote": 1791170.61217 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.04155, "high": 0.04313, "low": 0.04142, "close": 0.04219, "volume": 98868235.0, "close_time": 1769896799999, "quote_volume": 4173493.8772, "trades": 32790, "taker_buy_base": 50976117.0, "taker_buy_quote": 2152120.31265 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.04216, "high": 0.04519, "low": 0.04166, "close": 0.04501, "volume": 111262994.0, "close_time": 1769900399999, "quote_volume": 4777274.05959, "trades": 36309, "taker_buy_base": 57052633.0, "taker_buy_quote": 2451292.79805 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.04505, "high": 0.04811, "low": 0.0435, "close": 0.04799, "volume": 245715584.0, "close_time": 1769903999999, "quote_volume": 11201548.3301, "trades": 87222, "taker_buy_base": 120578414.0, "taker_buy_quote": 5500815.96251 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04798, "high": 0.0495, "low": 0.03859, "close": 0.03898, "volume": 263023064.0, "close_time": 1769907599999, "quote_volume": 11297187.91146, "trades": 125627, "taker_buy_base": 123740325.0, "taker_buy_quote": 5322494.6799 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.03898, "high": 0.03937, "low": 0.03568, "close": 0.03619, "volume": 135362556.0, "close_time": 1769911199999, "quote_volume": 5020463.61126, "trades": 56574, "taker_buy_base": 67013714.0, "taker_buy_quote": 2487777.04539 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.03621, "high": 0.04074, "low": 0.03601, "close": 0.03848, "volume": 163590234.0, "close_time": 1769914799999, "quote_volume": 6380774.66446, "trades": 62334, "taker_buy_base": 67860782.0, "taker_buy_quote": 2642652.69853 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.03847, "high": 0.03873, "low": 0.03569, "close": 0.03618, "volume": 65955094.0, "close_time": 1769918399999, "quote_volume": 2421144.50339, "trades": 42456, "taker_buy_base": 29842891.0, "taker_buy_quote": 1095309.02198 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.03618, "high": 0.03618, "low": 0.035, "close": 0.03551, "volume": 60840933.0, "close_time": 1769921999999, "quote_volume": 2155745.67795, "trades": 39180, "taker_buy_base": 27402228.0, "taker_buy_quote": 970623.25992 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.03552, "high": 0.03698, "low": 0.03525, "close": 0.03691, "volume": 50946670.0, "close_time": 1769925599999, "quote_volume": 1821486.62877, "trades": 34340, "taker_buy_base": 25433509.0, "taker_buy_quote": 911109.088 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.03691, "high": 0.03973, "low": 0.03589, "close": 0.03774, "volume": 106685119.0, "close_time": 1769929199999, "quote_volume": 4011222.49991, "trades": 54726, "taker_buy_base": 55435396.0, "taker_buy_quote": 2083893.44875 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.03774, "high": 0.03975, "low": 0.03749, "close": 0.0381, "volume": 152974839.0, "close_time": 1769932799999, "quote_volume": 5920494.35825, "trades": 79939, "taker_buy_base": 77989816.0, "taker_buy_quote": 3018891.51848 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0381, "high": 0.03881, "low": 0.03701, "close": 0.03717, "volume": 186879557.0, "close_time": 1769936399999, "quote_volume": 7111904.54819, "trades": 77669, "taker_buy_base": 90163556.0, "taker_buy_quote": 3432695.11569 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.03716, "high": 0.03775, "low": 0.03647, "close": 0.03691, "volume": 169812751.0, "close_time": 1769939999999, "quote_volume": 6294908.93099, "trades": 76072, "taker_buy_base": 84970791.0, "taker_buy_quote": 3150825.84974 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.03691, "high": 0.03797, "low": 0.03677, "close": 0.03744, "volume": 140518946.0, "close_time": 1769943599999, "quote_volume": 5259009.67922, "trades": 56588, "taker_buy_base": 71811846.0, "taker_buy_quote": 2687878.43264 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.03743, "high": 0.03866, "low": 0.0373, "close": 0.03768, "volume": 131990031.0, "close_time": 1769947199999, "quote_volume": 4989479.49794, "trades": 52419, "taker_buy_base": 65993479.0, "taker_buy_quote": 2494904.50985 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.03767, "high": 0.03767, "low": 0.03634, "close": 0.03726, "volume": 242595874.0, "close_time": 1769950799999, "quote_volume": 8998040.8551, "trades": 68860, "taker_buy_base": 119782894.0, "taker_buy_quote": 4442890.0415 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.03726, "high": 0.03877, "low": 0.03677, "close": 0.03697, "volume": 349807536.0, "close_time": 1769954399999, "quote_volume": 13109616.2436, "trades": 78450, "taker_buy_base": 176361726.0, "taker_buy_quote": 6610836.45572 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.03696, "high": 0.03762, "low": 0.03658, "close": 0.03742, "volume": 351102113.0, "close_time": 1769957999999, "quote_volume": 13020731.47784, "trades": 73548, "taker_buy_base": 177662454.0, "taker_buy_quote": 6589330.96716 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.03741, "high": 0.03789, "low": 0.03672, "close": 0.03734, "volume": 292254994.0, "close_time": 1769961599999, "quote_volume": 10836413.05665, "trades": 67469, "taker_buy_base": 148415479.0, "taker_buy_quote": 5503480.92138 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.03733, "high": 0.03733, "low": 0.03669, "close": 0.03689, "volume": 283389418.0, "close_time": 1769965199999, "quote_volume": 10470800.67729, "trades": 53805, "taker_buy_base": 143694160.0, "taker_buy_quote": 5309855.04898 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.03688, "high": 0.03733, "low": 0.03666, "close": 0.03682, "volume": 161000395.0, "close_time": 1769968799999, "quote_volume": 5954206.31837, "trades": 33242, "taker_buy_base": 81811133.0, "taker_buy_quote": 3025961.80788 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.03681, "high": 0.03708, "low": 0.03521, "close": 0.03529, "volume": 167172137.0, "close_time": 1769972399999, "quote_volume": 6049513.67253, "trades": 30461, "taker_buy_base": 80963455.0, "taker_buy_quote": 2930870.22037 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.03528, "high": 0.03614, "low": 0.03525, "close": 0.03575, "volume": 60272682.0, "close_time": 1769975999999, "quote_volume": 2154247.9023, "trades": 16308, "taker_buy_base": 30880223.0, "taker_buy_quote": 1103801.00371 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.03573, "high": 0.03725, "low": 0.03564, "close": 0.03657, "volume": 37945314.0, "close_time": 1769979599999, "quote_volume": 1382828.96024, "trades": 13525, "taker_buy_base": 21209908.0, "taker_buy_quote": 772793.92568 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.03657, "high": 0.03687, "low": 0.03586, "close": 0.03626, "volume": 149520036.0, "close_time": 1769983199999, "quote_volume": 5420506.96237, "trades": 29670, "taker_buy_base": 73863391.0, "taker_buy_quote": 2677781.82854 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.03625, "high": 0.03738, "low": 0.03536, "close": 0.03717, "volume": 177796644.0, "close_time": 1769986799999, "quote_volume": 6431266.33014, "trades": 32505, "taker_buy_base": 88978849.0, "taker_buy_quote": 3218935.01141 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.03715, "high": 0.04122, "low": 0.03701, "close": 0.03964, "volume": 119903041.0, "close_time": 1769990399999, "quote_volume": 4694804.20077, "trades": 36443, "taker_buy_base": 50986920.0, "taker_buy_quote": 1996284.02119 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03963, "high": 0.045, "low": 0.0356, "close": 0.03589, "volume": 235009027.0, "close_time": 1769993999999, "quote_volume": 9621297.60916, "trades": 98492, "taker_buy_base": 107188443.0, "taker_buy_quote": 4415767.04803 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0359, "high": 0.03732, "low": 0.03508, "close": 0.03553, "volume": 54097531.0, "close_time": 1769997599999, "quote_volume": 1952634.6417, "trades": 28372, "taker_buy_base": 23593792.0, "taker_buy_quote": 851106.63903 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.03552, "high": 0.03561, "low": 0.03431, "close": 0.03441, "volume": 43866496.0, "close_time": 1770001199999, "quote_volume": 1526685.6664, "trades": 23028, "taker_buy_base": 20165075.0, "taker_buy_quote": 701399.47392 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0344, "high": 0.03505, "low": 0.03311, "close": 0.03406, "volume": 51673790.0, "close_time": 1770004799999, "quote_volume": 1750586.33188, "trades": 26847, "taker_buy_base": 27062774.0, "taker_buy_quote": 915770.72244 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03405, "high": 0.03477, "low": 0.03355, "close": 0.0344, "volume": 58891575.0, "close_time": 1770008399999, "quote_volume": 2015637.48691, "trades": 26207, "taker_buy_base": 28455569.0, "taker_buy_quote": 974228.48286 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.03438, "high": 0.03488, "low": 0.03384, "close": 0.03416, "volume": 94339843.0, "close_time": 1770011999999, "quote_volume": 3243696.1279, "trades": 34413, "taker_buy_base": 45814521.0, "taker_buy_quote": 1575644.57821 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.03415, "high": 0.03469, "low": 0.03378, "close": 0.0342, "volume": 88205374.0, "close_time": 1770015599999, "quote_volume": 3018342.9965, "trades": 29772, "taker_buy_base": 44580970.0, "taker_buy_quote": 1526166.71774 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.03419, "high": 0.0347, "low": 0.034, "close": 0.03437, "volume": 75073770.0, "close_time": 1770019199999, "quote_volume": 2577565.2356, "trades": 32669, "taker_buy_base": 37750371.0, "taker_buy_quote": 1296291.27117 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03437, "high": 0.03537, "low": 0.0343, "close": 0.03457, "volume": 167194547.0, "close_time": 1770022799999, "quote_volume": 5815576.6722, "trades": 51660, "taker_buy_base": 84006652.0, "taker_buy_quote": 2922117.68973 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.03457, "high": 0.03605, "low": 0.03448, "close": 0.03564, "volume": 155897159.0, "close_time": 1770026399999, "quote_volume": 5521669.02279, "trades": 49200, "taker_buy_base": 76753858.0, "taker_buy_quote": 2717851.99486 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.03563, "high": 0.0369, "low": 0.03558, "close": 0.03653, "volume": 238289859.0, "close_time": 1770029999999, "quote_volume": 8618705.20377, "trades": 64633, "taker_buy_base": 119951344.0, "taker_buy_quote": 4338898.48815 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.03653, "high": 0.0368, "low": 0.03554, "close": 0.03581, "volume": 134529703.0, "close_time": 1770033599999, "quote_volume": 4859907.97541, "trades": 50656, "taker_buy_base": 66420904.0, "taker_buy_quote": 2399301.20996 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03581, "high": 0.03694, "low": 0.03567, "close": 0.03657, "volume": 305483121.0, "close_time": 1770037199999, "quote_volume": 11065815.09349, "trades": 65720, "taker_buy_base": 153382043.0, "taker_buy_quote": 5556525.98146 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.03656, "high": 0.0371, "low": 0.03581, "close": 0.03599, "volume": 336933310.0, "close_time": 1770040799999, "quote_volume": 12201100.66413, "trades": 67821, "taker_buy_base": 168638015.0, "taker_buy_quote": 6107335.24519 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.03598, "high": 0.03598, "low": 0.03446, "close": 0.03495, "volume": 292776493.0, "close_time": 1770044399999, "quote_volume": 10261721.68377, "trades": 65335, "taker_buy_base": 143413611.0, "taker_buy_quote": 5026424.79647 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.03494, "high": 0.03545, "low": 0.03483, "close": 0.03493, "volume": 220400859.0, "close_time": 1770047999999, "quote_volume": 7748139.1182, "trades": 48397, "taker_buy_base": 108315488.0, "taker_buy_quote": 3808015.60412 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03493, "high": 0.03504, "low": 0.03454, "close": 0.03484, "volume": 464255031.0, "close_time": 1770051599999, "quote_volume": 16174333.24862, "trades": 68999, "taker_buy_base": 230195872.0, "taker_buy_quote": 8020822.30068 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.03485, "high": 0.03516, "low": 0.03478, "close": 0.03491, "volume": 171775460.0, "close_time": 1770055199999, "quote_volume": 6008017.69045, "trades": 41016, "taker_buy_base": 86165598.0, "taker_buy_quote": 3014039.43591 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.03491, "high": 0.036, "low": 0.03486, "close": 0.0353, "volume": 169539197.0, "close_time": 1770058799999, "quote_volume": 6032753.86242, "trades": 35623, "taker_buy_base": 83272043.0, "taker_buy_quote": 2963461.0411 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.03528, "high": 0.03552, "low": 0.0349, "close": 0.03541, "volume": 170043789.0, "close_time": 1770062399999, "quote_volume": 5980756.83192, "trades": 28237, "taker_buy_base": 84475733.0, "taker_buy_quote": 2971346.34681 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0354, "high": 0.03603, "low": 0.03522, "close": 0.0357, "volume": 76835701.0, "close_time": 1770065999999, "quote_volume": 2732827.13035, "trades": 16510, "taker_buy_base": 36501810.0, "taker_buy_quote": 1298301.25491 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.03569, "high": 0.03705, "low": 0.03565, "close": 0.03644, "volume": 77779583.0, "close_time": 1770069599999, "quote_volume": 2829622.40964, "trades": 21342, "taker_buy_base": 37930797.0, "taker_buy_quote": 1379587.58286 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.03644, "high": 0.03815, "low": 0.03598, "close": 0.03798, "volume": 54626954.0, "close_time": 1770073199999, "quote_volume": 2010722.87598, "trades": 17195, "taker_buy_base": 28233304.0, "taker_buy_quote": 1039574.13929 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.03797, "high": 0.03919, "low": 0.03726, "close": 0.03899, "volume": 71919123.0, "close_time": 1770076799999, "quote_volume": 2744836.01104, "trades": 27975, "taker_buy_base": 39317778.0, "taker_buy_quote": 1500674.42571 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03898, "high": 0.03898, "low": 0.03504, "close": 0.03556, "volume": 80879604.0, "close_time": 1770080399999, "quote_volume": 2916624.01646, "trades": 29564, "taker_buy_base": 38386109.0, "taker_buy_quote": 1382862.46978 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.03556, "high": 0.03575, "low": 0.035, "close": 0.03527, "volume": 64568974.0, "close_time": 1770083999999, "quote_volume": 2276357.58871, "trades": 24597, "taker_buy_base": 31268211.0, "taker_buy_quote": 1102449.16237 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.03527, "high": 0.03531, "low": 0.03433, "close": 0.03481, "volume": 64770913.0, "close_time": 1770087599999, "quote_volume": 2262849.78232, "trades": 21501, "taker_buy_base": 31203099.0, "taker_buy_quote": 1090232.7225 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0348, "high": 0.03545, "low": 0.03424, "close": 0.0353, "volume": 36104978.0, "close_time": 1770091199999, "quote_volume": 1258320.20053, "trades": 17755, "taker_buy_base": 18397486.0, "taker_buy_quote": 641508.61022 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03529, "high": 0.036, "low": 0.03509, "close": 0.03532, "volume": 42631511.0, "close_time": 1770094799999, "quote_volume": 1511247.98829, "trades": 25809, "taker_buy_base": 21463191.0, "taker_buy_quote": 760988.12489 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.03532, "high": 0.03535, "low": 0.03462, "close": 0.03497, "volume": 148294358.0, "close_time": 1770098399999, "quote_volume": 5200707.96969, "trades": 40475, "taker_buy_base": 74163755.0, "taker_buy_quote": 2601222.34637 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.03496, "high": 0.03544, "low": 0.03484, "close": 0.03521, "volume": 345230206.0, "close_time": 1770101999999, "quote_volume": 12119306.35773, "trades": 77153, "taker_buy_base": 167537301.0, "taker_buy_quote": 5881846.59186 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.03521, "high": 0.03593, "low": 0.03514, "close": 0.03562, "volume": 476865827.0, "close_time": 1770105599999, "quote_volume": 16883028.26772, "trades": 108398, "taker_buy_base": 228646690.0, "taker_buy_quote": 8096036.45204 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03561, "high": 0.03606, "low": 0.03486, "close": 0.03496, "volume": 527130019.0, "close_time": 1770109199999, "quote_volume": 18634727.25922, "trades": 113967, "taker_buy_base": 254070175.0, "taker_buy_quote": 8982341.97302 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.03496, "high": 0.03509, "low": 0.0344, "close": 0.03503, "volume": 723503529.0, "close_time": 1770112799999, "quote_volume": 25180222.75473, "trades": 130536, "taker_buy_base": 349629617.0, "taker_buy_quote": 12169632.37959 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.03502, "high": 0.03529, "low": 0.03439, "close": 0.03458, "volume": 832961477.0, "close_time": 1770116399999, "quote_volume": 28927291.94837, "trades": 152569, "taker_buy_base": 408102698.0, "taker_buy_quote": 14173990.66731 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.03457, "high": 0.03484, "low": 0.03447, "close": 0.03469, "volume": 639218587.0, "close_time": 1770119999999, "quote_volume": 22162076.9675, "trades": 117276, "taker_buy_base": 312631805.0, "taker_buy_quote": 10840110.53427 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03469, "high": 0.03498, "low": 0.03459, "close": 0.03485, "volume": 679035851.0, "close_time": 1770123599999, "quote_volume": 23614820.18616, "trades": 119790, "taker_buy_base": 323358553.0, "taker_buy_quote": 11246813.5337 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.03484, "high": 0.03492, "low": 0.03445, "close": 0.03467, "volume": 803083926.0, "close_time": 1770127199999, "quote_volume": 27854540.1435, "trades": 134839, "taker_buy_base": 389729214.0, "taker_buy_quote": 13519034.08607 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.03466, "high": 0.03548, "low": 0.0345, "close": 0.03532, "volume": 870436045.0, "close_time": 1770130799999, "quote_volume": 30468482.07584, "trades": 145442, "taker_buy_base": 426916595.0, "taker_buy_quote": 14945076.05914 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.03532, "high": 0.03604, "low": 0.03471, "close": 0.0353, "volume": 977737933.0, "close_time": 1770134399999, "quote_volume": 34531472.6129, "trades": 145951, "taker_buy_base": 485770325.0, "taker_buy_quote": 17155999.69854 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03529, "high": 0.03563, "low": 0.03475, "close": 0.03559, "volume": 679093815.0, "close_time": 1770137999999, "quote_volume": 23832588.56021, "trades": 105175, "taker_buy_base": 335965828.0, "taker_buy_quote": 11791372.67808 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.03559, "high": 0.03672, "low": 0.03537, "close": 0.03609, "volume": 454285556.0, "close_time": 1770141599999, "quote_volume": 16299710.06124, "trades": 83786, "taker_buy_base": 224378787.0, "taker_buy_quote": 8050827.06106 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.03609, "high": 0.0364, "low": 0.03444, "close": 0.03448, "volume": 608054651.0, "close_time": 1770145199999, "quote_volume": 21449009.45763, "trades": 93500, "taker_buy_base": 295613978.0, "taker_buy_quote": 10426354.69592 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.03448, "high": 0.03561, "low": 0.03413, "close": 0.03514, "volume": 480008301.0, "close_time": 1770148799999, "quote_volume": 16846433.56174, "trades": 77913, "taker_buy_base": 234940649.0, "taker_buy_quote": 8244575.70718 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03514, "high": 0.03639, "low": 0.035, "close": 0.03601, "volume": 202090300.0, "close_time": 1770152399999, "quote_volume": 7171510.09554, "trades": 38138, "taker_buy_base": 98899466.0, "taker_buy_quote": 3509049.25465 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.036, "high": 0.03612, "low": 0.03531, "close": 0.03561, "volume": 45190580.0, "close_time": 1770155999999, "quote_volume": 1612815.43985, "trades": 16274, "taker_buy_base": 18156024.0, "taker_buy_quote": 647875.75813 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.03561, "high": 0.03564, "low": 0.0348, "close": 0.03512, "volume": 33119894.0, "close_time": 1770159599999, "quote_volume": 1167329.38251, "trades": 15584, "taker_buy_base": 15093323.0, "taker_buy_quote": 531915.41991 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.03512, "high": 0.03525, "low": 0.03451, "close": 0.03463, "volume": 34873634.0, "close_time": 1770163199999, "quote_volume": 1216089.64979, "trades": 15105, "taker_buy_base": 16955180.0, "taker_buy_quote": 591151.55434 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03463, "high": 0.03463, "low": 0.03303, "close": 0.03331, "volume": 75120152.0, "close_time": 1770166799999, "quote_volume": 2521837.9868, "trades": 28915, "taker_buy_base": 32803932.0, "taker_buy_quote": 1100887.95722 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0333, "high": 0.03393, "low": 0.0331, "close": 0.03336, "volume": 42882697.0, "close_time": 1770170399999, "quote_volume": 1436899.87762, "trades": 21049, "taker_buy_base": 17765154.0, "taker_buy_quote": 595224.54426 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.03335, "high": 0.03411, "low": 0.03314, "close": 0.03396, "volume": 105368219.0, "close_time": 1770173999999, "quote_volume": 3556661.02451, "trades": 31096, "taker_buy_base": 51396863.0, "taker_buy_quote": 1734999.41729 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.03396, "high": 0.03498, "low": 0.03389, "close": 0.03432, "volume": 192152315.0, "close_time": 1770177599999, "quote_volume": 6590403.34405, "trades": 40967, "taker_buy_base": 91705132.0, "taker_buy_quote": 3145025.70733 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03431, "high": 0.03487, "low": 0.03384, "close": 0.03391, "volume": 188931212.0, "close_time": 1770181199999, "quote_volume": 6490616.83022, "trades": 41549, "taker_buy_base": 87567713.0, "taker_buy_quote": 3008001.83546 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0339, "high": 0.0345, "low": 0.03377, "close": 0.03445, "volume": 256866710.0, "close_time": 1770184799999, "quote_volume": 8778447.15596, "trades": 49922, "taker_buy_base": 126066800.0, "taker_buy_quote": 4308514.70488 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.03444, "high": 0.03473, "low": 0.03419, "close": 0.03439, "volume": 341131776.0, "close_time": 1770188399999, "quote_volume": 11737053.11405, "trades": 60931, "taker_buy_base": 163523280.0, "taker_buy_quote": 5626843.37945 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.03439, "high": 0.0344, "low": 0.03381, "close": 0.03391, "volume": 877382162.0, "close_time": 1770191999999, "quote_volume": 29866952.59174, "trades": 142828, "taker_buy_base": 419478502.0, "taker_buy_quote": 14281142.08188 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.03391, "high": 0.0342, "low": 0.03369, "close": 0.03381, "volume": 1441824334.0, "close_time": 1770195599999, "quote_volume": 48924927.61152, "trades": 215789, "taker_buy_base": 693664313.0, "taker_buy_quote": 23540957.97012 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0338, "high": 0.03391, "low": 0.03359, "close": 0.0338, "volume": 1096649446.0, "close_time": 1770199199999, "quote_volume": 37005291.97781, "trades": 159025, "taker_buy_base": 518104800.0, "taker_buy_quote": 17484914.99295 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0338, "high": 0.03437, "low": 0.03372, "close": 0.03422, "volume": 1313036730.0, "close_time": 1770202799999, "quote_volume": 44727337.12627, "trades": 166056, "taker_buy_base": 637635112.0, "taker_buy_quote": 21723053.85549 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.03421, "high": 0.03434, "low": 0.03371, "close": 0.03376, "volume": 1177471159.0, "close_time": 1770206399999, "quote_volume": 40068658.70197, "trades": 140319, "taker_buy_base": 569625479.0, "taker_buy_quote": 19386296.64122 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03375, "high": 0.03417, "low": 0.03353, "close": 0.03383, "volume": 1301392550.0, "close_time": 1770209999999, "quote_volume": 43959860.74743, "trades": 137334, "taker_buy_base": 630179755.0, "taker_buy_quote": 21287786.70786 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.03383, "high": 0.03398, "low": 0.03335, "close": 0.03359, "volume": 1233506780.0, "close_time": 1770213599999, "quote_volume": 41533962.89181, "trades": 143296, "taker_buy_base": 598409255.0, "taker_buy_quote": 20151456.10223 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.03359, "high": 0.03385, "low": 0.03337, "close": 0.0335, "volume": 880856007.0, "close_time": 1770217199999, "quote_volume": 29597931.13435, "trades": 112946, "taker_buy_base": 428932810.0, "taker_buy_quote": 14414046.47722 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0335, "high": 0.03378, "low": 0.03231, "close": 0.03262, "volume": 1225136932.0, "close_time": 1770220799999, "quote_volume": 40433664.01211, "trades": 145294, "taker_buy_base": 595767622.0, "taker_buy_quote": 19662263.64638 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03262, "high": 0.03262, "low": 0.03145, "close": 0.03185, "volume": 1086984390.0, "close_time": 1770224399999, "quote_volume": 34849768.85305, "trades": 142864, "taker_buy_base": 513431834.0, "taker_buy_quote": 16463112.16324 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.03186, "high": 0.03266, "low": 0.03177, "close": 0.0319, "volume": 852176983.0, "close_time": 1770227999999, "quote_volume": 27380201.27484, "trades": 122613, "taker_buy_base": 401188171.0, "taker_buy_quote": 12889647.15885 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0319, "high": 0.03219, "low": 0.03102, "close": 0.03155, "volume": 502314582.0, "close_time": 1770231599999, "quote_volume": 15881255.72345, "trades": 76490, "taker_buy_base": 250785751.0, "taker_buy_quote": 7928467.92321 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.03155, "high": 0.0324, "low": 0.03146, "close": 0.03191, "volume": 218967421.0, "close_time": 1770235199999, "quote_volume": 6985644.03226, "trades": 41065, "taker_buy_base": 109514322.0, "taker_buy_quote": 3493809.7573 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0319, "high": 0.03257, "low": 0.03186, "close": 0.03214, "volume": 140829560.0, "close_time": 1770238799999, "quote_volume": 4527001.06668, "trades": 27691, "taker_buy_base": 71313601.0, "taker_buy_quote": 2292631.07104 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.03213, "high": 0.03262, "low": 0.03206, "close": 0.03252, "volume": 175971514.0, "close_time": 1770242399999, "quote_volume": 5696876.08678, "trades": 21947, "taker_buy_base": 86462338.0, "taker_buy_quote": 2799350.05553 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.03251, "high": 0.03266, "low": 0.03204, "close": 0.03208, "volume": 45032117.0, "close_time": 1770245999999, "quote_volume": 1454979.89173, "trades": 11666, "taker_buy_base": 21104124.0, "taker_buy_quote": 681901.46151 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.03208, "high": 0.03231, "low": 0.03165, "close": 0.03182, "volume": 30454020.0, "close_time": 1770249599999, "quote_volume": 974924.01316, "trades": 9791, "taker_buy_base": 14467365.0, "taker_buy_quote": 463123.75577 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03181, "high": 0.03182, "low": 0.03064, "close": 0.03124, "volume": 53913664.0, "close_time": 1770253199999, "quote_volume": 1678648.59701, "trades": 19011, "taker_buy_base": 23998625.0, "taker_buy_quote": 747226.37645 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.03124, "high": 0.03207, "low": 0.03109, "close": 0.03193, "volume": 44984549.0, "close_time": 1770256799999, "quote_volume": 1424650.51014, "trades": 20434, "taker_buy_base": 20341200.0, "taker_buy_quote": 644099.82996 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.03193, "high": 0.03232, "low": 0.03157, "close": 0.03228, "volume": 55527772.0, "close_time": 1770260399999, "quote_volume": 1777454.31893, "trades": 22393, "taker_buy_base": 26080083.0, "taker_buy_quote": 834779.4887 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.03228, "high": 0.03503, "low": 0.03181, "close": 0.03257, "volume": 276269128.0, "close_time": 1770263999999, "quote_volume": 9154753.48626, "trades": 71418, "taker_buy_base": 138582288.0, "taker_buy_quote": 4597328.25679 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.03257, "high": 0.03257, "low": 0.03128, "close": 0.03153, "volume": 187532255.0, "close_time": 1770267599999, "quote_volume": 5974522.86529, "trades": 47018, "taker_buy_base": 94924619.0, "taker_buy_quote": 3024060.69671 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.03153, "high": 0.0317, "low": 0.03108, "close": 0.03128, "volume": 215552094.0, "close_time": 1770271199999, "quote_volume": 6762276.99963, "trades": 44518, "taker_buy_base": 109234664.0, "taker_buy_quote": 3426656.84195 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.03128, "high": 0.03199, "low": 0.03101, "close": 0.03162, "volume": 683641219.0, "close_time": 1770274799999, "quote_volume": 21558388.2191, "trades": 99828, "taker_buy_base": 341572151.0, "taker_buy_quote": 10770087.15446 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.03161, "high": 0.03308, "low": 0.03144, "close": 0.03257, "volume": 1304102208.0, "close_time": 1770278399999, "quote_volume": 41752028.20563, "trades": 180761, "taker_buy_base": 605010042.0, "taker_buy_quote": 19367376.49759 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.03257, "high": 0.03371, "low": 0.03218, "close": 0.03268, "volume": 1753891662.0, "close_time": 1770281999999, "quote_volume": 57681759.00403, "trades": 209108, "taker_buy_base": 846185346.0, "taker_buy_quote": 27830514.47688 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.03267, "high": 0.03317, "low": 0.03219, "close": 0.03239, "volume": 1655271186.0, "close_time": 1770285599999, "quote_volume": 54166779.60439, "trades": 169301, "taker_buy_base": 793090976.0, "taker_buy_quote": 25952296.15806 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.03239, "high": 0.03279, "low": 0.0318, "close": 0.03199, "volume": 1508057805.0, "close_time": 1770289199999, "quote_volume": 48815324.2371, "trades": 158285, "taker_buy_base": 733663300.0, "taker_buy_quote": 23749291.9742 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.032, "high": 0.03206, "low": 0.03144, "close": 0.03177, "volume": 2249585670.0, "close_time": 1770292799999, "quote_volume": 71377537.56268, "trades": 249799, "taker_buy_base": 1046748243.0, "taker_buy_quote": 33216436.42967 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.03176, "high": 0.03249, "low": 0.0317, "close": 0.03243, "volume": 2218834716.0, "close_time": 1770296399999, "quote_volume": 71180768.40581, "trades": 222549, "taker_buy_base": 991467070.0, "taker_buy_quote": 31811279.72663 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.03244, "high": 0.03286, "low": 0.03188, "close": 0.03259, "volume": 1995929379.0, "close_time": 1770299999999, "quote_volume": 64669031.55983, "trades": 200051, "taker_buy_base": 870043349.0, "taker_buy_quote": 28191260.54821 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.03259, "high": 0.03406, "low": 0.03217, "close": 0.03338, "volume": 1967428432.0, "close_time": 1770303599999, "quote_volume": 65242896.96578, "trades": 227173, "taker_buy_base": 872346303.0, "taker_buy_quote": 28928902.60147 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.03337, "high": 0.03345, "low": 0.03174, "close": 0.03288, "volume": 1621753582.0, "close_time": 1770307199999, "quote_volume": 53016137.99706, "trades": 217596, "taker_buy_base": 692969278.0, "taker_buy_quote": 22654434.69286 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03287, "high": 0.03312, "low": 0.03225, "close": 0.03301, "volume": 1601328265.0, "close_time": 1770310799999, "quote_volume": 52294900.62637, "trades": 217560, "taker_buy_base": 741631356.0, "taker_buy_quote": 24219074.17302 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.033, "high": 0.03365, "low": 0.03208, "close": 0.03215, "volume": 1091947779.0, "close_time": 1770314399999, "quote_volume": 36117777.97996, "trades": 197906, "taker_buy_base": 509924390.0, "taker_buy_quote": 16866951.52446 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.03215, "high": 0.03229, "low": 0.03091, "close": 0.03118, "volume": 485229270.0, "close_time": 1770317999999, "quote_volume": 15325276.35711, "trades": 105175, "taker_buy_base": 233563731.0, "taker_buy_quote": 7377932.39055 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.03118, "high": 0.0322, "low": 0.03101, "close": 0.03155, "volume": 469934158.0, "close_time": 1770321599999, "quote_volume": 14827025.83903, "trades": 91649, "taker_buy_base": 232375913.0, "taker_buy_quote": 7332478.65822 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03155, "high": 0.03236, "low": 0.03096, "close": 0.03118, "volume": 369195798.0, "close_time": 1770325199999, "quote_volume": 11726917.97937, "trades": 79574, "taker_buy_base": 185292880.0, "taker_buy_quote": 5883712.58387 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.03118, "high": 0.03137, "low": 0.03069, "close": 0.03089, "volume": 183394637.0, "close_time": 1770328799999, "quote_volume": 5690594.847, "trades": 55534, "taker_buy_base": 85816667.0, "taker_buy_quote": 2662903.51727 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.03087, "high": 0.03145, "low": 0.03082, "close": 0.03118, "volume": 127082101.0, "close_time": 1770332399999, "quote_volume": 3951739.16338, "trades": 42895, "taker_buy_base": 57089978.0, "taker_buy_quote": 1775332.83843 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.03117, "high": 0.03178, "low": 0.03103, "close": 0.03119, "volume": 194062117.0, "close_time": 1770335999999, "quote_volume": 6104159.48074, "trades": 56833, "taker_buy_base": 88838076.0, "taker_buy_quote": 2794758.85279 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03119, "high": 0.03175, "low": 0.02732, "close": 0.02925, "volume": 288975301.0, "close_time": 1770339599999, "quote_volume": 8433002.4808, "trades": 105488, "taker_buy_base": 136312682.0, "taker_buy_quote": 3977780.49791 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.02925, "high": 0.03001, "low": 0.02907, "close": 0.0297, "volume": 118335451.0, "close_time": 1770343199999, "quote_volume": 3492936.99289, "trades": 56992, "taker_buy_base": 55505122.0, "taker_buy_quote": 1638545.8725 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0297, "high": 0.02995, "low": 0.0289, "close": 0.029, "volume": 167486780.0, "close_time": 1770346799999, "quote_volume": 4895157.40309, "trades": 67126, "taker_buy_base": 77254781.0, "taker_buy_quote": 2257708.83154 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02899, "high": 0.02961, "low": 0.02875, "close": 0.02936, "volume": 556590316.0, "close_time": 1770350399999, "quote_volume": 16285193.81246, "trades": 127494, "taker_buy_base": 266473015.0, "taker_buy_quote": 7798164.07089 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02936, "high": 0.02966, "low": 0.02912, "close": 0.02955, "volume": 785926480.0, "close_time": 1770353999999, "quote_volume": 23104761.88165, "trades": 161623, "taker_buy_base": 376755344.0, "taker_buy_quote": 11077322.09593 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.02954, "high": 0.02964, "low": 0.02888, "close": 0.02949, "volume": 1497076054.0, "close_time": 1770357599999, "quote_volume": 43861794.32323, "trades": 227122, "taker_buy_base": 726616593.0, "taker_buy_quote": 21291275.66642 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0295, "high": 0.02998, "low": 0.029, "close": 0.02906, "volume": 1906646079.0, "close_time": 1770361199999, "quote_volume": 56292977.55062, "trades": 215819, "taker_buy_base": 930119047.0, "taker_buy_quote": 27463493.14291 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02905, "high": 0.0293, "low": 0.0288, "close": 0.02895, "volume": 2183991787.0, "close_time": 1770364799999, "quote_volume": 63566662.58985, "trades": 190097, "taker_buy_base": 1073988149.0, "taker_buy_quote": 31262080.28676 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02894, "high": 0.02944, "low": 0.02886, "close": 0.02898, "volume": 3229221556.0, "close_time": 1770368399999, "quote_volume": 94178009.40359, "trades": 371490, "taker_buy_base": 1581949747.0, "taker_buy_quote": 46139672.64286 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02898, "high": 0.02934, "low": 0.02858, "close": 0.02926, "volume": 2185821827.0, "close_time": 1770371999999, "quote_volume": 63305702.64312, "trades": 221753, "taker_buy_base": 1068810524.0, "taker_buy_quote": 30954914.54386 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02926, "high": 0.02961, "low": 0.02911, "close": 0.02947, "volume": 66919674.0, "close_time": 1770375599999, "quote_volume": 1962509.91173, "trades": 6259, "taker_buy_base": 32516254.0, "taker_buy_quote": 953301.71966 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.02947, "high": 0.02971, "low": 0.02937, "close": 0.02961, "volume": 32506737.0, "close_time": 1770379199999, "quote_volume": 959798.19266, "trades": 4876, "taker_buy_base": 16642802.0, "taker_buy_quote": 491320.39215 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02961, "high": 0.03204, "low": 0.02933, "close": 0.03191, "volume": 133811720.0, "close_time": 1770382799999, "quote_volume": 4080720.29494, "trades": 20261, "taker_buy_base": 75122247.0, "taker_buy_quote": 2290952.05268 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0319, "high": 0.03233, "low": 0.03087, "close": 0.03193, "volume": 112364115.0, "close_time": 1770386399999, "quote_volume": 3544236.44889, "trades": 18821, "taker_buy_base": 58688061.0, "taker_buy_quote": 1852465.07013 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.03192, "high": 0.03238, "low": 0.03155, "close": 0.03181, "volume": 63550855.0, "close_time": 1770389999999, "quote_volume": 2029259.19545, "trades": 11036, "taker_buy_base": 29069081.0, "taker_buy_quote": 928323.33616 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0318, "high": 0.03198, "low": 0.03153, "close": 0.03189, "volume": 27806001.0, "close_time": 1770393599999, "quote_volume": 881672.18968, "trades": 7195, "taker_buy_base": 13558391.0, "taker_buy_quote": 429925.0145 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03189, "high": 0.0327, "low": 0.03178, "close": 0.03266, "volume": 40264619.0, "close_time": 1770397199999, "quote_volume": 1298685.86758, "trades": 8850, "taker_buy_base": 20045417.0, "taker_buy_quote": 646667.6972 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.03264, "high": 0.0332, "low": 0.03238, "close": 0.03294, "volume": 36530026.0, "close_time": 1770400799999, "quote_volume": 1196013.04707, "trades": 7864, "taker_buy_base": 18890034.0, "taker_buy_quote": 618695.26915 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.03294, "high": 0.03295, "low": 0.03178, "close": 0.03193, "volume": 30344770.0, "close_time": 1770404399999, "quote_volume": 979297.63471, "trades": 6454, "taker_buy_base": 12969834.0, "taker_buy_quote": 418455.35384 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.03193, "high": 0.03203, "low": 0.03142, "close": 0.0319, "volume": 18267571.0, "close_time": 1770407999999, "quote_volume": 578808.87782, "trades": 4916, "taker_buy_base": 10046629.0, "taker_buy_quote": 318131.27779 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03189, "high": 0.03195, "low": 0.03152, "close": 0.03169, "volume": 11078194.0, "close_time": 1770411599999, "quote_volume": 351386.53313, "trades": 3619, "taker_buy_base": 5395040.0, "taker_buy_quote": 171096.94304 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.03169, "high": 0.03228, "low": 0.03166, "close": 0.03196, "volume": 15831382.0, "close_time": 1770415199999, "quote_volume": 507005.69546, "trades": 3933, "taker_buy_base": 8655186.0, "taker_buy_quote": 277191.80838 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.03196, "high": 0.03218, "low": 0.0317, "close": 0.032, "volume": 14002765.0, "close_time": 1770418799999, "quote_volume": 446665.62096, "trades": 3339, "taker_buy_base": 7051253.0, "taker_buy_quote": 225013.8826 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.032, "high": 0.03278, "low": 0.03165, "close": 0.03278, "volume": 19294443.0, "close_time": 1770422399999, "quote_volume": 619144.72986, "trades": 4692, "taker_buy_base": 11640027.0, "taker_buy_quote": 373463.89832 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03277, "high": 0.03277, "low": 0.03116, "close": 0.03164, "volume": 40261727.0, "close_time": 1770425999999, "quote_volume": 1275827.93614, "trades": 8034, "taker_buy_base": 17190857.0, "taker_buy_quote": 545117.85172 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.03164, "high": 0.03164, "low": 0.03095, "close": 0.03126, "volume": 16400528.0, "close_time": 1770429599999, "quote_volume": 511328.62182, "trades": 3776, "taker_buy_base": 7198638.0, "taker_buy_quote": 224371.40142 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.03125, "high": 0.03125, "low": 0.03056, "close": 0.03066, "volume": 12442692.0, "close_time": 1770433199999, "quote_volume": 384757.0277, "trades": 2953, "taker_buy_base": 4725685.0, "taker_buy_quote": 146208.4992 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.03066, "high": 0.0311, "low": 0.03057, "close": 0.0306, "volume": 14506164.0, "close_time": 1770436799999, "quote_volume": 446916.46782, "trades": 3637, "taker_buy_base": 7029199.0, "taker_buy_quote": 216587.54568 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03059, "high": 0.03095, "low": 0.03051, "close": 0.03071, "volume": 15423695.0, "close_time": 1770440399999, "quote_volume": 474604.75323, "trades": 4652, "taker_buy_base": 8600335.0, "taker_buy_quote": 264680.56674 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.03069, "high": 0.0313, "low": 0.03065, "close": 0.03079, "volume": 22372837.0, "close_time": 1770443999999, "quote_volume": 690786.83144, "trades": 5777, "taker_buy_base": 10742461.0, "taker_buy_quote": 332017.44049 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.03078, "high": 0.03099, "low": 0.03001, "close": 0.03003, "volume": 12996129.0, "close_time": 1770447599999, "quote_volume": 397578.72228, "trades": 5596, "taker_buy_base": 5962032.0, "taker_buy_quote": 182331.108 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.03002, "high": 0.03012, "low": 0.02915, "close": 0.02922, "volume": 32624093.0, "close_time": 1770451199999, "quote_volume": 963753.09738, "trades": 9903, "taker_buy_base": 14866852.0, "taker_buy_quote": 439184.81107 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02922, "high": 0.02972, "low": 0.02916, "close": 0.02943, "volume": 19718438.0, "close_time": 1770454799999, "quote_volume": 580267.95866, "trades": 6512, "taker_buy_base": 8841526.0, "taker_buy_quote": 260201.82394 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.02942, "high": 0.02953, "low": 0.02918, "close": 0.02936, "volume": 9577609.0, "close_time": 1770458399999, "quote_volume": 280990.45153, "trades": 4325, "taker_buy_base": 4977464.0, "taker_buy_quote": 146058.75902 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02935, "high": 0.02937, "low": 0.02887, "close": 0.02911, "volume": 8574699.0, "close_time": 1770461999999, "quote_volume": 249717.61576, "trades": 3686, "taker_buy_base": 4121010.0, "taker_buy_quote": 119974.22194 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0291, "high": 0.02923, "low": 0.02886, "close": 0.02913, "volume": 8284690.0, "close_time": 1770465599999, "quote_volume": 240579.84533, "trades": 3402, "taker_buy_base": 4315388.0, "taker_buy_quote": 125348.03043 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02913, "high": 0.02955, "low": 0.02908, "close": 0.02949, "volume": 19130819.0, "close_time": 1770469199999, "quote_volume": 562180.87796, "trades": 5327, "taker_buy_base": 10197461.0, "taker_buy_quote": 299650.94364 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.02949, "high": 0.02966, "low": 0.02917, "close": 0.02933, "volume": 10565908.0, "close_time": 1770472799999, "quote_volume": 310734.03817, "trades": 3638, "taker_buy_base": 5656614.0, "taker_buy_quote": 166298.33488 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.02932, "high": 0.02937, "low": 0.02884, "close": 0.02899, "volume": 9392773.0, "close_time": 1770476399999, "quote_volume": 272801.7247, "trades": 3179, "taker_buy_base": 4424277.0, "taker_buy_quote": 128480.60927 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.02898, "high": 0.02937, "low": 0.02882, "close": 0.02931, "volume": 15080455.0, "close_time": 1770479999999, "quote_volume": 437885.51373, "trades": 4256, "taker_buy_base": 7854381.0, "taker_buy_quote": 228140.08843 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02932, "high": 0.02956, "low": 0.02893, "close": 0.02911, "volume": 44669602.0, "close_time": 1770483599999, "quote_volume": 1305524.97394, "trades": 11091, "taker_buy_base": 22308315.0, "taker_buy_quote": 651892.16759 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0291, "high": 0.02922, "low": 0.02897, "close": 0.02913, "volume": 8534731.0, "close_time": 1770487199999, "quote_volume": 248453.17342, "trades": 2424, "taker_buy_base": 4426068.0, "taker_buy_quote": 128851.50826 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02913, "high": 0.02949, "low": 0.02912, "close": 0.02949, "volume": 7726477.0, "close_time": 1770490799999, "quote_volume": 226652.56739, "trades": 2531, "taker_buy_base": 4357346.0, "taker_buy_quote": 127820.48221 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.02948, "high": 0.02948, "low": 0.02924, "close": 0.02929, "volume": 6607180.0, "close_time": 1770494399999, "quote_volume": 193762.64499, "trades": 2004, "taker_buy_base": 3210952.0, "taker_buy_quote": 94153.41889 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02929, "high": 0.02953, "low": 0.02918, "close": 0.02926, "volume": 7146601.0, "close_time": 1770497999999, "quote_volume": 209755.56187, "trades": 1745, "taker_buy_base": 3864610.0, "taker_buy_quote": 113473.80055 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02926, "high": 0.02944, "low": 0.02911, "close": 0.02932, "volume": 6927063.0, "close_time": 1770501599999, "quote_volume": 202873.90031, "trades": 1495, "taker_buy_base": 3293688.0, "taker_buy_quote": 96398.0356 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02931, "high": 0.02944, "low": 0.02902, "close": 0.02908, "volume": 8580484.0, "close_time": 1770505199999, "quote_volume": 250963.58675, "trades": 1717, "taker_buy_base": 5272076.0, "taker_buy_quote": 154326.41561 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02908, "high": 0.02943, "low": 0.02855, "close": 0.02924, "volume": 30493912.0, "close_time": 1770508799999, "quote_volume": 881026.26285, "trades": 4160, "taker_buy_base": 14981503.0, "taker_buy_quote": 433225.1179 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02925, "high": 0.0309, "low": 0.02884, "close": 0.02949, "volume": 90884521.0, "close_time": 1770512399999, "quote_volume": 2716144.71736, "trades": 14947, "taker_buy_base": 47840186.0, "taker_buy_quote": 1430799.21851 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02948, "high": 0.03027, "low": 0.02937, "close": 0.03022, "volume": 28126863.0, "close_time": 1770515999999, "quote_volume": 837785.69852, "trades": 5299, "taker_buy_base": 12186080.0, "taker_buy_quote": 363200.64429 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.03022, "high": 0.0305, "low": 0.02886, "close": 0.02926, "volume": 24795083.0, "close_time": 1770519599999, "quote_volume": 733942.39916, "trades": 5395, "taker_buy_base": 11386897.0, "taker_buy_quote": 336847.3919 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02926, "high": 0.02932, "low": 0.02893, "close": 0.02897, "volume": 17555277.0, "close_time": 1770523199999, "quote_volume": 511181.08519, "trades": 3405, "taker_buy_base": 7160800.0, "taker_buy_quote": 208464.25023 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02897, "high": 0.02911, "low": 0.02877, "close": 0.02891, "volume": 8727014.0, "close_time": 1770526799999, "quote_volume": 252732.37758, "trades": 2004, "taker_buy_base": 3975030.0, "taker_buy_quote": 115109.73481 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02891, "high": 0.02895, "low": 0.02879, "close": 0.0289, "volume": 6058702.0, "close_time": 1770530399999, "quote_volume": 174944.80503, "trades": 2329, "taker_buy_base": 2563192.0, "taker_buy_quote": 73999.4797 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02889, "high": 0.0293, "low": 0.02883, "close": 0.02908, "volume": 8567048.0, "close_time": 1770533999999, "quote_volume": 248757.23754, "trades": 3041, "taker_buy_base": 3717391.0, "taker_buy_quote": 107910.54303 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02907, "high": 0.0291, "low": 0.02878, "close": 0.02902, "volume": 9286263.0, "close_time": 1770537599999, "quote_volume": 268789.38788, "trades": 3111, "taker_buy_base": 4269754.0, "taker_buy_quote": 123572.99428 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02901, "high": 0.02903, "low": 0.02879, "close": 0.02895, "volume": 11589796.0, "close_time": 1770541199999, "quote_volume": 335241.68226, "trades": 3539, "taker_buy_base": 5431864.0, "taker_buy_quote": 157092.85088 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02895, "high": 0.029, "low": 0.02863, "close": 0.0289, "volume": 9029973.0, "close_time": 1770544799999, "quote_volume": 260268.00675, "trades": 2837, "taker_buy_base": 4642975.0, "taker_buy_quote": 133834.55175 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02889, "high": 0.02896, "low": 0.02855, "close": 0.0287, "volume": 9972887.0, "close_time": 1770548399999, "quote_volume": 286737.43654, "trades": 2498, "taker_buy_base": 5296832.0, "taker_buy_quote": 152348.46059 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0287, "high": 0.02919, "low": 0.02868, "close": 0.02917, "volume": 9825272.0, "close_time": 1770551999999, "quote_volume": 284317.88072, "trades": 2799, "taker_buy_base": 4365104.0, "taker_buy_quote": 126296.26031 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02916, "high": 0.02916, "low": 0.02885, "close": 0.02894, "volume": 7969562.0, "close_time": 1770555599999, "quote_volume": 230701.23976, "trades": 2308, "taker_buy_base": 3567845.0, "taker_buy_quote": 103263.0749 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02893, "high": 0.02896, "low": 0.02874, "close": 0.02878, "volume": 8079699.0, "close_time": 1770559199999, "quote_volume": 232862.53982, "trades": 2396, "taker_buy_base": 3750868.0, "taker_buy_quote": 108085.45118 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02878, "high": 0.02882, "low": 0.02858, "close": 0.02869, "volume": 9464766.0, "close_time": 1770562799999, "quote_volume": 271582.2814, "trades": 2183, "taker_buy_base": 5537876.0, "taker_buy_quote": 158813.24435 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02869, "high": 0.02873, "low": 0.02785, "close": 0.0282, "volume": 18162459.0, "close_time": 1770566399999, "quote_volume": 513804.07777, "trades": 4172, "taker_buy_base": 8875617.0, "taker_buy_quote": 251222.39292 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02819, "high": 0.02837, "low": 0.0277, "close": 0.02789, "volume": 14577911.0, "close_time": 1770569999999, "quote_volume": 408570.44353, "trades": 3533, "taker_buy_base": 7633956.0, "taker_buy_quote": 214110.0139 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02788, "high": 0.02831, "low": 0.02783, "close": 0.0281, "volume": 8459888.0, "close_time": 1770573599999, "quote_volume": 237602.94673, "trades": 2204, "taker_buy_base": 3712852.0, "taker_buy_quote": 104291.73218 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02809, "high": 0.02829, "low": 0.02794, "close": 0.02824, "volume": 7873162.0, "close_time": 1770577199999, "quote_volume": 221578.56826, "trades": 1938, "taker_buy_base": 3666157.0, "taker_buy_quote": 103213.45451 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02823, "high": 0.02827, "low": 0.02804, "close": 0.02806, "volume": 4006017.0, "close_time": 1770580799999, "quote_volume": 112684.21624, "trades": 1173, "taker_buy_base": 1546002.0, "taker_buy_quote": 43483.45076 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02806, "high": 0.02806, "low": 0.0276, "close": 0.02766, "volume": 8598389.0, "close_time": 1770584399999, "quote_volume": 239012.46617, "trades": 1895, "taker_buy_base": 3221487.0, "taker_buy_quote": 89545.30142 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02766, "high": 0.02788, "low": 0.02759, "close": 0.02776, "volume": 5479173.0, "close_time": 1770587999999, "quote_volume": 151938.38832, "trades": 1459, "taker_buy_base": 2372244.0, "taker_buy_quote": 65763.88594 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02776, "high": 0.02812, "low": 0.02771, "close": 0.02794, "volume": 7253667.0, "close_time": 1770591599999, "quote_volume": 202109.15696, "trades": 1470, "taker_buy_base": 4268297.0, "taker_buy_quote": 118987.7123 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02794, "high": 0.02839, "low": 0.02787, "close": 0.02804, "volume": 11155346.0, "close_time": 1770595199999, "quote_volume": 313621.34593, "trades": 2240, "taker_buy_base": 5792122.0, "taker_buy_quote": 162868.38401 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02803, "high": 0.02807, "low": 0.02757, "close": 0.02774, "volume": 10703041.0, "close_time": 1770598799999, "quote_volume": 296926.93388, "trades": 1996, "taker_buy_base": 4667424.0, "taker_buy_quote": 129409.03006 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02773, "high": 0.02812, "low": 0.02769, "close": 0.02798, "volume": 11956568.0, "close_time": 1770602399999, "quote_volume": 334015.10131, "trades": 2117, "taker_buy_base": 4930258.0, "taker_buy_quote": 137727.59802 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02797, "high": 0.02804, "low": 0.02777, "close": 0.02793, "volume": 9555694.0, "close_time": 1770605999999, "quote_volume": 266753.19138, "trades": 1426, "taker_buy_base": 3334900.0, "taker_buy_quote": 93100.82482 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02792, "high": 0.02799, "low": 0.02771, "close": 0.02771, "volume": 6123705.0, "close_time": 1770609599999, "quote_volume": 170741.38585, "trades": 1212, "taker_buy_base": 3198685.0, "taker_buy_quote": 89202.76328 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02771, "high": 0.02806, "low": 0.0276, "close": 0.02784, "volume": 8689743.0, "close_time": 1770613199999, "quote_volume": 241901.99104, "trades": 1518, "taker_buy_base": 5102378.0, "taker_buy_quote": 142112.95067 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02783, "high": 0.02814, "low": 0.02778, "close": 0.028, "volume": 5071064.0, "close_time": 1770616799999, "quote_volume": 141653.3723, "trades": 1501, "taker_buy_base": 1880233.0, "taker_buy_quote": 52547.39412 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.028, "high": 0.02808, "low": 0.02769, "close": 0.02783, "volume": 9095818.0, "close_time": 1770620399999, "quote_volume": 253445.47434, "trades": 2392, "taker_buy_base": 3659474.0, "taker_buy_quote": 101937.28383 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02783, "high": 0.0279, "low": 0.02752, "close": 0.02771, "volume": 9770821.0, "close_time": 1770623999999, "quote_volume": 271426.89739, "trades": 2285, "taker_buy_base": 2562258.0, "taker_buy_quote": 71164.69975 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0277, "high": 0.02792, "low": 0.02733, "close": 0.02756, "volume": 11992267.0, "close_time": 1770627599999, "quote_volume": 331517.63477, "trades": 3363, "taker_buy_base": 4769661.0, "taker_buy_quote": 131847.08409 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02754, "high": 0.0277, "low": 0.02726, "close": 0.02737, "volume": 7953797.0, "close_time": 1770631199999, "quote_volume": 218433.41625, "trades": 2504, "taker_buy_base": 3598296.0, "taker_buy_quote": 98838.28461 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02736, "high": 0.02736, "low": 0.02595, "close": 0.02627, "volume": 24664275.0, "close_time": 1770634799999, "quote_volume": 654000.2165, "trades": 5241, "taker_buy_base": 9616277.0, "taker_buy_quote": 255031.65497 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02627, "high": 0.02629, "low": 0.02577, "close": 0.02604, "volume": 14058943.0, "close_time": 1770638399999, "quote_volume": 365891.44641, "trades": 3302, "taker_buy_base": 7387975.0, "taker_buy_quote": 192398.48577 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02603, "high": 0.02641, "low": 0.02596, "close": 0.02634, "volume": 8240589.0, "close_time": 1770641999999, "quote_volume": 216242.95774, "trades": 2239, "taker_buy_base": 4225057.0, "taker_buy_quote": 110840.9595 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02634, "high": 0.02646, "low": 0.02599, "close": 0.026, "volume": 8314970.0, "close_time": 1770645599999, "quote_volume": 218238.67283, "trades": 2265, "taker_buy_base": 3821960.0, "taker_buy_quote": 100380.85555 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02599, "high": 0.02613, "low": 0.02556, "close": 0.02597, "volume": 18431445.0, "close_time": 1770649199999, "quote_volume": 476277.85497, "trades": 4730, "taker_buy_base": 9725810.0, "taker_buy_quote": 251377.80383 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02596, "high": 0.02638, "low": 0.02568, "close": 0.02638, "volume": 12361086.0, "close_time": 1770652799999, "quote_volume": 320332.89309, "trades": 3890, "taker_buy_base": 5953521.0, "taker_buy_quote": 154437.52711 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02637, "high": 0.02661, "low": 0.02593, "close": 0.02629, "volume": 14195198.0, "close_time": 1770656399999, "quote_volume": 372424.13457, "trades": 3448, "taker_buy_base": 6563890.0, "taker_buy_quote": 172298.25704 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02628, "high": 0.02688, "low": 0.0261, "close": 0.02686, "volume": 15296897.0, "close_time": 1770659999999, "quote_volume": 404920.37269, "trades": 3498, "taker_buy_base": 7787654.0, "taker_buy_quote": 206264.89189 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02687, "high": 0.02708, "low": 0.02636, "close": 0.02647, "volume": 10543270.0, "close_time": 1770663599999, "quote_volume": 280572.72714, "trades": 2652, "taker_buy_base": 4937096.0, "taker_buy_quote": 131500.39021 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02647, "high": 0.02647, "low": 0.02618, "close": 0.02641, "volume": 8401580.0, "close_time": 1770667199999, "quote_volume": 221229.69816, "trades": 2166, "taker_buy_base": 4212886.0, "taker_buy_quote": 110911.09755 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0264, "high": 0.02675, "low": 0.02636, "close": 0.02667, "volume": 5844089.0, "close_time": 1770670799999, "quote_volume": 155438.07902, "trades": 1972, "taker_buy_base": 2692530.0, "taker_buy_quote": 71604.24774 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02667, "high": 0.02668, "low": 0.02627, "close": 0.02654, "volume": 6734290.0, "close_time": 1770674399999, "quote_volume": 178219.90366, "trades": 1837, "taker_buy_base": 2513899.0, "taker_buy_quote": 66558.52555 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02653, "high": 0.02687, "low": 0.02641, "close": 0.02683, "volume": 7615557.0, "close_time": 1770677999999, "quote_volume": 202815.3372, "trades": 2804, "taker_buy_base": 4110836.0, "taker_buy_quote": 109471.43776 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02682, "high": 0.02753, "low": 0.02659, "close": 0.02676, "volume": 27420399.0, "close_time": 1770681599999, "quote_volume": 740414.1254, "trades": 5093, "taker_buy_base": 15465819.0, "taker_buy_quote": 417588.6442 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02676, "high": 0.02686, "low": 0.02637, "close": 0.02647, "volume": 16463850.0, "close_time": 1770685199999, "quote_volume": 438089.92002, "trades": 3013, "taker_buy_base": 7853179.0, "taker_buy_quote": 208930.56878 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02646, "high": 0.02742, "low": 0.02641, "close": 0.02724, "volume": 14429828.0, "close_time": 1770688799999, "quote_volume": 389738.34573, "trades": 2988, "taker_buy_base": 6630684.0, "taker_buy_quote": 179068.9434 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02722, "high": 0.02737, "low": 0.02691, "close": 0.02714, "volume": 10914974.0, "close_time": 1770692399999, "quote_volume": 296119.60396, "trades": 2300, "taker_buy_base": 4816993.0, "taker_buy_quote": 130757.36369 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02713, "high": 0.02713, "low": 0.02655, "close": 0.0266, "volume": 9088116.0, "close_time": 1770695999999, "quote_volume": 242967.03563, "trades": 2570, "taker_buy_base": 4097684.0, "taker_buy_quote": 109524.08721 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0266, "high": 0.02698, "low": 0.02652, "close": 0.02685, "volume": 7603961.0, "close_time": 1770699599999, "quote_volume": 203526.92145, "trades": 1992, "taker_buy_base": 3210795.0, "taker_buy_quote": 85901.7574 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02684, "high": 0.02728, "low": 0.02676, "close": 0.02725, "volume": 11766449.0, "close_time": 1770703199999, "quote_volume": 317639.73113, "trades": 3283, "taker_buy_base": 5513774.0, "taker_buy_quote": 148866.36111 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02724, "high": 0.02724, "low": 0.02679, "close": 0.02712, "volume": 10975136.0, "close_time": 1770706799999, "quote_volume": 296200.60786, "trades": 3695, "taker_buy_base": 4693943.0, "taker_buy_quote": 126679.9084 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02711, "high": 0.03, "low": 0.02704, "close": 0.02849, "volume": 98270772.0, "close_time": 1770710399999, "quote_volume": 2816731.89258, "trades": 22753, "taker_buy_base": 52871724.0, "taker_buy_quote": 1514217.84087 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02848, "high": 0.03078, "low": 0.02776, "close": 0.03057, "volume": 75606085.0, "close_time": 1770713999999, "quote_volume": 2200349.17494, "trades": 17791, "taker_buy_base": 38029311.0, "taker_buy_quote": 1109321.28259 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.03057, "high": 0.03062, "low": 0.0287, "close": 0.02944, "volume": 48441690.0, "close_time": 1770717599999, "quote_volume": 1440906.25739, "trades": 15160, "taker_buy_base": 24754527.0, "taker_buy_quote": 735909.31401 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.02942, "high": 0.02971, "low": 0.02861, "close": 0.02881, "volume": 23112481.0, "close_time": 1770721199999, "quote_volume": 673547.5715, "trades": 7626, "taker_buy_base": 10377801.0, "taker_buy_quote": 302405.16335 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0288, "high": 0.02882, "low": 0.02812, "close": 0.0282, "volume": 17921870.0, "close_time": 1770724799999, "quote_volume": 509790.58946, "trades": 5752, "taker_buy_base": 7914114.0, "taker_buy_quote": 225152.03797 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02819, "high": 0.02873, "low": 0.02789, "close": 0.02792, "volume": 19123029.0, "close_time": 1770728399999, "quote_volume": 539708.62484, "trades": 6132, "taker_buy_base": 9210814.0, "taker_buy_quote": 260266.8682 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02792, "high": 0.02815, "low": 0.02762, "close": 0.02799, "volume": 14362079.0, "close_time": 1770731999999, "quote_volume": 400125.66994, "trades": 4726, "taker_buy_base": 7484720.0, "taker_buy_quote": 208643.40994 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02798, "high": 0.02806, "low": 0.02731, "close": 0.02744, "volume": 16467456.0, "close_time": 1770735599999, "quote_volume": 454879.05623, "trades": 5251, "taker_buy_base": 7554063.0, "taker_buy_quote": 208656.99673 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02743, "high": 0.02772, "low": 0.02724, "close": 0.02743, "volume": 13488579.0, "close_time": 1770739199999, "quote_volume": 370582.77316, "trades": 4151, "taker_buy_base": 6940122.0, "taker_buy_quote": 190698.5509 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02743, "high": 0.0279, "low": 0.02721, "close": 0.02747, "volume": 15673581.0, "close_time": 1770742799999, "quote_volume": 431988.05084, "trades": 4796, "taker_buy_base": 7874764.0, "taker_buy_quote": 217174.54292 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02746, "high": 0.02779, "low": 0.02745, "close": 0.02759, "volume": 6672722.0, "close_time": 1770746399999, "quote_volume": 184149.29787, "trades": 2357, "taker_buy_base": 3529495.0, "taker_buy_quote": 97387.63224 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02758, "high": 0.02761, "low": 0.02703, "close": 0.02731, "volume": 8304721.0, "close_time": 1770749999999, "quote_volume": 227017.69224, "trades": 2920, "taker_buy_base": 3964383.0, "taker_buy_quote": 108358.29389 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02731, "high": 0.02732, "low": 0.02702, "close": 0.02707, "volume": 4633341.0, "close_time": 1770753599999, "quote_volume": 125870.87144, "trades": 1783, "taker_buy_base": 2195560.0, "taker_buy_quote": 59621.92441 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02706, "high": 0.0279, "low": 0.02691, "close": 0.02773, "volume": 10519188.0, "close_time": 1770757199999, "quote_volume": 288915.17857, "trades": 3153, "taker_buy_base": 5503239.0, "taker_buy_quote": 151176.76929 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.02772, "high": 0.0279, "low": 0.02721, "close": 0.02738, "volume": 6554928.0, "close_time": 1770760799999, "quote_volume": 180368.91657, "trades": 2311, "taker_buy_base": 3081900.0, "taker_buy_quote": 84802.95596 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02738, "high": 0.02774, "low": 0.02729, "close": 0.0274, "volume": 7029916.0, "close_time": 1770764399999, "quote_volume": 193419.46012, "trades": 2445, "taker_buy_base": 3902445.0, "taker_buy_quote": 107455.47781 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0274, "high": 0.0278, "low": 0.02736, "close": 0.02772, "volume": 5777935.0, "close_time": 1770767999999, "quote_volume": 159370.52653, "trades": 1789, "taker_buy_base": 3604031.0, "taker_buy_quote": 99407.44015 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02771, "high": 0.02935, "low": 0.02689, "close": 0.02707, "volume": 39781966.0, "close_time": 1770771599999, "quote_volume": 1108309.15443, "trades": 10729, "taker_buy_base": 21120398.0, "taker_buy_quote": 589350.67423 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02706, "high": 0.02714, "low": 0.02653, "close": 0.0266, "volume": 11483162.0, "close_time": 1770775199999, "quote_volume": 307448.36174, "trades": 3132, "taker_buy_base": 4111171.0, "taker_buy_quote": 110160.68066 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0266, "high": 0.02677, "low": 0.02645, "close": 0.02654, "volume": 6670432.0, "close_time": 1770778799999, "quote_volume": 177344.76596, "trades": 1929, "taker_buy_base": 3480515.0, "taker_buy_quote": 92589.25839 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02654, "high": 0.02664, "low": 0.02622, "close": 0.02652, "volume": 7654927.0, "close_time": 1770782399999, "quote_volume": 202379.30228, "trades": 2916, "taker_buy_base": 3298437.0, "taker_buy_quote": 87258.20354 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02652, "high": 0.02691, "low": 0.02648, "close": 0.02661, "volume": 9560735.0, "close_time": 1770785999999, "quote_volume": 254635.98384, "trades": 3341, "taker_buy_base": 5533325.0, "taker_buy_quote": 147337.1339 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02661, "high": 0.02685, "low": 0.02649, "close": 0.02681, "volume": 10560852.0, "close_time": 1770789599999, "quote_volume": 281982.03097, "trades": 3176, "taker_buy_base": 5104523.0, "taker_buy_quote": 136226.54307 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0268, "high": 0.02684, "low": 0.02598, "close": 0.02621, "volume": 15396355.0, "close_time": 1770793199999, "quote_volume": 405324.17592, "trades": 5451, "taker_buy_base": 7123681.0, "taker_buy_quote": 187546.47713 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0262, "high": 0.02632, "low": 0.02604, "close": 0.02627, "volume": 5976206.0, "close_time": 1770796799999, "quote_volume": 156595.1531, "trades": 2603, "taker_buy_base": 3486502.0, "taker_buy_quote": 91343.42389 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02626, "high": 0.02678, "low": 0.02623, "close": 0.02658, "volume": 8972680.0, "close_time": 1770800399999, "quote_volume": 237997.07303, "trades": 3382, "taker_buy_base": 4531355.0, "taker_buy_quote": 120100.00591 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.02657, "high": 0.02692, "low": 0.02643, "close": 0.02671, "volume": 7471161.0, "close_time": 1770803999999, "quote_volume": 199554.7316, "trades": 2955, "taker_buy_base": 3557817.0, "taker_buy_quote": 95018.50036 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.02671, "high": 0.02683, "low": 0.02638, "close": 0.02648, "volume": 5799090.0, "close_time": 1770807599999, "quote_volume": 154084.864, "trades": 2761, "taker_buy_base": 2350542.0, "taker_buy_quote": 62437.56903 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.02648, "high": 0.02668, "low": 0.02639, "close": 0.02654, "volume": 5232904.0, "close_time": 1770811199999, "quote_volume": 138645.64837, "trades": 2060, "taker_buy_base": 2508468.0, "taker_buy_quote": 66457.52496 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02653, "high": 0.02653, "low": 0.02627, "close": 0.02643, "volume": 4771116.0, "close_time": 1770814799999, "quote_volume": 125931.40096, "trades": 1901, "taker_buy_base": 2075515.0, "taker_buy_quote": 54776.80549 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.02641, "high": 0.02654, "low": 0.02609, "close": 0.02618, "volume": 9685895.0, "close_time": 1770818399999, "quote_volume": 255055.50682, "trades": 2754, "taker_buy_base": 4414127.0, "taker_buy_quote": 116202.2291 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.02619, "high": 0.02656, "low": 0.02608, "close": 0.02611, "volume": 9271543.0, "close_time": 1770821999999, "quote_volume": 243885.15829, "trades": 2822, "taker_buy_base": 5072706.0, "taker_buy_quote": 133432.65823 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0261, "high": 0.02636, "low": 0.02588, "close": 0.02606, "volume": 7667106.0, "close_time": 1770825599999, "quote_volume": 199990.10994, "trades": 2886, "taker_buy_base": 3921466.0, "taker_buy_quote": 102249.84342 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02606, "high": 0.02636, "low": 0.02597, "close": 0.02608, "volume": 6163813.0, "close_time": 1770829199999, "quote_volume": 161078.9024, "trades": 2553, "taker_buy_base": 3038908.0, "taker_buy_quote": 79423.93893 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.02607, "high": 0.02648, "low": 0.0259, "close": 0.02621, "volume": 5464937.0, "close_time": 1770832799999, "quote_volume": 143294.35063, "trades": 2255, "taker_buy_base": 2326090.0, "taker_buy_quote": 60918.98454 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.02621, "high": 0.02644, "low": 0.0261, "close": 0.02632, "volume": 3916037.0, "close_time": 1770836399999, "quote_volume": 102925.05885, "trades": 1397, "taker_buy_base": 1808165.0, "taker_buy_quote": 47558.1892 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.02632, "high": 0.02643, "low": 0.02623, "close": 0.0263, "volume": 3822403.0, "close_time": 1770839999999, "quote_volume": 100681.07965, "trades": 1600, "taker_buy_base": 1708876.0, "taker_buy_quote": 45025.09019 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0263, "high": 0.02632, "low": 0.02601, "close": 0.02615, "volume": 4083784.0, "close_time": 1770843599999, "quote_volume": 106768.38286, "trades": 1312, "taker_buy_base": 1320438.0, "taker_buy_quote": 34495.70149 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02615, "high": 0.0262, "low": 0.02594, "close": 0.0262, "volume": 4622023.0, "close_time": 1770847199999, "quote_volume": 120475.03507, "trades": 1669, "taker_buy_base": 1986009.0, "taker_buy_quote": 51748.03711 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02619, "high": 0.02622, "low": 0.0257, "close": 0.02576, "volume": 8160327.0, "close_time": 1770850799999, "quote_volume": 211860.58767, "trades": 2713, "taker_buy_base": 2643497.0, "taker_buy_quote": 68628.17233 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.02575, "high": 0.02604, "low": 0.02557, "close": 0.02595, "volume": 8246849.0, "close_time": 1770854399999, "quote_volume": 212780.22045, "trades": 2222, "taker_buy_base": 5335976.0, "taker_buy_quote": 137688.43528 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02595, "high": 0.02618, "low": 0.02584, "close": 0.02609, "volume": 4973577.0, "close_time": 1770857999999, "quote_volume": 129384.26818, "trades": 1992, "taker_buy_base": 1796670.0, "taker_buy_quote": 46754.03162 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.02608, "high": 0.0262, "low": 0.02579, "close": 0.02579, "volume": 5422122.0, "close_time": 1770861599999, "quote_volume": 140689.4296, "trades": 1412, "taker_buy_base": 2803062.0, "taker_buy_quote": 72677.71026 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.02579, "high": 0.02596, "low": 0.02566, "close": 0.02586, "volume": 4789933.0, "close_time": 1770865199999, "quote_volume": 123563.2515, "trades": 1024, "taker_buy_base": 2165800.0, "taker_buy_quote": 55824.91207 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02585, "high": 0.02605, "low": 0.02581, "close": 0.02598, "volume": 1651960.0, "close_time": 1770868799999, "quote_volume": 42792.21586, "trades": 795, "taker_buy_base": 631047.0, "taker_buy_quote": 16342.97093 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02598, "high": 0.02598, "low": 0.02568, "close": 0.02577, "volume": 1889230.0, "close_time": 1770872399999, "quote_volume": 48753.39273, "trades": 1102, "taker_buy_base": 882416.0, "taker_buy_quote": 22776.81881 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02576, "high": 0.02592, "low": 0.02572, "close": 0.02578, "volume": 2860261.0, "close_time": 1770875999999, "quote_volume": 73799.0652, "trades": 1159, "taker_buy_base": 1767546.0, "taker_buy_quote": 45591.67208 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02578, "high": 0.02595, "low": 0.02574, "close": 0.02578, "volume": 1956642.0, "close_time": 1770879599999, "quote_volume": 50531.44378, "trades": 861, "taker_buy_base": 823489.0, "taker_buy_quote": 21275.42003 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.02577, "high": 0.02606, "low": 0.0257, "close": 0.02603, "volume": 3178136.0, "close_time": 1770883199999, "quote_volume": 82220.15519, "trades": 1301, "taker_buy_base": 1456813.0, "taker_buy_quote": 37690.72353 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02601, "high": 0.02602, "low": 0.0257, "close": 0.02571, "volume": 2527283.0, "close_time": 1770886799999, "quote_volume": 65242.34197, "trades": 1463, "taker_buy_base": 1012046.0, "taker_buy_quote": 26120.46537 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02571, "high": 0.02579, "low": 0.02554, "close": 0.02573, "volume": 4034918.0, "close_time": 1770890399999, "quote_volume": 103584.13055, "trades": 1582, "taker_buy_base": 1809827.0, "taker_buy_quote": 46495.24379 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02573, "high": 0.02589, "low": 0.02564, "close": 0.02585, "volume": 2965891.0, "close_time": 1770893999999, "quote_volume": 76349.18783, "trades": 1474, "taker_buy_base": 1537310.0, "taker_buy_quote": 39578.60444 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.02584, "high": 0.02585, "low": 0.02567, "close": 0.02569, "volume": 2401354.0, "close_time": 1770897599999, "quote_volume": 61802.39219, "trades": 1214, "taker_buy_base": 1053991.0, "taker_buy_quote": 27120.36309 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0257, "high": 0.02571, "low": 0.02514, "close": 0.02523, "volume": 7807712.0, "close_time": 1770901199999, "quote_volume": 199003.17861, "trades": 2600, "taker_buy_base": 4660775.0, "taker_buy_quote": 118832.56557 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02523, "high": 0.02529, "low": 0.02457, "close": 0.02482, "volume": 25743853.0, "close_time": 1770904799999, "quote_volume": 640611.11685, "trades": 6790, "taker_buy_base": 13620497.0, "taker_buy_quote": 338846.14507 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0248, "high": 0.0248, "low": 0.02432, "close": 0.02463, "volume": 7212144.0, "close_time": 1770908399999, "quote_volume": 176807.07199, "trades": 3951, "taker_buy_base": 3807180.0, "taker_buy_quote": 93359.97785 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02462, "high": 0.02483, "low": 0.02399, "close": 0.02436, "volume": 19007863.0, "close_time": 1770911999999, "quote_volume": 462174.43435, "trades": 4236, "taker_buy_base": 8935467.0, "taker_buy_quote": 217196.14876 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02436, "high": 0.02456, "low": 0.02382, "close": 0.02397, "volume": 12328724.0, "close_time": 1770915599999, "quote_volume": 298046.41212, "trades": 5593, "taker_buy_base": 6375442.0, "taker_buy_quote": 154133.61435 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02394, "high": 0.02407, "low": 0.02377, "close": 0.02395, "volume": 4360400.0, "close_time": 1770919199999, "quote_volume": 104355.58425, "trades": 2064, "taker_buy_base": 2375024.0, "taker_buy_quote": 56858.89108 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02395, "high": 0.02419, "low": 0.0239, "close": 0.02395, "volume": 3133462.0, "close_time": 1770922799999, "quote_volume": 75275.42292, "trades": 1490, "taker_buy_base": 1628791.0, "taker_buy_quote": 39147.95883 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.02395, "high": 0.02418, "low": 0.0239, "close": 0.02409, "volume": 3122816.0, "close_time": 1770926399999, "quote_volume": 75093.31212, "trades": 1057, "taker_buy_base": 1401208.0, "taker_buy_quote": 33693.26738 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02409, "high": 0.02413, "low": 0.02363, "close": 0.02368, "volume": 3710206.0, "close_time": 1770929999999, "quote_volume": 88542.77225, "trades": 1283, "taker_buy_base": 1710569.0, "taker_buy_quote": 40850.1251 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.02367, "high": 0.02404, "low": 0.02357, "close": 0.02396, "volume": 3826844.0, "close_time": 1770933599999, "quote_volume": 90990.20571, "trades": 1107, "taker_buy_base": 1935206.0, "taker_buy_quote": 46000.76456 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02395, "high": 0.02398, "low": 0.02375, "close": 0.02397, "volume": 2235734.0, "close_time": 1770937199999, "quote_volume": 53364.66866, "trades": 905, "taker_buy_base": 977657.0, "taker_buy_quote": 23345.11072 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.02397, "high": 0.0242, "low": 0.02391, "close": 0.02418, "volume": 2792688.0, "close_time": 1770940799999, "quote_volume": 67244.01822, "trades": 955, "taker_buy_base": 1533919.0, "taker_buy_quote": 36932.66458 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02416, "high": 0.0251, "low": 0.0237, "close": 0.02397, "volume": 18600272.0, "close_time": 1770944399999, "quote_volume": 452441.71779, "trades": 3480, "taker_buy_base": 8704477.0, "taker_buy_quote": 211765.92747 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.02396, "high": 0.02398, "low": 0.02354, "close": 0.02368, "volume": 4043454.0, "close_time": 1770947999999, "quote_volume": 95985.4364, "trades": 1125, "taker_buy_base": 1626388.0, "taker_buy_quote": 38607.49482 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02367, "high": 0.02373, "low": 0.02347, "close": 0.0237, "volume": 2127636.0, "close_time": 1770951599999, "quote_volume": 50164.57668, "trades": 878, "taker_buy_base": 821905.0, "taker_buy_quote": 19379.84597 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0237, "high": 0.02383, "low": 0.02351, "close": 0.02375, "volume": 1862488.0, "close_time": 1770955199999, "quote_volume": 44100.79865, "trades": 699, "taker_buy_base": 786006.0, "taker_buy_quote": 18605.60818 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02375, "high": 0.02402, "low": 0.02365, "close": 0.02386, "volume": 2348882.0, "close_time": 1770958799999, "quote_volume": 55912.48059, "trades": 922, "taker_buy_base": 1228382.0, "taker_buy_quote": 29241.98381 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02383, "high": 0.02392, "low": 0.02256, "close": 0.0229, "volume": 17328516.0, "close_time": 1770962399999, "quote_volume": 401057.31303, "trades": 12248, "taker_buy_base": 5745432.0, "taker_buy_quote": 132863.86551 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.02288, "high": 0.02301, "low": 0.02205, "close": 0.02222, "volume": 27388017.0, "close_time": 1770965999999, "quote_volume": 614869.8622, "trades": 11205, "taker_buy_base": 9054308.0, "taker_buy_quote": 202959.75336 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02222, "high": 0.02269, "low": 0.02216, "close": 0.02259, "volume": 14572773.0, "close_time": 1770969599999, "quote_volume": 326518.95516, "trades": 5375, "taker_buy_base": 6271092.0, "taker_buy_quote": 140512.49027 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02259, "high": 0.02265, "low": 0.02224, "close": 0.02241, "volume": 10534413.0, "close_time": 1770973199999, "quote_volume": 236170.13777, "trades": 4354, "taker_buy_base": 3872865.0, "taker_buy_quote": 86812.41827 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02241, "high": 0.02251, "low": 0.02219, "close": 0.02231, "volume": 11391904.0, "close_time": 1770976799999, "quote_volume": 254226.90783, "trades": 3412, "taker_buy_base": 5516269.0, "taker_buy_quote": 123147.43689 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02231, "high": 0.02233, "low": 0.02202, "close": 0.02225, "volume": 14934104.0, "close_time": 1770980399999, "quote_volume": 331413.84147, "trades": 3532, "taker_buy_base": 7531454.0, "taker_buy_quote": 167174.1824 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02224, "high": 0.02271, "low": 0.02222, "close": 0.02256, "volume": 10311302.0, "close_time": 1770983999999, "quote_volume": 232067.05973, "trades": 2911, "taker_buy_base": 5875770.0, "taker_buy_quote": 132292.27573 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02256, "high": 0.02261, "low": 0.02241, "close": 0.02255, "volume": 3647330.0, "close_time": 1770987599999, "quote_volume": 82077.90842, "trades": 1659, "taker_buy_base": 1735397.0, "taker_buy_quote": 39048.01879 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02255, "high": 0.02259, "low": 0.02235, "close": 0.02258, "volume": 4607232.0, "close_time": 1770991199999, "quote_volume": 103572.0612, "trades": 2188, "taker_buy_base": 1702048.0, "taker_buy_quote": 38261.65648 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.02257, "high": 0.02259, "low": 0.02231, "close": 0.0225, "volume": 10134656.0, "close_time": 1770994799999, "quote_volume": 227288.70262, "trades": 2792, "taker_buy_base": 4637948.0, "taker_buy_quote": 103925.2687 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0225, "high": 0.02328, "low": 0.02248, "close": 0.0232, "volume": 16732508.0, "close_time": 1770998399999, "quote_volume": 381924.49673, "trades": 3607, "taker_buy_base": 9229531.0, "taker_buy_quote": 210920.30491 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0232, "high": 0.02366, "low": 0.02304, "close": 0.02313, "volume": 12910718.0, "close_time": 1771001999999, "quote_volume": 300983.72969, "trades": 4239, "taker_buy_base": 5751675.0, "taker_buy_quote": 134125.04039 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.02312, "high": 0.02367, "low": 0.02311, "close": 0.0234, "volume": 9285084.0, "close_time": 1771005599999, "quote_volume": 217758.94842, "trades": 2426, "taker_buy_base": 4757759.0, "taker_buy_quote": 111575.20985 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0234, "high": 0.0235, "low": 0.02314, "close": 0.0232, "volume": 5550114.0, "close_time": 1771009199999, "quote_volume": 129163.98641, "trades": 1933, "taker_buy_base": 2144328.0, "taker_buy_quote": 49915.14308 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0232, "high": 0.02337, "low": 0.02305, "close": 0.02331, "volume": 4783388.0, "close_time": 1771012799999, "quote_volume": 110775.18266, "trades": 1523, "taker_buy_base": 1863016.0, "taker_buy_quote": 43200.49812 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02331, "high": 0.02352, "low": 0.02315, "close": 0.0232, "volume": 5066639.0, "close_time": 1771016399999, "quote_volume": 118355.11105, "trades": 1463, "taker_buy_base": 2718494.0, "taker_buy_quote": 63546.05414 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02318, "high": 0.0234, "low": 0.02306, "close": 0.02338, "volume": 3280103.0, "close_time": 1771019999999, "quote_volume": 76196.57852, "trades": 1090, "taker_buy_base": 1127861.0, "taker_buy_quote": 26206.89528 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02338, "high": 0.02389, "low": 0.02331, "close": 0.02382, "volume": 6789759.0, "close_time": 1771023599999, "quote_volume": 160660.53267, "trades": 1642, "taker_buy_base": 3537573.0, "taker_buy_quote": 83745.42677 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0238, "high": 0.02395, "low": 0.02348, "close": 0.02378, "volume": 11543526.0, "close_time": 1771027199999, "quote_volume": 273656.68607, "trades": 2493, "taker_buy_base": 6816092.0, "taker_buy_quote": 161558.64089 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02378, "high": 0.02411, "low": 0.02324, "close": 0.02344, "volume": 9741712.0, "close_time": 1771030799999, "quote_volume": 229870.38525, "trades": 2460, "taker_buy_base": 5350359.0, "taker_buy_quote": 126743.54175 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02343, "high": 0.02348, "low": 0.02312, "close": 0.02342, "volume": 4724169.0, "close_time": 1771034399999, "quote_volume": 110106.62276, "trades": 1386, "taker_buy_base": 1671964.0, "taker_buy_quote": 38924.93856 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02342, "high": 0.02347, "low": 0.02327, "close": 0.02328, "volume": 2345815.0, "close_time": 1771037999999, "quote_volume": 54759.86764, "trades": 976, "taker_buy_base": 1035529.0, "taker_buy_quote": 24161.88952 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.02328, "high": 0.0234, "low": 0.02321, "close": 0.02333, "volume": 1606833.0, "close_time": 1771041599999, "quote_volume": 37463.61734, "trades": 1006, "taker_buy_base": 546959.0, "taker_buy_quote": 12755.11225 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02333, "high": 0.02357, "low": 0.02324, "close": 0.02348, "volume": 3593033.0, "close_time": 1771045199999, "quote_volume": 83979.54847, "trades": 1280, "taker_buy_base": 2138786.0, "taker_buy_quote": 49976.71386 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02348, "high": 0.02378, "low": 0.02335, "close": 0.02341, "volume": 6314715.0, "close_time": 1771048799999, "quote_volume": 148749.5903, "trades": 2092, "taker_buy_base": 2575584.0, "taker_buy_quote": 60648.12737 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02341, "high": 0.02345, "low": 0.0232, "close": 0.02332, "volume": 4457489.0, "close_time": 1771052399999, "quote_volume": 103940.43761, "trades": 2213, "taker_buy_base": 2195826.0, "taker_buy_quote": 51234.68037 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02332, "high": 0.02337, "low": 0.0232, "close": 0.02328, "volume": 3030218.0, "close_time": 1771055999999, "quote_volume": 70584.19389, "trades": 1817, "taker_buy_base": 1219879.0, "taker_buy_quote": 28413.8618 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02327, "high": 0.0233, "low": 0.02288, "close": 0.02301, "volume": 13700054.0, "close_time": 1771059599999, "quote_volume": 315561.99393, "trades": 3707, "taker_buy_base": 6277198.0, "taker_buy_quote": 144518.69156 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02302, "high": 0.02302, "low": 0.02272, "close": 0.02281, "volume": 10022386.0, "close_time": 1771063199999, "quote_volume": 228642.49315, "trades": 2601, "taker_buy_base": 3931133.0, "taker_buy_quote": 89730.44926 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02279, "high": 0.02286, "low": 0.02269, "close": 0.02274, "volume": 5924907.0, "close_time": 1771066799999, "quote_volume": 135004.14851, "trades": 1709, "taker_buy_base": 2650202.0, "taker_buy_quote": 60399.33319 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.02271, "high": 0.02292, "low": 0.02266, "close": 0.02292, "volume": 5921187.0, "close_time": 1771070399999, "quote_volume": 134914.54859, "trades": 1685, "taker_buy_base": 3149746.0, "taker_buy_quote": 71754.2791 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02291, "high": 0.023, "low": 0.02282, "close": 0.02284, "volume": 5772573.0, "close_time": 1771073999999, "quote_volume": 132249.38213, "trades": 1678, "taker_buy_base": 3222670.0, "taker_buy_quote": 73835.46699 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02284, "high": 0.02293, "low": 0.02272, "close": 0.0228, "volume": 5057728.0, "close_time": 1771077599999, "quote_volume": 115461.04285, "trades": 1538, "taker_buy_base": 2751992.0, "taker_buy_quote": 62830.81271 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0228, "high": 0.02311, "low": 0.02278, "close": 0.02311, "volume": 3118872.0, "close_time": 1771081199999, "quote_volume": 71493.0898, "trades": 1301, "taker_buy_base": 1467744.0, "taker_buy_quote": 33622.79649 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0231, "high": 0.02323, "low": 0.02285, "close": 0.02289, "volume": 5557075.0, "close_time": 1771084799999, "quote_volume": 128190.36528, "trades": 1633, "taker_buy_base": 2974136.0, "taker_buy_quote": 68614.60904 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0229, "high": 0.02311, "low": 0.02288, "close": 0.02311, "volume": 4081570.0, "close_time": 1771088399999, "quote_volume": 93872.6214, "trades": 1295, "taker_buy_base": 2300114.0, "taker_buy_quote": 52905.49295 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02309, "high": 0.02318, "low": 0.02301, "close": 0.02314, "volume": 3221120.0, "close_time": 1771091999999, "quote_volume": 74416.51963, "trades": 998, "taker_buy_base": 1584133.0, "taker_buy_quote": 36605.35876 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02313, "high": 0.02319, "low": 0.02306, "close": 0.02307, "volume": 1856693.0, "close_time": 1771095599999, "quote_volume": 42906.08309, "trades": 638, "taker_buy_base": 825540.0, "taker_buy_quote": 19076.95631 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02307, "high": 0.02335, "low": 0.02302, "close": 0.02332, "volume": 4768151.0, "close_time": 1771099199999, "quote_volume": 110425.79762, "trades": 1230, "taker_buy_base": 2127759.0, "taker_buy_quote": 49290.00191 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02332, "high": 0.02339, "low": 0.02314, "close": 0.0232, "volume": 3491551.0, "close_time": 1771102799999, "quote_volume": 81222.00425, "trades": 929, "taker_buy_base": 1954122.0, "taker_buy_quote": 45470.2386 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0232, "high": 0.02367, "low": 0.02318, "close": 0.02345, "volume": 6156226.0, "close_time": 1771106399999, "quote_volume": 144582.23036, "trades": 1629, "taker_buy_base": 3283439.0, "taker_buy_quote": 77143.09471 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.02345, "high": 0.02373, "low": 0.02344, "close": 0.02373, "volume": 3374566.0, "close_time": 1771109999999, "quote_volume": 79673.51395, "trades": 948, "taker_buy_base": 1829307.0, "taker_buy_quote": 43194.68847 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02372, "high": 0.02414, "low": 0.02338, "close": 0.02363, "volume": 10437472.0, "close_time": 1771113599999, "quote_volume": 247721.61177, "trades": 2857, "taker_buy_base": 5924463.0, "taker_buy_quote": 140780.3205 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02363, "high": 0.02364, "low": 0.02296, "close": 0.02318, "volume": 7850170.0, "close_time": 1771117199999, "quote_volume": 183061.20402, "trades": 1965, "taker_buy_base": 4318467.0, "taker_buy_quote": 100824.10352 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02318, "high": 0.02327, "low": 0.02293, "close": 0.0231, "volume": 4153723.0, "close_time": 1771120799999, "quote_volume": 95900.9616, "trades": 903, "taker_buy_base": 1465603.0, "taker_buy_quote": 33875.21327 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02308, "high": 0.02321, "low": 0.02287, "close": 0.02308, "volume": 3794265.0, "close_time": 1771124399999, "quote_volume": 87326.68442, "trades": 812, "taker_buy_base": 1951745.0, "taker_buy_quote": 44901.15913 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02308, "high": 0.02329, "low": 0.023, "close": 0.02329, "volume": 3116000.0, "close_time": 1771127999999, "quote_volume": 72037.96847, "trades": 790, "taker_buy_base": 1298019.0, "taker_buy_quote": 30025.57122 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02327, "high": 0.02334, "low": 0.02302, "close": 0.02307, "volume": 5441763.0, "close_time": 1771131599999, "quote_volume": 126012.13279, "trades": 1352, "taker_buy_base": 3257561.0, "taker_buy_quote": 75437.52833 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02307, "high": 0.02325, "low": 0.02301, "close": 0.02311, "volume": 2655704.0, "close_time": 1771135199999, "quote_volume": 61383.71663, "trades": 1316, "taker_buy_base": 1208557.0, "taker_buy_quote": 27945.61352 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02309, "high": 0.02319, "low": 0.023, "close": 0.02317, "volume": 5113436.0, "close_time": 1771138799999, "quote_volume": 117873.45422, "trades": 1790, "taker_buy_base": 2032974.0, "taker_buy_quote": 46909.57542 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02314, "high": 0.02322, "low": 0.02306, "close": 0.02309, "volume": 3291937.0, "close_time": 1771142399999, "quote_volume": 76188.78436, "trades": 1596, "taker_buy_base": 1096952.0, "taker_buy_quote": 25380.83758 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0231, "high": 0.0231, "low": 0.02273, "close": 0.02288, "volume": 6215897.0, "close_time": 1771145999999, "quote_volume": 142453.92965, "trades": 2423, "taker_buy_base": 2581885.0, "taker_buy_quote": 59110.64707 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02287, "high": 0.02321, "low": 0.02282, "close": 0.02307, "volume": 4776552.0, "close_time": 1771149599999, "quote_volume": 110248.18905, "trades": 2243, "taker_buy_base": 2113940.0, "taker_buy_quote": 48769.89331 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02307, "high": 0.02308, "low": 0.02281, "close": 0.02299, "volume": 3473316.0, "close_time": 1771153199999, "quote_volume": 79700.9946, "trades": 1921, "taker_buy_base": 1918885.0, "taker_buy_quote": 44020.82953 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02298, "high": 0.0232, "low": 0.02292, "close": 0.02292, "volume": 3981382.0, "close_time": 1771156799999, "quote_volume": 91814.73036, "trades": 1688, "taker_buy_base": 1916869.0, "taker_buy_quote": 44204.51813 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02292, "high": 0.02303, "low": 0.0225, "close": 0.02251, "volume": 6129578.0, "close_time": 1771160399999, "quote_volume": 139645.93231, "trades": 1823, "taker_buy_base": 3805083.0, "taker_buy_quote": 86656.97752 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0225, "high": 0.02267, "low": 0.02229, "close": 0.02241, "volume": 7990597.0, "close_time": 1771163999999, "quote_volume": 179488.39499, "trades": 2118, "taker_buy_base": 4256263.0, "taker_buy_quote": 95584.68522 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02241, "high": 0.02251, "low": 0.02236, "close": 0.02244, "volume": 1850859.0, "close_time": 1771167599999, "quote_volume": 41536.14184, "trades": 688, "taker_buy_base": 882053.0, "taker_buy_quote": 19795.81911 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02241, "high": 0.02251, "low": 0.0223, "close": 0.0225, "volume": 3202068.0, "close_time": 1771171199999, "quote_volume": 71723.67087, "trades": 690, "taker_buy_base": 840172.0, "taker_buy_quote": 18825.83987 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02249, "high": 0.02251, "low": 0.02225, "close": 0.02229, "volume": 2757924.0, "close_time": 1771174799999, "quote_volume": 61718.37526, "trades": 955, "taker_buy_base": 1158768.0, "taker_buy_quote": 25913.04158 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0218, "close": 0.02194, "volume": 9295531.0, "close_time": 1771178399999, "quote_volume": 204842.46532, "trades": 2267, "taker_buy_base": 4239508.0, "taker_buy_quote": 93444.75847 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02193, "high": 0.02193, "low": 0.02172, "close": 0.02183, "volume": 5578547.0, "close_time": 1771181999999, "quote_volume": 121781.24097, "trades": 1448, "taker_buy_base": 2676658.0, "taker_buy_quote": 58425.66445 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.02183, "high": 0.02194, "low": 0.02159, "close": 0.0217, "volume": 5580114.0, "close_time": 1771185599999, "quote_volume": 121173.97052, "trades": 1354, "taker_buy_base": 2264068.0, "taker_buy_quote": 49132.05628 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02169, "high": 0.02191, "low": 0.02161, "close": 0.02185, "volume": 2890348.0, "close_time": 1771189199999, "quote_volume": 62915.16776, "trades": 702, "taker_buy_base": 1045916.0, "taker_buy_quote": 22781.25843 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02184, "high": 0.02201, "low": 0.0218, "close": 0.0218, "volume": 2912419.0, "close_time": 1771192799999, "quote_volume": 63803.60748, "trades": 562, "taker_buy_base": 1341896.0, "taker_buy_quote": 29406.61057 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.02179, "high": 0.02208, "low": 0.02176, "close": 0.02206, "volume": 3710695.0, "close_time": 1771196399999, "quote_volume": 81397.09718, "trades": 496, "taker_buy_base": 2255722.0, "taker_buy_quote": 49432.42999 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02205, "high": 0.02228, "low": 0.02192, "close": 0.0222, "volume": 3501228.0, "close_time": 1771199999999, "quote_volume": 77364.62984, "trades": 735, "taker_buy_base": 2011616.0, "taker_buy_quote": 44474.26517 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0222, "high": 0.02234, "low": 0.02175, "close": 0.02178, "volume": 2811574.0, "close_time": 1771203599999, "quote_volume": 61902.188, "trades": 942, "taker_buy_base": 1046083.0, "taker_buy_quote": 23029.09678 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02177, "high": 0.02184, "low": 0.02159, "close": 0.02167, "volume": 2263207.0, "close_time": 1771207199999, "quote_volume": 49103.6388, "trades": 680, "taker_buy_base": 936628.0, "taker_buy_quote": 20315.00819 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02166, "high": 0.02178, "low": 0.02164, "close": 0.02169, "volume": 1906125.0, "close_time": 1771210799999, "quote_volume": 41350.5416, "trades": 678, "taker_buy_base": 931710.0, "taker_buy_quote": 20211.66106 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02169, "high": 0.02174, "low": 0.02142, "close": 0.0215, "volume": 2835904.0, "close_time": 1771214399999, "quote_volume": 61248.57974, "trades": 960, "taker_buy_base": 1154298.0, "taker_buy_quote": 24928.34781 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0215, "high": 0.02183, "low": 0.02146, "close": 0.02175, "volume": 2533923.0, "close_time": 1771217999999, "quote_volume": 54800.78992, "trades": 1084, "taker_buy_base": 957110.0, "taker_buy_quote": 20687.03082 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02175, "high": 0.02177, "low": 0.0214, "close": 0.02147, "volume": 3785215.0, "close_time": 1771221599999, "quote_volume": 81617.91694, "trades": 2054, "taker_buy_base": 1636490.0, "taker_buy_quote": 35245.17948 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02147, "high": 0.02168, "low": 0.02147, "close": 0.02157, "volume": 2182760.0, "close_time": 1771225199999, "quote_volume": 47099.69449, "trades": 1963, "taker_buy_base": 1054912.0, "taker_buy_quote": 22764.07643 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02156, "high": 0.02224, "low": 0.02138, "close": 0.02199, "volume": 7113492.0, "close_time": 1771228799999, "quote_volume": 154862.46992, "trades": 2638, "taker_buy_base": 3201734.0, "taker_buy_quote": 69831.04025 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02198, "high": 0.02213, "low": 0.02168, "close": 0.02175, "volume": 4795519.0, "close_time": 1771232399999, "quote_volume": 105095.83435, "trades": 2588, "taker_buy_base": 1628334.0, "taker_buy_quote": 35692.64299 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.02175, "high": 0.02217, "low": 0.02172, "close": 0.02203, "volume": 6291094.0, "close_time": 1771235999999, "quote_volume": 138126.02559, "trades": 2470, "taker_buy_base": 2842424.0, "taker_buy_quote": 62439.92472 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02204, "high": 0.02216, "low": 0.0217, "close": 0.02172, "volume": 6536600.0, "close_time": 1771239599999, "quote_volume": 142966.56215, "trades": 2593, "taker_buy_base": 3122788.0, "taker_buy_quote": 68312.08006 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02173, "high": 0.02183, "low": 0.02159, "close": 0.02173, "volume": 4022360.0, "close_time": 1771243199999, "quote_volume": 87150.49896, "trades": 1550, "taker_buy_base": 2144151.0, "taker_buy_quote": 46445.0039 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02174, "high": 0.02208, "low": 0.02173, "close": 0.02203, "volume": 4444285.0, "close_time": 1771246799999, "quote_volume": 97335.89943, "trades": 2108, "taker_buy_base": 1561963.0, "taker_buy_quote": 34198.1774 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02201, "high": 0.02259, "low": 0.02201, "close": 0.02232, "volume": 17788021.0, "close_time": 1771250399999, "quote_volume": 396454.82737, "trades": 4100, "taker_buy_base": 9571131.0, "taker_buy_quote": 213270.64239 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02233, "high": 0.02237, "low": 0.02211, "close": 0.02215, "volume": 7387084.0, "close_time": 1771253999999, "quote_volume": 164445.85661, "trades": 2458, "taker_buy_base": 2994789.0, "taker_buy_quote": 66661.94342 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02215, "high": 0.02219, "low": 0.02154, "close": 0.0218, "volume": 8402205.0, "close_time": 1771257599999, "quote_volume": 183140.76627, "trades": 2616, "taker_buy_base": 4375266.0, "taker_buy_quote": 95254.72311 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02181, "high": 0.02203, "low": 0.02159, "close": 0.02171, "volume": 3917934.0, "close_time": 1771261199999, "quote_volume": 85415.49644, "trades": 2224, "taker_buy_base": 1674691.0, "taker_buy_quote": 36458.33017 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02172, "high": 0.02208, "low": 0.02167, "close": 0.02192, "volume": 4233572.0, "close_time": 1771264799999, "quote_volume": 92544.07416, "trades": 1289, "taker_buy_base": 2489553.0, "taker_buy_quote": 54407.82096 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.02192, "high": 0.02294, "low": 0.02189, "close": 0.02238, "volume": 24091306.0, "close_time": 1771268399999, "quote_volume": 544007.72965, "trades": 4962, "taker_buy_base": 12904308.0, "taker_buy_quote": 291354.47614 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02238, "high": 0.02242, "low": 0.02204, "close": 0.02225, "volume": 7035000.0, "close_time": 1771271999999, "quote_volume": 156169.99794, "trades": 2191, "taker_buy_base": 2824235.0, "taker_buy_quote": 62690.15376 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02225, "high": 0.02228, "low": 0.02212, "close": 0.02213, "volume": 3061328.0, "close_time": 1771275599999, "quote_volume": 67944.11862, "trades": 1208, "taker_buy_base": 1237820.0, "taker_buy_quote": 27466.05375 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02214, "high": 0.02233, "low": 0.02213, "close": 0.02232, "volume": 2460473.0, "close_time": 1771279199999, "quote_volume": 54619.52738, "trades": 900, "taker_buy_base": 1180178.0, "taker_buy_quote": 26191.47197 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02232, "high": 0.02232, "low": 0.02217, "close": 0.02225, "volume": 2430301.0, "close_time": 1771282799999, "quote_volume": 54051.22314, "trades": 832, "taker_buy_base": 1213216.0, "taker_buy_quote": 26983.80151 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02225, "high": 0.02239, "low": 0.02216, "close": 0.0222, "volume": 3178657.0, "close_time": 1771286399999, "quote_volume": 70905.76117, "trades": 1040, "taker_buy_base": 1833053.0, "taker_buy_quote": 40881.09446 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02218, "high": 0.02247, "low": 0.02205, "close": 0.02216, "volume": 3976726.0, "close_time": 1771289999999, "quote_volume": 88464.91971, "trades": 1291, "taker_buy_base": 1928257.0, "taker_buy_quote": 42904.37853 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02217, "high": 0.02227, "low": 0.02214, "close": 0.0222, "volume": 2197703.0, "close_time": 1771293599999, "quote_volume": 48781.62946, "trades": 726, "taker_buy_base": 1220212.0, "taker_buy_quote": 27070.81008 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0222, "high": 0.02291, "low": 0.02215, "close": 0.02288, "volume": 8630510.0, "close_time": 1771297199999, "quote_volume": 195411.23263, "trades": 1995, "taker_buy_base": 4866225.0, "taker_buy_quote": 110258.12802 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02288, "high": 0.02326, "low": 0.02255, "close": 0.0226, "volume": 22784588.0, "close_time": 1771300799999, "quote_volume": 523675.46205, "trades": 6426, "taker_buy_base": 13264113.0, "taker_buy_quote": 305254.3729 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02259, "high": 0.02265, "low": 0.02228, "close": 0.02243, "volume": 9430732.0, "close_time": 1771304399999, "quote_volume": 211717.10817, "trades": 2929, "taker_buy_base": 3435700.0, "taker_buy_quote": 77154.7837 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02243, "high": 0.02253, "low": 0.02195, "close": 0.02217, "volume": 7956838.0, "close_time": 1771307999999, "quote_volume": 176549.2716, "trades": 3220, "taker_buy_base": 3555496.0, "taker_buy_quote": 78872.44063 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02217, "high": 0.02233, "low": 0.0221, "close": 0.02232, "volume": 4327875.0, "close_time": 1771311599999, "quote_volume": 96103.33104, "trades": 2214, "taker_buy_base": 1913207.0, "taker_buy_quote": 42524.34316 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02232, "high": 0.0224, "low": 0.02215, "close": 0.02218, "volume": 5100491.0, "close_time": 1771315199999, "quote_volume": 113611.09515, "trades": 2212, "taker_buy_base": 1949513.0, "taker_buy_quote": 43425.59397 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02219, "high": 0.02227, "low": 0.0219, "close": 0.02194, "volume": 3850188.0, "close_time": 1771318799999, "quote_volume": 84951.24928, "trades": 1928, "taker_buy_base": 1692452.0, "taker_buy_quote": 37317.20115 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02194, "high": 0.02211, "low": 0.0219, "close": 0.02207, "volume": 3785189.0, "close_time": 1771322399999, "quote_volume": 83335.14644, "trades": 1356, "taker_buy_base": 2244534.0, "taker_buy_quote": 49398.35104 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02207, "high": 0.02214, "low": 0.02187, "close": 0.02201, "volume": 3627251.0, "close_time": 1771325999999, "quote_volume": 79687.12761, "trades": 1302, "taker_buy_base": 1565739.0, "taker_buy_quote": 34403.08434 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02202, "high": 0.02209, "low": 0.02189, "close": 0.02199, "volume": 3298565.0, "close_time": 1771329599999, "quote_volume": 72476.41383, "trades": 1578, "taker_buy_base": 1026146.0, "taker_buy_quote": 22548.65024 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02198, "high": 0.02213, "low": 0.0218, "close": 0.02183, "volume": 3275752.0, "close_time": 1771333199999, "quote_volume": 72051.16008, "trades": 1436, "taker_buy_base": 1579889.0, "taker_buy_quote": 34762.18382 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02182, "high": 0.02211, "low": 0.02178, "close": 0.02199, "volume": 2659728.0, "close_time": 1771336799999, "quote_volume": 58457.56665, "trades": 1067, "taker_buy_base": 1196738.0, "taker_buy_quote": 26289.5016 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02199, "high": 0.02216, "low": 0.0216, "close": 0.02182, "volume": 7394363.0, "close_time": 1771340399999, "quote_volume": 161437.38869, "trades": 1733, "taker_buy_base": 3463496.0, "taker_buy_quote": 75657.16567 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02182, "high": 0.02228, "low": 0.02181, "close": 0.02208, "volume": 7816788.0, "close_time": 1771343999999, "quote_volume": 172225.26364, "trades": 2183, "taker_buy_base": 3569924.0, "taker_buy_quote": 78635.85624 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02208, "high": 0.02257, "low": 0.02202, "close": 0.02215, "volume": 8450666.0, "close_time": 1771347599999, "quote_volume": 188430.77137, "trades": 2483, "taker_buy_base": 3683665.0, "taker_buy_quote": 82284.66302 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.02215, "high": 0.02232, "low": 0.02205, "close": 0.02227, "volume": 5611877.0, "close_time": 1771351199999, "quote_volume": 124476.26014, "trades": 1761, "taker_buy_base": 2512035.0, "taker_buy_quote": 55714.55903 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.02228, "high": 0.02247, "low": 0.02227, "close": 0.02231, "volume": 4148468.0, "close_time": 1771354799999, "quote_volume": 92856.06064, "trades": 1522, "taker_buy_base": 1643296.0, "taker_buy_quote": 36783.46107 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.02232, "high": 0.02236, "low": 0.02224, "close": 0.02228, "volume": 2787801.0, "close_time": 1771358399999, "quote_volume": 62191.09331, "trades": 1033, "taker_buy_base": 981473.0, "taker_buy_quote": 21890.06297 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02228, "high": 0.02244, "low": 0.02211, "close": 0.0223, "volume": 2419862.0, "close_time": 1771361999999, "quote_volume": 53921.70087, "trades": 987, "taker_buy_base": 1498793.0, "taker_buy_quote": 33376.62245 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.02229, "high": 0.02235, "low": 0.02217, "close": 0.02233, "volume": 1898971.0, "close_time": 1771365599999, "quote_volume": 42285.5241, "trades": 581, "taker_buy_base": 879280.0, "taker_buy_quote": 19569.65907 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.02232, "high": 0.02258, "low": 0.02231, "close": 0.02233, "volume": 4575813.0, "close_time": 1771369199999, "quote_volume": 102675.25911, "trades": 1236, "taker_buy_base": 2482814.0, "taker_buy_quote": 55750.59011 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02233, "high": 0.0225, "low": 0.02222, "close": 0.02233, "volume": 2899241.0, "close_time": 1771372799999, "quote_volume": 64819.72667, "trades": 991, "taker_buy_base": 1463838.0, "taker_buy_quote": 32726.27268 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02232, "high": 0.02232, "low": 0.02196, "close": 0.022, "volume": 3456076.0, "close_time": 1771376399999, "quote_volume": 76438.50452, "trades": 1084, "taker_buy_base": 1301454.0, "taker_buy_quote": 28795.82894 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.022, "high": 0.022, "low": 0.02178, "close": 0.02178, "volume": 4100075.0, "close_time": 1771379999999, "quote_volume": 89628.84217, "trades": 1071, "taker_buy_base": 2517024.0, "taker_buy_quote": 55006.61553 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.02177, "high": 0.02187, "low": 0.02173, "close": 0.02184, "volume": 2407053.0, "close_time": 1771383599999, "quote_volume": 52453.43205, "trades": 734, "taker_buy_base": 1447374.0, "taker_buy_quote": 31532.75533 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02184, "high": 0.02201, "low": 0.02182, "close": 0.02198, "volume": 1447123.0, "close_time": 1771387199999, "quote_volume": 31736.34837, "trades": 616, "taker_buy_base": 597645.0, "taker_buy_quote": 13105.52394 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02199, "high": 0.02205, "low": 0.02192, "close": 0.02198, "volume": 1083365.0, "close_time": 1771390799999, "quote_volume": 23814.74517, "trades": 1001, "taker_buy_base": 393933.0, "taker_buy_quote": 8658.61701 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.02197, "high": 0.02202, "low": 0.02181, "close": 0.02186, "volume": 2183295.0, "close_time": 1771394399999, "quote_volume": 47846.13347, "trades": 1619, "taker_buy_base": 1010860.0, "taker_buy_quote": 22146.90113 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02186, "high": 0.02203, "low": 0.0218, "close": 0.02194, "volume": 1474441.0, "close_time": 1771397999999, "quote_volume": 32292.72363, "trades": 1740, "taker_buy_base": 590659.0, "taker_buy_quote": 12936.04407 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.02192, "high": 0.02202, "low": 0.02182, "close": 0.022, "volume": 2087212.0, "close_time": 1771401599999, "quote_volume": 45748.78014, "trades": 1698, "taker_buy_base": 812948.0, "taker_buy_quote": 17808.6618 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02201, "high": 0.02211, "low": 0.02195, "close": 0.02204, "volume": 2477620.0, "close_time": 1771405199999, "quote_volume": 54562.81587, "trades": 1449, "taker_buy_base": 880866.0, "taker_buy_quote": 19391.23638 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.02204, "high": 0.02208, "low": 0.02189, "close": 0.02189, "volume": 2099877.0, "close_time": 1771408799999, "quote_volume": 46146.88883, "trades": 1304, "taker_buy_base": 828367.0, "taker_buy_quote": 18208.71539 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.02189, "high": 0.02216, "low": 0.02188, "close": 0.02194, "volume": 2812065.0, "close_time": 1771412399999, "quote_volume": 61971.58414, "trades": 1090, "taker_buy_base": 1463588.0, "taker_buy_quote": 32231.72782 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.02194, "high": 0.0221, "low": 0.02179, "close": 0.02194, "volume": 4748313.0, "close_time": 1771415999999, "quote_volume": 104158.44547, "trades": 1512, "taker_buy_base": 2246831.0, "taker_buy_quote": 49267.02728 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02193, "high": 0.02313, "low": 0.02191, "close": 0.02302, "volume": 16393824.0, "close_time": 1771419599999, "quote_volume": 371117.82152, "trades": 4765, "taker_buy_base": 9378713.0, "taker_buy_quote": 212601.71587 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.02302, "high": 0.02306, "low": 0.02212, "close": 0.02224, "volume": 23670200.0, "close_time": 1771423199999, "quote_volume": 533725.39068, "trades": 7180, "taker_buy_base": 12294957.0, "taker_buy_quote": 277056.33266 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.02224, "high": 0.02274, "low": 0.02223, "close": 0.02267, "volume": 8780206.0, "close_time": 1771426799999, "quote_volume": 197619.39939, "trades": 2970, "taker_buy_base": 4376107.0, "taker_buy_quote": 98499.1061 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.02267, "high": 0.02279, "low": 0.02233, "close": 0.02242, "volume": 7613060.0, "close_time": 1771430399999, "quote_volume": 171483.37046, "trades": 2826, "taker_buy_base": 3070966.0, "taker_buy_quote": 69207.73765 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02242, "high": 0.02279, "low": 0.02233, "close": 0.02244, "volume": 8172843.0, "close_time": 1771433999999, "quote_volume": 184169.70041, "trades": 3097, "taker_buy_base": 3987729.0, "taker_buy_quote": 89847.099 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.02244, "high": 0.02277, "low": 0.02235, "close": 0.02242, "volume": 6420842.0, "close_time": 1771437599999, "quote_volume": 144764.70523, "trades": 2752, "taker_buy_base": 3320820.0, "taker_buy_quote": 74854.15837 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02242, "high": 0.02276, "low": 0.0221, "close": 0.02247, "volume": 10152546.0, "close_time": 1771441199999, "quote_volume": 228139.16725, "trades": 3922, "taker_buy_base": 4060079.0, "taker_buy_quote": 91106.40022 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02247, "high": 0.02256, "low": 0.02232, "close": 0.02251, "volume": 5746433.0, "close_time": 1771444799999, "quote_volume": 128829.80633, "trades": 2285, "taker_buy_base": 2746603.0, "taker_buy_quote": 61563.23964 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02251, "high": 0.02261, "low": 0.02225, "close": 0.02231, "volume": 4568760.0, "close_time": 1771448399999, "quote_volume": 102219.201, "trades": 1493, "taker_buy_base": 2139146.0, "taker_buy_quote": 47821.44493 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02231, "high": 0.02265, "low": 0.0223, "close": 0.02253, "volume": 6097392.0, "close_time": 1771451999999, "quote_volume": 137250.01587, "trades": 1727, "taker_buy_base": 3150041.0, "taker_buy_quote": 70836.7414 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02252, "high": 0.02315, "low": 0.02246, "close": 0.02285, "volume": 18370077.0, "close_time": 1771455599999, "quote_volume": 419635.68259, "trades": 5379, "taker_buy_base": 10500021.0, "taker_buy_quote": 239810.5883 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02284, "high": 0.02334, "low": 0.02263, "close": 0.02298, "volume": 22839278.0, "close_time": 1771459199999, "quote_volume": 527004.01224, "trades": 6384, "taker_buy_base": 13027882.0, "taker_buy_quote": 300699.81678 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02298, "high": 0.02298, "low": 0.02214, "close": 0.02222, "volume": 11759929.0, "close_time": 1771462799999, "quote_volume": 263622.16436, "trades": 3523, "taker_buy_base": 5289500.0, "taker_buy_quote": 118506.15642 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02223, "high": 0.02232, "low": 0.02212, "close": 0.02218, "volume": 8030377.0, "close_time": 1771466399999, "quote_volume": 178459.15243, "trades": 1884, "taker_buy_base": 3467106.0, "taker_buy_quote": 77035.64368 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02219, "high": 0.02222, "low": 0.02209, "close": 0.02217, "volume": 4729139.0, "close_time": 1771469999999, "quote_volume": 104819.83793, "trades": 1195, "taker_buy_base": 2333885.0, "taker_buy_quote": 51717.08438 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02218, "high": 0.02224, "low": 0.0221, "close": 0.02217, "volume": 2607564.0, "close_time": 1771473599999, "quote_volume": 57816.03671, "trades": 1057, "taker_buy_base": 1057442.0, "taker_buy_quote": 23446.86425 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02217, "high": 0.0222, "low": 0.02173, "close": 0.02198, "volume": 11140395.0, "close_time": 1771477199999, "quote_volume": 244864.50514, "trades": 2050, "taker_buy_base": 3530698.0, "taker_buy_quote": 77624.40316 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02199, "high": 0.02287, "low": 0.02199, "close": 0.0225, "volume": 15716140.0, "close_time": 1771480799999, "quote_volume": 352286.65821, "trades": 6357, "taker_buy_base": 7180403.0, "taker_buy_quote": 161020.14158 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02249, "high": 0.02269, "low": 0.02223, "close": 0.02226, "volume": 7299114.0, "close_time": 1771484399999, "quote_volume": 163932.86967, "trades": 3725, "taker_buy_base": 3284325.0, "taker_buy_quote": 73793.99416 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02226, "high": 0.02226, "low": 0.02188, "close": 0.02199, "volume": 7183917.0, "close_time": 1771487999999, "quote_volume": 158253.78695, "trades": 3104, "taker_buy_base": 3733025.0, "taker_buy_quote": 82233.63404 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02199, "high": 0.02204, "low": 0.02138, "close": 0.02148, "volume": 11642488.0, "close_time": 1771491599999, "quote_volume": 251531.00892, "trades": 3005, "taker_buy_base": 4769251.0, "taker_buy_quote": 103122.5291 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02149, "high": 0.0215, "low": 0.02112, "close": 0.02132, "volume": 7332146.0, "close_time": 1771495199999, "quote_volume": 156403.66731, "trades": 3025, "taker_buy_base": 4077514.0, "taker_buy_quote": 86962.00998 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02133, "high": 0.02142, "low": 0.02105, "close": 0.0214, "volume": 7637110.0, "close_time": 1771498799999, "quote_volume": 162249.30622, "trades": 2937, "taker_buy_base": 3762833.0, "taker_buy_quote": 79987.96089 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0214, "high": 0.02163, "low": 0.02125, "close": 0.02126, "volume": 5671545.0, "close_time": 1771502399999, "quote_volume": 121222.20871, "trades": 1849, "taker_buy_base": 2556407.0, "taker_buy_quote": 54659.5734 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02127, "high": 0.02142, "low": 0.02118, "close": 0.02121, "volume": 3814760.0, "close_time": 1771505999999, "quote_volume": 81260.88931, "trades": 1511, "taker_buy_base": 1440603.0, "taker_buy_quote": 30680.05397 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02121, "high": 0.02121, "low": 0.02059, "close": 0.0206, "volume": 9534239.0, "close_time": 1771509599999, "quote_volume": 198878.35272, "trades": 2936, "taker_buy_base": 3970778.0, "taker_buy_quote": 82975.23875 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.02061, "high": 0.02098, "low": 0.02055, "close": 0.02086, "volume": 8218835.0, "close_time": 1771513199999, "quote_volume": 170360.75438, "trades": 2579, "taker_buy_base": 3824409.0, "taker_buy_quote": 79338.26329 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.02085, "high": 0.02094, "low": 0.02073, "close": 0.0209, "volume": 6248632.0, "close_time": 1771516799999, "quote_volume": 130137.57999, "trades": 1611, "taker_buy_base": 2971181.0, "taker_buy_quote": 61868.60649 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0209, "high": 0.02101, "low": 0.0206, "close": 0.02069, "volume": 7064963.0, "close_time": 1771520399999, "quote_volume": 146732.5137, "trades": 2228, "taker_buy_base": 3213861.0, "taker_buy_quote": 66763.41857 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.02069, "high": 0.02098, "low": 0.02061, "close": 0.02078, "volume": 4170223.0, "close_time": 1771523999999, "quote_volume": 86644.66947, "trades": 1547, "taker_buy_base": 2407338.0, "taker_buy_quote": 49990.04319 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.02077, "high": 0.02092, "low": 0.02068, "close": 0.02084, "volume": 3697006.0, "close_time": 1771527599999, "quote_volume": 76958.83326, "trades": 1174, "taker_buy_base": 1406733.0, "taker_buy_quote": 29271.77161 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.02085, "high": 0.021, "low": 0.02069, "close": 0.02099, "volume": 2333013.0, "close_time": 1771531199999, "quote_volume": 48572.77443, "trades": 760, "taker_buy_base": 1343215.0, "taker_buy_quote": 27972.30728 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02097, "high": 0.02111, "low": 0.02085, "close": 0.02109, "volume": 2894945.0, "close_time": 1771534799999, "quote_volume": 60770.97828, "trades": 972, "taker_buy_base": 1692310.0, "taker_buy_quote": 35516.50117 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.02109, "high": 0.02111, "low": 0.0208, "close": 0.02088, "volume": 4310151.0, "close_time": 1771538399999, "quote_volume": 90306.05435, "trades": 1219, "taker_buy_base": 1789023.0, "taker_buy_quote": 37502.33714 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.02087, "high": 0.0209, "low": 0.0206, "close": 0.02087, "volume": 2810465.0, "close_time": 1771541999999, "quote_volume": 58315.12247, "trades": 924, "taker_buy_base": 1705955.0, "taker_buy_quote": 35403.06023 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.02089, "high": 0.02102, "low": 0.02079, "close": 0.02081, "volume": 1981287.0, "close_time": 1771545599999, "quote_volume": 41363.96623, "trades": 720, "taker_buy_base": 928730.0, "taker_buy_quote": 19389.34362 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02082, "high": 0.02117, "low": 0.02056, "close": 0.02112, "volume": 8456121.0, "close_time": 1771549199999, "quote_volume": 176486.47832, "trades": 2822, "taker_buy_base": 4377561.0, "taker_buy_quote": 91387.63264 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0211, "high": 0.02201, "low": 0.02107, "close": 0.02178, "volume": 16590458.0, "close_time": 1771552799999, "quote_volume": 356350.36946, "trades": 5203, "taker_buy_base": 8321518.0, "taker_buy_quote": 178709.77154 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.02178, "high": 0.02201, "low": 0.02128, "close": 0.0213, "volume": 12274585.0, "close_time": 1771556399999, "quote_volume": 265812.78698, "trades": 4159, "taker_buy_base": 5028766.0, "taker_buy_quote": 108954.43647 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.02128, "high": 0.02155, "low": 0.02109, "close": 0.02116, "volume": 5705327.0, "close_time": 1771559999999, "quote_volume": 121492.67306, "trades": 2397, "taker_buy_base": 2819889.0, "taker_buy_quote": 60052.98388 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02117, "high": 0.02141, "low": 0.02102, "close": 0.02123, "volume": 6953911.0, "close_time": 1771563599999, "quote_volume": 147397.40421, "trades": 2328, "taker_buy_base": 3276773.0, "taker_buy_quote": 69478.4815 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.02124, "high": 0.02149, "low": 0.02113, "close": 0.02149, "volume": 4933378.0, "close_time": 1771567199999, "quote_volume": 104901.58625, "trades": 2698, "taker_buy_base": 2291074.0, "taker_buy_quote": 48712.0926 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02149, "high": 0.0217, "low": 0.0214, "close": 0.02158, "volume": 3096332.0, "close_time": 1771570799999, "quote_volume": 66684.37592, "trades": 2295, "taker_buy_base": 1481958.0, "taker_buy_quote": 31913.35227 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02159, "high": 0.02168, "low": 0.02116, "close": 0.02131, "volume": 3396423.0, "close_time": 1771574399999, "quote_volume": 72491.0549, "trades": 1666, "taker_buy_base": 1683906.0, "taker_buy_quote": 35921.49655 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0213, "high": 0.0219, "low": 0.02128, "close": 0.02188, "volume": 8006137.0, "close_time": 1771577999999, "quote_volume": 173429.06913, "trades": 2789, "taker_buy_base": 3805129.0, "taker_buy_quote": 82394.05632 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.02188, "high": 0.02229, "low": 0.02176, "close": 0.02208, "volume": 20074384.0, "close_time": 1771581599999, "quote_volume": 442704.1728, "trades": 7322, "taker_buy_base": 10995109.0, "taker_buy_quote": 242642.39278 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02207, "high": 0.02245, "low": 0.02207, "close": 0.02233, "volume": 8447255.0, "close_time": 1771585199999, "quote_volume": 187814.85161, "trades": 4033, "taker_buy_base": 3926045.0, "taker_buy_quote": 87325.35872 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02234, "high": 0.02308, "low": 0.02221, "close": 0.02246, "volume": 40514163.0, "close_time": 1771588799999, "quote_volume": 918754.26529, "trades": 12931, "taker_buy_base": 21455006.0, "taker_buy_quote": 487031.45078 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02246, "high": 0.02345, "low": 0.02244, "close": 0.02295, "volume": 39624181.0, "close_time": 1771592399999, "quote_volume": 913879.55015, "trades": 9899, "taker_buy_base": 21469471.0, "taker_buy_quote": 495426.17746 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.02294, "high": 0.02537, "low": 0.02281, "close": 0.02426, "volume": 111594928.0, "close_time": 1771595999999, "quote_volume": 2687285.37949, "trades": 21002, "taker_buy_base": 60029948.0, "taker_buy_quote": 1446259.87118 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.02422, "high": 0.02453, "low": 0.02312, "close": 0.02361, "volume": 69989149.0, "close_time": 1771599599999, "quote_volume": 1664220.94913, "trades": 13903, "taker_buy_base": 31035799.0, "taker_buy_quote": 737389.56609 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.02361, "high": 0.02385, "low": 0.02319, "close": 0.02324, "volume": 30878198.0, "close_time": 1771603199999, "quote_volume": 723960.98315, "trades": 6741, "taker_buy_base": 13768275.0, "taker_buy_quote": 322960.79035 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02324, "high": 0.02367, "low": 0.02284, "close": 0.02359, "volume": 32994662.0, "close_time": 1771606799999, "quote_volume": 766802.95315, "trades": 5662, "taker_buy_base": 16337706.0, "taker_buy_quote": 380067.44313 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0236, "high": 0.02382, "low": 0.02334, "close": 0.02355, "volume": 24588711.0, "close_time": 1771610399999, "quote_volume": 579014.22553, "trades": 4426, "taker_buy_base": 10201996.0, "taker_buy_quote": 240398.72729 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02356, "high": 0.02356, "low": 0.02304, "close": 0.02319, "volume": 21366731.0, "close_time": 1771613999999, "quote_volume": 495796.42562, "trades": 3335, "taker_buy_base": 11335588.0, "taker_buy_quote": 262860.06776 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0232, "high": 0.02324, "low": 0.02298, "close": 0.0231, "volume": 6678270.0, "close_time": 1771617599999, "quote_volume": 154367.4506, "trades": 1780, "taker_buy_base": 2945959.0, "taker_buy_quote": 68100.3307 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0231, "high": 0.02313, "low": 0.02271, "close": 0.02272, "volume": 5866361.0, "close_time": 1771621199999, "quote_volume": 134154.54393, "trades": 1123, "taker_buy_base": 2513822.0, "taker_buy_quote": 57444.62015 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02272, "high": 0.02283, "low": 0.02256, "close": 0.02268, "volume": 6140576.0, "close_time": 1771624799999, "quote_volume": 139384.77158, "trades": 1260, "taker_buy_base": 2701936.0, "taker_buy_quote": 61339.71438 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02267, "high": 0.02273, "low": 0.02247, "close": 0.02257, "volume": 7677658.0, "close_time": 1771628399999, "quote_volume": 173482.62658, "trades": 1058, "taker_buy_base": 3129457.0, "taker_buy_quote": 70803.06575 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02258, "high": 0.02283, "low": 0.02256, "close": 0.02263, "volume": 6047925.0, "close_time": 1771631999999, "quote_volume": 137270.30806, "trades": 1168, "taker_buy_base": 3409784.0, "taker_buy_quote": 77398.65153 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02262, "high": 0.0252, "low": 0.0226, "close": 0.02376, "volume": 124551397.0, "close_time": 1771635599999, "quote_volume": 2982201.74132, "trades": 21097, "taker_buy_base": 67549041.0, "taker_buy_quote": 1617022.99765 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02376, "high": 0.02432, "low": 0.02328, "close": 0.02342, "volume": 30495503.0, "close_time": 1771639199999, "quote_volume": 726986.88849, "trades": 7439, "taker_buy_base": 15852635.0, "taker_buy_quote": 378286.86136 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02341, "high": 0.02366, "low": 0.02318, "close": 0.02327, "volume": 11879638.0, "close_time": 1771642799999, "quote_volume": 278339.69349, "trades": 3313, "taker_buy_base": 5328245.0, "taker_buy_quote": 124845.18716 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02327, "high": 0.02373, "low": 0.02295, "close": 0.02368, "volume": 15530789.0, "close_time": 1771646399999, "quote_volume": 362943.16308, "trades": 3615, "taker_buy_base": 8735146.0, "taker_buy_quote": 204062.85452 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02368, "high": 0.02397, "low": 0.02337, "close": 0.02379, "volume": 13189707.0, "close_time": 1771649999999, "quote_volume": 311792.3003, "trades": 3986, "taker_buy_base": 5768342.0, "taker_buy_quote": 136419.402 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02378, "high": 0.02409, "low": 0.02337, "close": 0.02339, "volume": 14345296.0, "close_time": 1771653599999, "quote_volume": 340814.49513, "trades": 5466, "taker_buy_base": 6128320.0, "taker_buy_quote": 145662.66027 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02339, "high": 0.02375, "low": 0.02331, "close": 0.02366, "volume": 7160906.0, "close_time": 1771657199999, "quote_volume": 168288.68126, "trades": 4015, "taker_buy_base": 3129461.0, "taker_buy_quote": 73607.45938 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02365, "high": 0.02395, "low": 0.0234, "close": 0.02365, "volume": 9047214.0, "close_time": 1771660799999, "quote_volume": 213899.59498, "trades": 4371, "taker_buy_base": 3963448.0, "taker_buy_quote": 93725.12758 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02364, "high": 0.02391, "low": 0.02353, "close": 0.02369, "volume": 10084446.0, "close_time": 1771664399999, "quote_volume": 239339.80953, "trades": 3917, "taker_buy_base": 4400979.0, "taker_buy_quote": 104511.67542 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02369, "high": 0.02372, "low": 0.02329, "close": 0.02344, "volume": 11359629.0, "close_time": 1771667999999, "quote_volume": 266296.08419, "trades": 3988, "taker_buy_base": 4337311.0, "taker_buy_quote": 101707.98967 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02344, "high": 0.02351, "low": 0.02331, "close": 0.02334, "volume": 8477332.0, "close_time": 1771671599999, "quote_volume": 198311.20507, "trades": 3303, "taker_buy_base": 4085333.0, "taker_buy_quote": 95622.07467 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02333, "high": 0.02348, "low": 0.02318, "close": 0.02346, "volume": 7247941.0, "close_time": 1771675199999, "quote_volume": 169097.50901, "trades": 2598, "taker_buy_base": 3557017.0, "taker_buy_quote": 83005.67887 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02346, "high": 0.02363, "low": 0.02303, "close": 0.02307, "volume": 9417003.0, "close_time": 1771678799999, "quote_volume": 219750.45204, "trades": 2520, "taker_buy_base": 3621114.0, "taker_buy_quote": 84446.63978 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02307, "high": 0.02311, "low": 0.02265, "close": 0.02297, "volume": 11289627.0, "close_time": 1771682399999, "quote_volume": 258036.46773, "trades": 3068, "taker_buy_base": 4460909.0, "taker_buy_quote": 101980.62574 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02297, "high": 0.02303, "low": 0.02279, "close": 0.02287, "volume": 5926597.0, "close_time": 1771685999999, "quote_volume": 135733.35582, "trades": 1905, "taker_buy_base": 2269432.0, "taker_buy_quote": 51964.20557 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02288, "high": 0.02303, "low": 0.02272, "close": 0.02289, "volume": 7120523.0, "close_time": 1771689599999, "quote_volume": 162948.56446, "trades": 2235, "taker_buy_base": 3214470.0, "taker_buy_quote": 73609.28753 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02289, "high": 0.02301, "low": 0.02262, "close": 0.02274, "volume": 8574836.0, "close_time": 1771693199999, "quote_volume": 195165.04051, "trades": 2229, "taker_buy_base": 4268758.0, "taker_buy_quote": 97132.21185 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02274, "high": 0.02275, "low": 0.0225, "close": 0.02259, "volume": 9339209.0, "close_time": 1771696799999, "quote_volume": 210840.49318, "trades": 1840, "taker_buy_base": 3234434.0, "taker_buy_quote": 73083.27651 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02258, "high": 0.02263, "low": 0.02248, "close": 0.02256, "volume": 3119604.0, "close_time": 1771700399999, "quote_volume": 70360.37224, "trades": 1194, "taker_buy_base": 1186067.0, "taker_buy_quote": 26760.6535 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02257, "high": 0.02271, "low": 0.02248, "close": 0.02271, "volume": 2481538.0, "close_time": 1771703999999, "quote_volume": 56025.76678, "trades": 987, "taker_buy_base": 1473202.0, "taker_buy_quote": 33272.44449 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02271, "high": 0.02271, "low": 0.02225, "close": 0.02225, "volume": 6438705.0, "close_time": 1771707599999, "quote_volume": 144333.76601, "trades": 1132, "taker_buy_base": 2382415.0, "taker_buy_quote": 53435.44507 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02225, "high": 0.02234, "low": 0.02219, "close": 0.02219, "volume": 3311683.0, "close_time": 1771711199999, "quote_volume": 73805.81257, "trades": 824, "taker_buy_base": 1370203.0, "taker_buy_quote": 30537.90446 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0222, "high": 0.0224, "low": 0.02218, "close": 0.02223, "volume": 5013201.0, "close_time": 1771714799999, "quote_volume": 111770.78657, "trades": 754, "taker_buy_base": 2542366.0, "taker_buy_quote": 56738.44247 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02223, "high": 0.02229, "low": 0.02206, "close": 0.02224, "volume": 3927837.0, "close_time": 1771718399999, "quote_volume": 87012.24615, "trades": 791, "taker_buy_base": 2263108.0, "taker_buy_quote": 50128.48057 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02224, "high": 0.02224, "low": 0.02132, "close": 0.02149, "volume": 21833825.0, "close_time": 1771721999999, "quote_volume": 473895.72103, "trades": 3732, "taker_buy_base": 8431128.0, "taker_buy_quote": 182654.92895 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0215, "high": 0.02168, "low": 0.02136, "close": 0.02163, "volume": 9243601.0, "close_time": 1771725599999, "quote_volume": 198974.79304, "trades": 1645, "taker_buy_base": 4669683.0, "taker_buy_quote": 100524.09701 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.02163, "high": 0.02182, "low": 0.02149, "close": 0.02159, "volume": 8113084.0, "close_time": 1771729199999, "quote_volume": 175673.0812, "trades": 1463, "taker_buy_base": 4090398.0, "taker_buy_quote": 88525.05126 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0216, "high": 0.02176, "low": 0.02146, "close": 0.0215, "volume": 2955801.0, "close_time": 1771732799999, "quote_volume": 63889.18004, "trades": 789, "taker_buy_base": 1348806.0, "taker_buy_quote": 29163.82768 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0215, "high": 0.02154, "low": 0.0214, "close": 0.02141, "volume": 2492623.0, "close_time": 1771736399999, "quote_volume": 53501.65704, "trades": 1091, "taker_buy_base": 885724.0, "taker_buy_quote": 19017.36078 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0214, "high": 0.02142, "low": 0.02124, "close": 0.02134, "volume": 7033725.0, "close_time": 1771739999999, "quote_volume": 149925.32919, "trades": 2175, "taker_buy_base": 3247431.0, "taker_buy_quote": 69180.51999 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.02132, "high": 0.0214, "low": 0.0212, "close": 0.02127, "volume": 8081750.0, "close_time": 1771743599999, "quote_volume": 171910.6623, "trades": 2458, "taker_buy_base": 2703611.0, "taker_buy_quote": 57570.61872 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.02128, "high": 0.0217, "low": 0.02122, "close": 0.02158, "volume": 11369424.0, "close_time": 1771747199999, "quote_volume": 245206.50088, "trades": 3143, "taker_buy_base": 7602317.0, "taker_buy_quote": 164022.63561 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02159, "high": 0.02178, "low": 0.02153, "close": 0.02157, "volume": 7282033.0, "close_time": 1771750799999, "quote_volume": 157807.54695, "trades": 2867, "taker_buy_base": 3674736.0, "taker_buy_quote": 79665.07241 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.02158, "high": 0.02175, "low": 0.02154, "close": 0.02155, "volume": 3608825.0, "close_time": 1771754399999, "quote_volume": 78100.00997, "trades": 2079, "taker_buy_base": 1637735.0, "taker_buy_quote": 35447.16732 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.02156, "high": 0.02156, "low": 0.02143, "close": 0.02149, "volume": 2532264.0, "close_time": 1771757999999, "quote_volume": 54422.49575, "trades": 1875, "taker_buy_base": 1184686.0, "taker_buy_quote": 25463.53669 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0215, "high": 0.02164, "low": 0.02147, "close": 0.0216, "volume": 2060394.0, "close_time": 1771761599999, "quote_volume": 44441.92395, "trades": 1596, "taker_buy_base": 1071516.0, "taker_buy_quote": 23120.0568 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02161, "high": 0.02162, "low": 0.02128, "close": 0.02129, "volume": 3744434.0, "close_time": 1771765199999, "quote_volume": 80048.53751, "trades": 1316, "taker_buy_base": 1877413.0, "taker_buy_quote": 40143.45497 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0213, "high": 0.02136, "low": 0.02118, "close": 0.02124, "volume": 5516299.0, "close_time": 1771768799999, "quote_volume": 117378.95485, "trades": 1581, "taker_buy_base": 2482263.0, "taker_buy_quote": 52838.9238 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.02124, "high": 0.02128, "low": 0.02109, "close": 0.02115, "volume": 3797777.0, "close_time": 1771772399999, "quote_volume": 80473.53444, "trades": 1059, "taker_buy_base": 1924528.0, "taker_buy_quote": 40786.42488 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.02116, "high": 0.02125, "low": 0.02108, "close": 0.02116, "volume": 2249729.0, "close_time": 1771775999999, "quote_volume": 47617.22787, "trades": 917, "taker_buy_base": 977435.0, "taker_buy_quote": 20695.29375 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02115, "high": 0.02118, "low": 0.02099, "close": 0.02112, "volume": 3485431.0, "close_time": 1771779599999, "quote_volume": 73414.08166, "trades": 1424, "taker_buy_base": 1620468.0, "taker_buy_quote": 34144.43057 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.02112, "high": 0.02117, "low": 0.02101, "close": 0.02116, "volume": 2264465.0, "close_time": 1771783199999, "quote_volume": 47749.93086, "trades": 1064, "taker_buy_base": 1037136.0, "taker_buy_quote": 21867.7063 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.02117, "high": 0.02134, "low": 0.02108, "close": 0.02115, "volume": 2685799.0, "close_time": 1771786799999, "quote_volume": 56968.38694, "trades": 947, "taker_buy_base": 1232633.0, "taker_buy_quote": 26138.83986 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.02116, "high": 0.02125, "low": 0.02113, "close": 0.02118, "volume": 1425565.0, "close_time": 1771790399999, "quote_volume": 30234.08444, "trades": 331, "taker_buy_base": 454797.0, "taker_buy_quote": 9644.45845 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02117, "high": 0.02143, "low": 0.02117, "close": 0.02131, "volume": 1864884.0, "close_time": 1771793999999, "quote_volume": 39719.84214, "trades": 547, "taker_buy_base": 1086712.0, "taker_buy_quote": 23146.66376 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0213, "high": 0.02141, "low": 0.02126, "close": 0.0213, "volume": 1242703.0, "close_time": 1771797599999, "quote_volume": 26492.49233, "trades": 365, "taker_buy_base": 601382.0, "taker_buy_quote": 12821.54417 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0213, "high": 0.02135, "low": 0.0212, "close": 0.02133, "volume": 1139794.0, "close_time": 1771801199999, "quote_volume": 24251.90745, "trades": 340, "taker_buy_base": 510712.0, "taker_buy_quote": 10865.77406 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.02131, "high": 0.02168, "low": 0.02131, "close": 0.02152, "volume": 4065988.0, "close_time": 1771804799999, "quote_volume": 87523.52893, "trades": 992, "taker_buy_base": 2640449.0, "taker_buy_quote": 56821.23986 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02151, "high": 0.02208, "low": 0.02145, "close": 0.02167, "volume": 16274367.0, "close_time": 1771808399999, "quote_volume": 355167.95362, "trades": 3370, "taker_buy_base": 8259774.0, "taker_buy_quote": 180300.17051 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.02167, "high": 0.0217, "low": 0.02065, "close": 0.02085, "volume": 24632799.0, "close_time": 1771811999999, "quote_volume": 517684.56895, "trades": 4887, "taker_buy_base": 9983049.0, "taker_buy_quote": 209970.80486 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.02086, "high": 0.02096, "low": 0.02054, "close": 0.02088, "volume": 8719781.0, "close_time": 1771815599999, "quote_volume": 180506.94066, "trades": 1810, "taker_buy_base": 3727446.0, "taker_buy_quote": 77187.17714 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.02087, "high": 0.02095, "low": 0.02052, "close": 0.02061, "volume": 7492659.0, "close_time": 1771819199999, "quote_volume": 154851.90169, "trades": 1206, "taker_buy_base": 2690944.0, "taker_buy_quote": 55567.35331 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02061, "high": 0.02093, "low": 0.02059, "close": 0.02084, "volume": 3056054.0, "close_time": 1771822799999, "quote_volume": 63388.6336, "trades": 1351, "taker_buy_base": 1637714.0, "taker_buy_quote": 33966.38296 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.02083, "high": 0.02152, "low": 0.02083, "close": 0.02151, "volume": 9636445.0, "close_time": 1771826399999, "quote_volume": 204651.81095, "trades": 3040, "taker_buy_base": 5823753.0, "taker_buy_quote": 123707.98837 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.02152, "high": 0.02243, "low": 0.02139, "close": 0.02202, "volume": 26610165.0, "close_time": 1771829999999, "quote_volume": 585083.56913, "trades": 6144, "taker_buy_base": 15587895.0, "taker_buy_quote": 343101.95917 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.02201, "high": 0.02275, "low": 0.02188, "close": 0.02254, "volume": 29456247.0, "close_time": 1771833599999, "quote_volume": 657569.71042, "trades": 6849, "taker_buy_base": 15619764.0, "taker_buy_quote": 348573.39369 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02253, "high": 0.0233, "low": 0.02225, "close": 0.02278, "volume": 34184332.0, "close_time": 1771837199999, "quote_volume": 780088.29533, "trades": 8755, "taker_buy_base": 18871244.0, "taker_buy_quote": 431022.00033 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.02277, "high": 0.02335, "low": 0.02252, "close": 0.02286, "volume": 27638141.0, "close_time": 1771840799999, "quote_volume": 633589.15434, "trades": 6667, "taker_buy_base": 13868300.0, "taker_buy_quote": 318496.82509 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.02287, "high": 0.02314, "low": 0.02265, "close": 0.02266, "volume": 14261173.0, "close_time": 1771844399999, "quote_volume": 326962.17366, "trades": 4396, "taker_buy_base": 6413147.0, "taker_buy_quote": 147101.82697 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.02267, "high": 0.02271, "low": 0.02224, "close": 0.02227, "volume": 14458474.0, "close_time": 1771847999999, "quote_volume": 325610.61396, "trades": 3700, "taker_buy_base": 6758235.0, "taker_buy_quote": 152305.85663 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02227, "high": 0.0224, "low": 0.022, "close": 0.02221, "volume": 11881501.0, "close_time": 1771851599999, "quote_volume": 263564.03086, "trades": 2791, "taker_buy_base": 5808616.0, "taker_buy_quote": 128803.64521 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.02221, "high": 0.02276, "low": 0.02215, "close": 0.02241, "volume": 14525201.0, "close_time": 1771855199999, "quote_volume": 327014.84989, "trades": 3962, "taker_buy_base": 6681290.0, "taker_buy_quote": 150490.71467 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02241, "high": 0.02293, "low": 0.02208, "close": 0.02288, "volume": 15680239.0, "close_time": 1771858799999, "quote_volume": 352343.99816, "trades": 3708, "taker_buy_base": 7809258.0, "taker_buy_quote": 175651.4016 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.02288, "high": 0.0235, "low": 0.02269, "close": 0.02318, "volume": 64078121.0, "close_time": 1771862399999, "quote_volume": 1478811.05174, "trades": 14096, "taker_buy_base": 33543471.0, "taker_buy_quote": 774337.56551 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02317, "high": 0.02402, "low": 0.02273, "close": 0.02386, "volume": 59292526.0, "close_time": 1771865999999, "quote_volume": 1398694.88088, "trades": 12063, "taker_buy_base": 32699671.0, "taker_buy_quote": 771199.17937 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.02385, "high": 0.02387, "low": 0.02336, "close": 0.02358, "volume": 23372217.0, "close_time": 1771869599999, "quote_volume": 551965.16588, "trades": 5630, "taker_buy_base": 10801227.0, "taker_buy_quote": 255210.97299 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.02358, "high": 0.02509, "low": 0.02352, "close": 0.02473, "volume": 60910128.0, "close_time": 1771873199999, "quote_volume": 1493873.49488, "trades": 13589, "taker_buy_base": 33876466.0, "taker_buy_quote": 830495.07553 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.02472, "high": 0.02574, "low": 0.02412, "close": 0.02481, "volume": 59017529.0, "close_time": 1771876799999, "quote_volume": 1479877.67093, "trades": 11161, "taker_buy_base": 30736950.0, "taker_buy_quote": 771248.96099 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02481, "high": 0.02622, "low": 0.02467, "close": 0.02571, "volume": 77393308.0, "close_time": 1771880399999, "quote_volume": 1986482.43935, "trades": 15376, "taker_buy_base": 38546944.0, "taker_buy_quote": 988990.40094 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0257, "high": 0.02577, "low": 0.02472, "close": 0.02478, "volume": 39588090.0, "close_time": 1771883999999, "quote_volume": 999791.95449, "trades": 10343, "taker_buy_base": 17148936.0, "taker_buy_quote": 433440.69733 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.02479, "high": 0.02494, "low": 0.02437, "close": 0.02477, "volume": 25869581.0, "close_time": 1771887599999, "quote_volume": 636923.59416, "trades": 5921, "taker_buy_base": 12122037.0, "taker_buy_quote": 298742.21542 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.02477, "high": 0.02498, "low": 0.0242, "close": 0.02442, "volume": 24436629.0, "close_time": 1771891199999, "quote_volume": 600065.93816, "trades": 5141, "taker_buy_base": 12346134.0, "taker_buy_quote": 303171.0311 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0244, "high": 0.02451, "low": 0.0237, "close": 0.02425, "volume": 27511427.0, "close_time": 1771894799999, "quote_volume": 663961.85864, "trades": 6629, "taker_buy_base": 13176942.0, "taker_buy_quote": 318162.45642 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.02426, "high": 0.0243, "low": 0.02376, "close": 0.02381, "volume": 19716321.0, "close_time": 1771898399999, "quote_volume": 473721.37667, "trades": 4889, "taker_buy_base": 9309626.0, "taker_buy_quote": 223894.33612 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.02382, "high": 0.02398, "low": 0.02352, "close": 0.02389, "volume": 19519778.0, "close_time": 1771901999999, "quote_volume": 462428.36935, "trades": 3881, "taker_buy_base": 8539068.0, "taker_buy_quote": 202403.20622 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.02388, "high": 0.0239, "low": 0.02321, "close": 0.02323, "volume": 18101920.0, "close_time": 1771905599999, "quote_volume": 424997.44069, "trades": 2961, "taker_buy_base": 5445696.0, "taker_buy_quote": 127822.56249 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02324, "high": 0.02324, "low": 0.02289, "close": 0.02299, "volume": 10325246.0, "close_time": 1771909199999, "quote_volume": 237787.21831, "trades": 3065, "taker_buy_base": 5002507.0, "taker_buy_quote": 115149.14488 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.023, "high": 0.02311, "low": 0.02268, "close": 0.02292, "volume": 9730939.0, "close_time": 1771912799999, "quote_volume": 222287.78284, "trades": 3249, "taker_buy_base": 4354120.0, "taker_buy_quote": 99500.56798 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.02292, "high": 0.02381, "low": 0.02291, "close": 0.02325, "volume": 40159322.0, "close_time": 1771916399999, "quote_volume": 941198.14454, "trades": 11316, "taker_buy_base": 20314593.0, "taker_buy_quote": 476202.6128 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.02325, "high": 0.02388, "low": 0.02302, "close": 0.0236, "volume": 26173677.0, "close_time": 1771919999999, "quote_volume": 614175.14446, "trades": 7774, "taker_buy_base": 13938392.0, "taker_buy_quote": 327097.08948 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02359, "high": 0.02466, "low": 0.02319, "close": 0.02325, "volume": 52824492.0, "close_time": 1771923599999, "quote_volume": 1265957.0308, "trades": 13205, "taker_buy_base": 28711791.0, "taker_buy_quote": 689087.91989 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.02325, "high": 0.02385, "low": 0.0231, "close": 0.02353, "volume": 17476202.0, "close_time": 1771927199999, "quote_volume": 410161.69088, "trades": 5926, "taker_buy_base": 7698911.0, "taker_buy_quote": 180803.83795 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.02354, "high": 0.02366, "low": 0.02306, "close": 0.02321, "volume": 13226694.0, "close_time": 1771930799999, "quote_volume": 308395.91853, "trades": 4192, "taker_buy_base": 5904293.0, "taker_buy_quote": 137632.27076 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0232, "high": 0.0232, "low": 0.02274, "close": 0.02283, "volume": 12037928.0, "close_time": 1771934399999, "quote_volume": 275652.30366, "trades": 3087, "taker_buy_base": 4989925.0, "taker_buy_quote": 114211.89068 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02283, "high": 0.02328, "low": 0.02271, "close": 0.02315, "volume": 11325504.0, "close_time": 1771937999999, "quote_volume": 261028.42969, "trades": 2675, "taker_buy_base": 5945607.0, "taker_buy_quote": 137126.86066 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.02314, "high": 0.02318, "low": 0.02276, "close": 0.023, "volume": 9334182.0, "close_time": 1771941599999, "quote_volume": 214598.03489, "trades": 2347, "taker_buy_base": 4485245.0, "taker_buy_quote": 103114.82883 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.023, "high": 0.02305, "low": 0.0225, "close": 0.02283, "volume": 17910360.0, "close_time": 1771945199999, "quote_volume": 408656.14378, "trades": 3442, "taker_buy_base": 6981006.0, "taker_buy_quote": 159152.06486 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.02284, "high": 0.02319, "low": 0.02282, "close": 0.02307, "volume": 7843597.0, "close_time": 1771948799999, "quote_volume": 180616.78558, "trades": 2126, "taker_buy_base": 4441779.0, "taker_buy_quote": 102273.48131 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02309, "high": 0.02327, "low": 0.02281, "close": 0.023, "volume": 9256016.0, "close_time": 1771952399999, "quote_volume": 212818.01273, "trades": 2085, "taker_buy_base": 3866474.0, "taker_buy_quote": 88899.7333 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.023, "high": 0.02336, "low": 0.023, "close": 0.02331, "volume": 8950136.0, "close_time": 1771955999999, "quote_volume": 207968.35482, "trades": 2007, "taker_buy_base": 4993457.0, "taker_buy_quote": 116072.20426 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.02331, "high": 0.02352, "low": 0.02309, "close": 0.02326, "volume": 6075922.0, "close_time": 1771959599999, "quote_volume": 141255.34114, "trades": 2012, "taker_buy_base": 2574310.0, "taker_buy_quote": 59888.86114 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.02326, "high": 0.02332, "low": 0.0231, "close": 0.02313, "volume": 5403290.0, "close_time": 1771963199999, "quote_volume": 125271.22958, "trades": 1488, "taker_buy_base": 1907789.0, "taker_buy_quote": 44243.26039 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02314, "high": 0.02314, "low": 0.02285, "close": 0.02287, "volume": 7480583.0, "close_time": 1771966799999, "quote_volume": 171654.6048, "trades": 1911, "taker_buy_base": 3257059.0, "taker_buy_quote": 74764.89903 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.02288, "high": 0.02308, "low": 0.0227, "close": 0.02301, "volume": 4872755.0, "close_time": 1771970399999, "quote_volume": 111360.91346, "trades": 1084, "taker_buy_base": 2769672.0, "taker_buy_quote": 63323.14187 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.02298, "high": 0.0232, "low": 0.02294, "close": 0.02306, "volume": 4685523.0, "close_time": 1771973999999, "quote_volume": 108125.74565, "trades": 903, "taker_buy_base": 2147151.0, "taker_buy_quote": 49552.3485 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.02305, "high": 0.0231, "low": 0.02277, "close": 0.02288, "volume": 3898804.0, "close_time": 1771977599999, "quote_volume": 89263.77684, "trades": 916, "taker_buy_base": 1731725.0, "taker_buy_quote": 39661.34087 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02287, "high": 0.02351, "low": 0.02286, "close": 0.02344, "volume": 10893464.0, "close_time": 1771981199999, "quote_volume": 253639.60664, "trades": 2309, "taker_buy_base": 4588554.0, "taker_buy_quote": 106806.69816 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.02344, "high": 0.02379, "low": 0.02326, "close": 0.02352, "volume": 10340903.0, "close_time": 1771984799999, "quote_volume": 243637.25486, "trades": 2389, "taker_buy_base": 4558965.0, "taker_buy_quote": 107458.62779 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02352, "high": 0.02408, "low": 0.02352, "close": 0.024, "volume": 7748682.0, "close_time": 1771988399999, "quote_volume": 184793.39068, "trades": 1728, "taker_buy_base": 4308745.0, "taker_buy_quote": 102805.12996 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.024, "high": 0.02421, "low": 0.02374, "close": 0.02399, "volume": 8545362.0, "close_time": 1771991999999, "quote_volume": 204894.20959, "trades": 1976, "taker_buy_base": 3733632.0, "taker_buy_quote": 89538.79627 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02399, "high": 0.02432, "low": 0.02377, "close": 0.02422, "volume": 7313702.0, "close_time": 1771995599999, "quote_volume": 175608.03849, "trades": 2113, "taker_buy_base": 3112192.0, "taker_buy_quote": 74739.20024 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.02421, "high": 0.02447, "low": 0.02393, "close": 0.02409, "volume": 10058276.0, "close_time": 1771999199999, "quote_volume": 243504.40427, "trades": 2737, "taker_buy_base": 4660183.0, "taker_buy_quote": 112866.92973 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0241, "high": 0.02492, "low": 0.02405, "close": 0.02443, "volume": 16067541.0, "close_time": 1772002799999, "quote_volume": 393269.07113, "trades": 4591, "taker_buy_base": 6538483.0, "taker_buy_quote": 160034.29227 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02442, "high": 0.02452, "low": 0.0237, "close": 0.02371, "volume": 12511188.0, "close_time": 1772006399999, "quote_volume": 301880.39925, "trades": 4230, "taker_buy_base": 4937308.0, "taker_buy_quote": 119102.80686 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02373, "high": 0.02435, "low": 0.0237, "close": 0.02404, "volume": 8737959.0, "close_time": 1772009999999, "quote_volume": 210165.87279, "trades": 3004, "taker_buy_base": 4218885.0, "taker_buy_quote": 101431.63932 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02405, "high": 0.02407, "low": 0.0238, "close": 0.02384, "volume": 5160554.0, "close_time": 1772013599999, "quote_volume": 123572.37852, "trades": 1919, "taker_buy_base": 2229609.0, "taker_buy_quote": 53402.15997 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02383, "high": 0.02384, "low": 0.02343, "close": 0.02344, "volume": 8678229.0, "close_time": 1772017199999, "quote_volume": 204844.73135, "trades": 2349, "taker_buy_base": 2920603.0, "taker_buy_quote": 68886.82797 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.02346, "high": 0.0236, "low": 0.02334, "close": 0.02343, "volume": 5565433.0, "close_time": 1772020799999, "quote_volume": 130759.80698, "trades": 2000, "taker_buy_base": 1865537.0, "taker_buy_quote": 43838.61877 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02343, "high": 0.02345, "low": 0.023, "close": 0.02317, "volume": 7523217.0, "close_time": 1772024399999, "quote_volume": 174349.52315, "trades": 2840, "taker_buy_base": 3745387.0, "taker_buy_quote": 86754.30863 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02318, "high": 0.02348, "low": 0.02299, "close": 0.02331, "volume": 8169102.0, "close_time": 1772027999999, "quote_volume": 189483.73168, "trades": 2439, "taker_buy_base": 4319497.0, "taker_buy_quote": 100233.23687 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0233, "high": 0.02336, "low": 0.02311, "close": 0.02324, "volume": 6317196.0, "close_time": 1772031599999, "quote_volume": 146818.95252, "trades": 1927, "taker_buy_base": 3021078.0, "taker_buy_quote": 70264.06434 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02325, "high": 0.02356, "low": 0.02308, "close": 0.02324, "volume": 14642401.0, "close_time": 1772035199999, "quote_volume": 341067.45297, "trades": 3025, "taker_buy_base": 6711648.0, "taker_buy_quote": 156396.30532 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02323, "high": 0.02327, "low": 0.02309, "close": 0.02318, "volume": 3786197.0, "close_time": 1772038799999, "quote_volume": 87722.78619, "trades": 1486, "taker_buy_base": 2094689.0, "taker_buy_quote": 48532.61005 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02318, "high": 0.02339, "low": 0.02316, "close": 0.02333, "volume": 3778155.0, "close_time": 1772042399999, "quote_volume": 87960.80701, "trades": 1257, "taker_buy_base": 2183440.0, "taker_buy_quote": 50843.83229 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02333, "high": 0.02334, "low": 0.02316, "close": 0.02321, "volume": 2511015.0, "close_time": 1772045999999, "quote_volume": 58300.09571, "trades": 717, "taker_buy_base": 1282335.0, "taker_buy_quote": 29771.73314 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02321, "high": 0.02349, "low": 0.02319, "close": 0.02336, "volume": 9299207.0, "close_time": 1772049599999, "quote_volume": 217428.32868, "trades": 1554, "taker_buy_base": 4012097.0, "taker_buy_quote": 93811.31729 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02336, "high": 0.02338, "low": 0.02313, "close": 0.02326, "volume": 8281712.0, "close_time": 1772053199999, "quote_volume": 192357.30484, "trades": 1286, "taker_buy_base": 3898329.0, "taker_buy_quote": 90590.02406 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02324, "high": 0.02347, "low": 0.02312, "close": 0.02326, "volume": 5803640.0, "close_time": 1772056799999, "quote_volume": 135046.18546, "trades": 1338, "taker_buy_base": 3311812.0, "taker_buy_quote": 76981.6042 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02327, "high": 0.02346, "low": 0.02326, "close": 0.0233, "volume": 3475594.0, "close_time": 1772060399999, "quote_volume": 81166.76778, "trades": 726, "taker_buy_base": 1978085.0, "taker_buy_quote": 46187.76078 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0233, "high": 0.02336, "low": 0.02242, "close": 0.02263, "volume": 9840319.0, "close_time": 1772063999999, "quote_volume": 224472.40921, "trades": 2312, "taker_buy_base": 4151684.0, "taker_buy_quote": 94765.18363 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02261, "high": 0.02292, "low": 0.02241, "close": 0.02265, "volume": 6943995.0, "close_time": 1772067599999, "quote_volume": 157363.41736, "trades": 1780, "taker_buy_base": 3546528.0, "taker_buy_quote": 80344.64209 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.02263, "high": 0.02292, "low": 0.0226, "close": 0.02282, "volume": 3628850.0, "close_time": 1772071199999, "quote_volume": 82549.18346, "trades": 896, "taker_buy_base": 1479742.0, "taker_buy_quote": 33691.2854 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.02282, "high": 0.02294, "low": 0.02252, "close": 0.02288, "volume": 3163946.0, "close_time": 1772074799999, "quote_volume": 71739.31952, "trades": 870, "taker_buy_base": 1168511.0, "taker_buy_quote": 26490.4769 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02288, "high": 0.02317, "low": 0.02275, "close": 0.02315, "volume": 12310920.0, "close_time": 1772078399999, "quote_volume": 281744.09156, "trades": 1531, "taker_buy_base": 4797991.0, "taker_buy_quote": 109771.48322 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02315, "high": 0.02325, "low": 0.02272, "close": 0.02275, "volume": 4282185.0, "close_time": 1772081999999, "quote_volume": 98188.5769, "trades": 1094, "taker_buy_base": 2089120.0, "taker_buy_quote": 47929.19044 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.02274, "high": 0.02292, "low": 0.02245, "close": 0.0229, "volume": 6150977.0, "close_time": 1772085599999, "quote_volume": 139703.64001, "trades": 1286, "taker_buy_base": 3555185.0, "taker_buy_quote": 80717.38151 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0229, "high": 0.02333, "low": 0.02281, "close": 0.02284, "volume": 8863092.0, "close_time": 1772089199999, "quote_volume": 204647.53134, "trades": 1857, "taker_buy_base": 4473656.0, "taker_buy_quote": 103368.04001 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02283, "high": 0.02325, "low": 0.02267, "close": 0.02311, "volume": 5146626.0, "close_time": 1772092799999, "quote_volume": 118243.54853, "trades": 1124, "taker_buy_base": 2575418.0, "taker_buy_quote": 59196.94221 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02312, "high": 0.02321, "low": 0.02291, "close": 0.02293, "volume": 6132234.0, "close_time": 1772096399999, "quote_volume": 141621.74897, "trades": 1329, "taker_buy_base": 3076821.0, "taker_buy_quote": 71040.28313 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.02293, "high": 0.02349, "low": 0.02285, "close": 0.02326, "volume": 7241193.0, "close_time": 1772099999999, "quote_volume": 168130.346, "trades": 1539, "taker_buy_base": 3782827.0, "taker_buy_quote": 87759.54216 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02326, "high": 0.02379, "low": 0.02292, "close": 0.02377, "volume": 15237763.0, "close_time": 1772103599999, "quote_volume": 355205.49629, "trades": 3068, "taker_buy_base": 5906084.0, "taker_buy_quote": 138002.51593 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.02377, "high": 0.02401, "low": 0.02342, "close": 0.0236, "volume": 38937277.0, "close_time": 1772107199999, "quote_volume": 923717.51324, "trades": 7102, "taker_buy_base": 20803769.0, "taker_buy_quote": 494012.52426 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02358, "high": 0.02417, "low": 0.02349, "close": 0.02408, "volume": 7438582.0, "close_time": 1772110799999, "quote_volume": 177452.43808, "trades": 1721, "taker_buy_base": 3310477.0, "taker_buy_quote": 79037.7338 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0241, "high": 0.0242, "low": 0.02358, "close": 0.02369, "volume": 11047667.0, "close_time": 1772114399999, "quote_volume": 264003.48336, "trades": 2113, "taker_buy_base": 5328313.0, "taker_buy_quote": 127468.31499 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.02369, "high": 0.02427, "low": 0.02345, "close": 0.02358, "volume": 18929363.0, "close_time": 1772117999999, "quote_volume": 453528.98315, "trades": 3287, "taker_buy_base": 10532438.0, "taker_buy_quote": 252621.60348 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0236, "high": 0.02399, "low": 0.02357, "close": 0.0237, "volume": 13242786.0, "close_time": 1772121599999, "quote_volume": 314029.71204, "trades": 2620, "taker_buy_base": 4348359.0, "taker_buy_quote": 103161.60777 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02372, "high": 0.02383, "low": 0.02325, "close": 0.02332, "volume": 10242827.0, "close_time": 1772125199999, "quote_volume": 241219.55898, "trades": 2244, "taker_buy_base": 4598413.0, "taker_buy_quote": 108393.09782 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.02332, "high": 0.02359, "low": 0.02327, "close": 0.02335, "volume": 6935883.0, "close_time": 1772128799999, "quote_volume": 162385.73131, "trades": 1450, "taker_buy_base": 2742700.0, "taker_buy_quote": 64231.97011 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.02334, "high": 0.02468, "low": 0.0233, "close": 0.02442, "volume": 20805482.0, "close_time": 1772132399999, "quote_volume": 501686.86568, "trades": 3982, "taker_buy_base": 12206325.0, "taker_buy_quote": 294443.87955 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.02442, "high": 0.02473, "low": 0.02384, "close": 0.02412, "volume": 26334558.0, "close_time": 1772135999999, "quote_volume": 638188.37484, "trades": 5104, "taker_buy_base": 13818629.0, "taker_buy_quote": 334960.40135 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0241, "high": 0.0242, "low": 0.02376, "close": 0.02387, "volume": 5236036.0, "close_time": 1772139599999, "quote_volume": 125351.24277, "trades": 1305, "taker_buy_base": 2163685.0, "taker_buy_quote": 51764.81997 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02387, "high": 0.02406, "low": 0.02383, "close": 0.02393, "volume": 4126396.0, "close_time": 1772143199999, "quote_volume": 98786.07721, "trades": 1422, "taker_buy_base": 1912135.0, "taker_buy_quote": 45779.54025 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.02392, "high": 0.02441, "low": 0.0239, "close": 0.02436, "volume": 6655824.0, "close_time": 1772146799999, "quote_volume": 161050.75828, "trades": 2088, "taker_buy_base": 3587458.0, "taker_buy_quote": 86811.13127 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02437, "high": 0.0249, "low": 0.02428, "close": 0.02461, "volume": 18595862.0, "close_time": 1772150399999, "quote_volume": 457410.05932, "trades": 4744, "taker_buy_base": 8590276.0, "taker_buy_quote": 211396.95089 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02459, "high": 0.0248, "low": 0.02416, "close": 0.02477, "volume": 15911128.0, "close_time": 1772153999999, "quote_volume": 389732.29973, "trades": 3632, "taker_buy_base": 6812227.0, "taker_buy_quote": 166918.48105 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.02477, "high": 0.02507, "low": 0.02451, "close": 0.02468, "volume": 18163500.0, "close_time": 1772157599999, "quote_volume": 451236.81903, "trades": 4779, "taker_buy_base": 9051141.0, "taker_buy_quote": 224891.64372 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.02467, "high": 0.02472, "low": 0.02385, "close": 0.02394, "volume": 12489770.0, "close_time": 1772161199999, "quote_volume": 302393.79349, "trades": 2519, "taker_buy_base": 4892013.0, "taker_buy_quote": 118295.13359 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.02394, "high": 0.02405, "low": 0.02364, "close": 0.02404, "volume": 10585736.0, "close_time": 1772164799999, "quote_volume": 252008.78089, "trades": 2042, "taker_buy_base": 6450336.0, "taker_buy_quote": 153592.68594 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02404, "high": 0.02439, "low": 0.02402, "close": 0.02419, "volume": 7063009.0, "close_time": 1772168399999, "quote_volume": 170986.33768, "trades": 1986, "taker_buy_base": 2466369.0, "taker_buy_quote": 59705.68664 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.02419, "high": 0.02422, "low": 0.02384, "close": 0.02391, "volume": 6622901.0, "close_time": 1772171999999, "quote_volume": 158841.69317, "trades": 1462, "taker_buy_base": 2444203.0, "taker_buy_quote": 58679.25426 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02392, "high": 0.02401, "low": 0.02374, "close": 0.02385, "volume": 7119797.0, "close_time": 1772175599999, "quote_volume": 169642.89312, "trades": 1437, "taker_buy_base": 3081957.0, "taker_buy_quote": 73469.00321 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.02386, "high": 0.02387, "low": 0.02353, "close": 0.02375, "volume": 5256183.0, "close_time": 1772179199999, "quote_volume": 124300.89635, "trades": 1253, "taker_buy_base": 2136747.0, "taker_buy_quote": 50553.21371 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02375, "high": 0.02401, "low": 0.02345, "close": 0.02354, "volume": 8134705.0, "close_time": 1772182799999, "quote_volume": 193049.59379, "trades": 2126, "taker_buy_base": 3228699.0, "taker_buy_quote": 76654.38528 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02354, "high": 0.02365, "low": 0.02327, "close": 0.02333, "volume": 7551579.0, "close_time": 1772186399999, "quote_volume": 177542.94855, "trades": 1542, "taker_buy_base": 2060064.0, "taker_buy_quote": 48424.62533 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02332, "high": 0.02369, "low": 0.0232, "close": 0.02341, "volume": 10894588.0, "close_time": 1772189999999, "quote_volume": 255655.18569, "trades": 2289, "taker_buy_base": 5698217.0, "taker_buy_quote": 133738.59643 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02342, "high": 0.02359, "low": 0.02314, "close": 0.02316, "volume": 12497005.0, "close_time": 1772193599999, "quote_volume": 291575.67349, "trades": 1905, "taker_buy_base": 6517272.0, "taker_buy_quote": 152060.61953 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02317, "high": 0.02343, "low": 0.023, "close": 0.02324, "volume": 11102726.0, "close_time": 1772197199999, "quote_volume": 257472.88467, "trades": 2182, "taker_buy_base": 5753998.0, "taker_buy_quote": 133495.5987 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02324, "high": 0.02334, "low": 0.02305, "close": 0.02307, "volume": 5884506.0, "close_time": 1772200799999, "quote_volume": 136458.39848, "trades": 1666, "taker_buy_base": 2224601.0, "taker_buy_quote": 51599.04718 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.02307, "high": 0.02316, "low": 0.02284, "close": 0.0229, "volume": 5218974.0, "close_time": 1772204399999, "quote_volume": 119881.88599, "trades": 1383, "taker_buy_base": 2488941.0, "taker_buy_quote": 57167.23789 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0229, "high": 0.02323, "low": 0.0228, "close": 0.02313, "volume": 11303211.0, "close_time": 1772207999999, "quote_volume": 259782.73673, "trades": 1773, "taker_buy_base": 5815207.0, "taker_buy_quote": 133908.58237 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02312, "high": 0.02337, "low": 0.02297, "close": 0.02326, "volume": 12804347.0, "close_time": 1772211599999, "quote_volume": 296670.61047, "trades": 2409, "taker_buy_base": 7345432.0, "taker_buy_quote": 170462.07322 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.02329, "high": 0.02337, "low": 0.02285, "close": 0.02302, "volume": 5564409.0, "close_time": 1772215199999, "quote_volume": 128698.10751, "trades": 1426, "taker_buy_base": 2103637.0, "taker_buy_quote": 48632.56459 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.02302, "high": 0.02303, "low": 0.02274, "close": 0.02276, "volume": 3245166.0, "close_time": 1772218799999, "quote_volume": 74317.25486, "trades": 666, "taker_buy_base": 1625879.0, "taker_buy_quote": 37257.24153 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02276, "high": 0.0228, "low": 0.02262, "close": 0.02275, "volume": 1698805.0, "close_time": 1772222399999, "quote_volume": 38581.78349, "trades": 461, "taker_buy_base": 558477.0, "taker_buy_quote": 12690.21142 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02276, "high": 0.02295, "low": 0.02268, "close": 0.02268, "volume": 2493445.0, "close_time": 1772225999999, "quote_volume": 56812.76726, "trades": 413, "taker_buy_base": 715204.0, "taker_buy_quote": 16301.30583 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02269, "high": 0.02282, "low": 0.02254, "close": 0.02257, "volume": 2061693.0, "close_time": 1772229599999, "quote_volume": 46762.54518, "trades": 564, "taker_buy_base": 751810.0, "taker_buy_quote": 17071.75139 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02256, "high": 0.02264, "low": 0.022, "close": 0.02256, "volume": 9241241.0, "close_time": 1772233199999, "quote_volume": 205728.96641, "trades": 1661, "taker_buy_base": 3162274.0, "taker_buy_quote": 70546.1699 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02256, "high": 0.02261, "low": 0.02248, "close": 0.02255, "volume": 2423494.0, "close_time": 1772236799999, "quote_volume": 54634.69906, "trades": 569, "taker_buy_base": 1477195.0, "taker_buy_quote": 33302.48031 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02256, "high": 0.02259, "low": 0.02226, "close": 0.02244, "volume": 2924683.0, "close_time": 1772240399999, "quote_volume": 65578.75859, "trades": 601, "taker_buy_base": 1120977.0, "taker_buy_quote": 25146.09877 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02245, "high": 0.02247, "low": 0.02218, "close": 0.02221, "volume": 1882241.0, "close_time": 1772243999999, "quote_volume": 42014.62689, "trades": 537, "taker_buy_base": 989196.0, "taker_buy_quote": 22089.98815 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02219, "high": 0.02231, "low": 0.02216, "close": 0.0223, "volume": 2399678.0, "close_time": 1772247599999, "quote_volume": 53360.71549, "trades": 478, "taker_buy_base": 1232323.0, "taker_buy_quote": 27398.02656 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.02229, "high": 0.02295, "low": 0.02227, "close": 0.02276, "volume": 10784361.0, "close_time": 1772251199999, "quote_volume": 244615.39209, "trades": 2061, "taker_buy_base": 5725463.0, "taker_buy_quote": 129660.80952 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02277, "high": 0.02285, "low": 0.02266, "close": 0.02271, "volume": 2111269.0, "close_time": 1772254799999, "quote_volume": 47995.73826, "trades": 546, "taker_buy_base": 887614.0, "taker_buy_quote": 20179.54933 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.02273, "high": 0.02288, "low": 0.0222, "close": 0.02227, "volume": 15439376.0, "close_time": 1772258399999, "quote_volume": 348077.38785, "trades": 2178, "taker_buy_base": 5348245.0, "taker_buy_quote": 120447.19321 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.02228, "high": 0.02244, "low": 0.02142, "close": 0.02147, "volume": 16951443.0, "close_time": 1772261999999, "quote_volume": 370651.75982, "trades": 3719, "taker_buy_base": 7240176.0, "taker_buy_quote": 158363.28658 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.02146, "high": 0.02172, "low": 0.02133, "close": 0.02141, "volume": 8200683.0, "close_time": 1772265599999, "quote_volume": 176615.20517, "trades": 1988, "taker_buy_base": 3751476.0, "taker_buy_quote": 80738.10724 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.02082, "close": 0.02096, "volume": 11118749.0, "close_time": 1772269199999, "quote_volume": 234302.94267, "trades": 2458, "taker_buy_base": 4249678.0, "taker_buy_quote": 89625.25407 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.02097, "high": 0.02108, "low": 0.02083, "close": 0.02085, "volume": 5585308.0, "close_time": 1772272799999, "quote_volume": 117010.69378, "trades": 1562, "taker_buy_base": 2436411.0, "taker_buy_quote": 51050.33422 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.02085, "high": 0.02112, "low": 0.02071, "close": 0.02108, "volume": 3923433.0, "close_time": 1772276399999, "quote_volume": 81918.77702, "trades": 1052, "taker_buy_base": 1893308.0, "taker_buy_quote": 39590.59917 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.02108, "high": 0.02128, "low": 0.02089, "close": 0.02089, "volume": 3794652.0, "close_time": 1772279999999, "quote_volume": 80155.26176, "trades": 796, "taker_buy_base": 2298108.0, "taker_buy_quote": 48579.24941 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02091, "high": 0.02102, "low": 0.02071, "close": 0.02082, "volume": 4095112.0, "close_time": 1772283599999, "quote_volume": 85583.00047, "trades": 845, "taker_buy_base": 2307497.0, "taker_buy_quote": 48256.94014 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.02082, "high": 0.0213, "low": 0.02076, "close": 0.02123, "volume": 7370585.0, "close_time": 1772287199999, "quote_volume": 155057.5563, "trades": 1628, "taker_buy_base": 4007383.0, "taker_buy_quote": 84371.68025 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.02125, "high": 0.0216, "low": 0.02115, "close": 0.02148, "volume": 5535450.0, "close_time": 1772290799999, "quote_volume": 118309.57237, "trades": 1852, "taker_buy_base": 3301998.0, "taker_buy_quote": 70556.45424 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02149, "high": 0.02164, "low": 0.0213, "close": 0.02145, "volume": 5075742.0, "close_time": 1772294399999, "quote_volume": 109126.6109, "trades": 1060, "taker_buy_base": 2556645.0, "taker_buy_quote": 55001.47891 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02144, "high": 0.02145, "low": 0.0212, "close": 0.02128, "volume": 2439262.0, "close_time": 1772297999999, "quote_volume": 51973.49196, "trades": 678, "taker_buy_base": 1260658.0, "taker_buy_quote": 26850.0236 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.02128, "high": 0.02128, "low": 0.02098, "close": 0.02121, "volume": 2928864.0, "close_time": 1772301599999, "quote_volume": 61822.3677, "trades": 611, "taker_buy_base": 1304519.0, "taker_buy_quote": 27525.77581 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0212, "high": 0.02149, "low": 0.02107, "close": 0.02146, "volume": 2945448.0, "close_time": 1772305199999, "quote_volume": 62742.11263, "trades": 786, "taker_buy_base": 1260197.0, "taker_buy_quote": 26816.26246 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.02145, "high": 0.02168, "low": 0.02127, "close": 0.02157, "volume": 6210789.0, "close_time": 1772308799999, "quote_volume": 133452.12662, "trades": 1387, "taker_buy_base": 3696570.0, "taker_buy_quote": 79469.9995 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02156, "high": 0.02186, "low": 0.02153, "close": 0.02175, "volume": 5208689.0, "close_time": 1772312399999, "quote_volume": 113187.81777, "trades": 1485, "taker_buy_base": 2780617.0, "taker_buy_quote": 60420.85389 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02176, "high": 0.02179, "low": 0.02154, "close": 0.02166, "volume": 2154123.0, "close_time": 1772315999999, "quote_volume": 46632.12367, "trades": 843, "taker_buy_base": 1020321.0, "taker_buy_quote": 22079.62651 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.02168, "high": 0.02212, "low": 0.02168, "close": 0.02192, "volume": 3075557.0, "close_time": 1772319599999, "quote_volume": 67545.98149, "trades": 859, "taker_buy_base": 1405970.0, "taker_buy_quote": 30855.07467 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.02192, "high": 0.02199, "low": 0.02169, "close": 0.02182, "volume": 2315059.0, "close_time": 1772323199999, "quote_volume": 50548.21322, "trades": 815, "taker_buy_base": 678462.0, "taker_buy_quote": 14810.21462 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02182, "high": 0.02188, "low": 0.02153, "close": 0.02173, "volume": 3245043.0, "close_time": 1772326799999, "quote_volume": 70341.95822, "trades": 849, "taker_buy_base": 2137612.0, "taker_buy_quote": 46338.9736 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02174, "high": 0.02225, "low": 0.02152, "close": 0.02224, "volume": 11255461.0, "close_time": 1772330399999, "quote_volume": 245119.67414, "trades": 2302, "taker_buy_base": 4914050.0, "taker_buy_quote": 107140.31123 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.02225, "high": 0.02251, "low": 0.02202, "close": 0.02205, "volume": 8374995.0, "close_time": 1772333999999, "quote_volume": 186593.18742, "trades": 2318, "taker_buy_base": 3815394.0, "taker_buy_quote": 85063.02784 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02205, "high": 0.02208, "low": 0.02171, "close": 0.02176, "volume": 2889984.0, "close_time": 1772337599999, "quote_volume": 63320.60902, "trades": 942, "taker_buy_base": 1331437.0, "taker_buy_quote": 29178.72647 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02177, "high": 0.02187, "low": 0.02159, "close": 0.02182, "volume": 2608046.0, "close_time": 1772341199999, "quote_volume": 56688.85785, "trades": 832, "taker_buy_base": 1207676.0, "taker_buy_quote": 26277.9407 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02182, "high": 0.02189, "low": 0.02175, "close": 0.02175, "volume": 1035253.0, "close_time": 1772344799999, "quote_volume": 22578.3226, "trades": 375, "taker_buy_base": 435421.0, "taker_buy_quote": 9498.90588 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.02175, "high": 0.02175, "low": 0.02136, "close": 0.0214, "volume": 4631779.0, "close_time": 1772348399999, "quote_volume": 99795.60963, "trades": 1122, "taker_buy_base": 2090064.0, "taker_buy_quote": 45019.16358 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0214, "high": 0.02161, "low": 0.02137, "close": 0.02154, "volume": 4599433.0, "close_time": 1772351999999, "quote_volume": 98793.71463, "trades": 1249, "taker_buy_base": 2508863.0, "taker_buy_quote": 53899.02538 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02154, "high": 0.02177, "low": 0.02121, "close": 0.02125, "volume": 6365297.0, "close_time": 1772355599999, "quote_volume": 137049.153, "trades": 1582, "taker_buy_base": 2923134.0, "taker_buy_quote": 63047.71005 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02125, "high": 0.02136, "low": 0.02112, "close": 0.02118, "volume": 2217990.0, "close_time": 1772359199999, "quote_volume": 47143.01011, "trades": 934, "taker_buy_base": 961168.0, "taker_buy_quote": 20432.45291 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.02118, "high": 0.02133, "low": 0.02101, "close": 0.02131, "volume": 5774152.0, "close_time": 1772362799999, "quote_volume": 122316.18838, "trades": 1686, "taker_buy_base": 2707630.0, "taker_buy_quote": 57362.24537 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.02132, "high": 0.02135, "low": 0.02122, "close": 0.02128, "volume": 3590639.0, "close_time": 1772366399999, "quote_volume": 76479.47175, "trades": 984, "taker_buy_base": 1627296.0, "taker_buy_quote": 34653.26017 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02127, "high": 0.02127, "low": 0.02108, "close": 0.02109, "volume": 2504603.0, "close_time": 1772369999999, "quote_volume": 53038.91806, "trades": 830, "taker_buy_base": 973686.0, "taker_buy_quote": 20618.55286 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0211, "high": 0.02158, "low": 0.02095, "close": 0.02142, "volume": 6699522.0, "close_time": 1772373599999, "quote_volume": 142198.85217, "trades": 2180, "taker_buy_base": 3066044.0, "taker_buy_quote": 65130.41644 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02143, "high": 0.02147, "low": 0.0212, "close": 0.02126, "volume": 4364214.0, "close_time": 1772377199999, "quote_volume": 93056.36129, "trades": 1256, "taker_buy_base": 2625984.0, "taker_buy_quote": 55977.77778 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02125, "high": 0.02153, "low": 0.02123, "close": 0.0213, "volume": 4133831.0, "close_time": 1772380799999, "quote_volume": 88455.15119, "trades": 1259, "taker_buy_base": 2209637.0, "taker_buy_quote": 47280.57326 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0213, "high": 0.02133, "low": 0.02097, "close": 0.02118, "volume": 4169114.0, "close_time": 1772384399999, "quote_volume": 88451.82596, "trades": 926, "taker_buy_base": 2217906.0, "taker_buy_quote": 47026.84664 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.02118, "high": 0.02143, "low": 0.02111, "close": 0.02118, "volume": 5955331.0, "close_time": 1772387999999, "quote_volume": 126844.04288, "trades": 1555, "taker_buy_base": 2932547.0, "taker_buy_quote": 62473.39896 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02117, "high": 0.0214, "low": 0.02112, "close": 0.02117, "volume": 2921266.0, "close_time": 1772391599999, "quote_volume": 62110.63602, "trades": 801, "taker_buy_base": 1091932.0, "taker_buy_quote": 23226.32191 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02117, "high": 0.02118, "low": 0.02095, "close": 0.02098, "volume": 3372988.0, "close_time": 1772395199999, "quote_volume": 71007.45547, "trades": 693, "taker_buy_base": 1537333.0, "taker_buy_quote": 32360.01724 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02098, "high": 0.02104, "low": 0.02063, "close": 0.02065, "volume": 6763696.0, "close_time": 1772398799999, "quote_volume": 140908.85529, "trades": 1284, "taker_buy_base": 2899557.0, "taker_buy_quote": 60483.19585 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02064, "high": 0.02097, "low": 0.02063, "close": 0.02092, "volume": 3211893.0, "close_time": 1772402399999, "quote_volume": 66853.31597, "trades": 964, "taker_buy_base": 1501657.0, "taker_buy_quote": 31239.30398 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.02092, "high": 0.02117, "low": 0.02091, "close": 0.02107, "volume": 4551311.0, "close_time": 1772405999999, "quote_volume": 95747.32605, "trades": 1032, "taker_buy_base": 2245942.0, "taker_buy_quote": 47178.034 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.02106, "high": 0.02121, "low": 0.02096, "close": 0.02099, "volume": 2417058.0, "close_time": 1772409599999, "quote_volume": 50877.6565, "trades": 720, "taker_buy_base": 812336.0, "taker_buy_quote": 17105.38822 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02099, "high": 0.02123, "low": 0.02085, "close": 0.02103, "volume": 3514653.0, "close_time": 1772413199999, "quote_volume": 73908.71782, "trades": 1115, "taker_buy_base": 1680170.0, "taker_buy_quote": 35343.58508 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.02102, "high": 0.02119, "low": 0.02095, "close": 0.02097, "volume": 2504606.0, "close_time": 1772416799999, "quote_volume": 52688.72949, "trades": 810, "taker_buy_base": 1374553.0, "taker_buy_quote": 28910.82273 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02097, "high": 0.02099, "low": 0.02079, "close": 0.02095, "volume": 2197072.0, "close_time": 1772420399999, "quote_volume": 45917.83061, "trades": 655, "taker_buy_base": 1328917.0, "taker_buy_quote": 27773.28359 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02094, "high": 0.02138, "low": 0.02094, "close": 0.02135, "volume": 2832883.0, "close_time": 1772423999999, "quote_volume": 60002.41831, "trades": 655, "taker_buy_base": 1589507.0, "taker_buy_quote": 33658.31836 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02135, "high": 0.02149, "low": 0.0212, "close": 0.02134, "volume": 3235423.0, "close_time": 1772427599999, "quote_volume": 69052.73251, "trades": 706, "taker_buy_base": 1235683.0, "taker_buy_quote": 26378.87048 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02134, "high": 0.02134, "low": 0.02109, "close": 0.02122, "volume": 3093367.0, "close_time": 1772431199999, "quote_volume": 65563.26936, "trades": 740, "taker_buy_base": 904235.0, "taker_buy_quote": 19153.05759 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.02123, "high": 0.02155, "low": 0.0211, "close": 0.0213, "volume": 10538504.0, "close_time": 1772434799999, "quote_volume": 224344.14513, "trades": 1632, "taker_buy_base": 5369490.0, "taker_buy_quote": 114293.33342 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.02131, "high": 0.02136, "low": 0.02111, "close": 0.0212, "volume": 4799835.0, "close_time": 1772438399999, "quote_volume": 101840.4936, "trades": 1230, "taker_buy_base": 1513231.0, "taker_buy_quote": 32090.97081 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02119, "high": 0.02123, "low": 0.02096, "close": 0.02115, "volume": 5762953.0, "close_time": 1772441999999, "quote_volume": 121427.55857, "trades": 1205, "taker_buy_base": 2511913.0, "taker_buy_quote": 52920.6883 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02114, "high": 0.02126, "low": 0.02107, "close": 0.02107, "volume": 2128698.0, "close_time": 1772445599999, "quote_volume": 45074.01533, "trades": 683, "taker_buy_base": 561291.0, "taker_buy_quote": 11891.0146 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.02107, "high": 0.02131, "low": 0.02105, "close": 0.02124, "volume": 1869126.0, "close_time": 1772449199999, "quote_volume": 39653.49684, "trades": 537, "taker_buy_base": 1072572.0, "taker_buy_quote": 22759.55411 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.02124, "high": 0.02141, "low": 0.02123, "close": 0.02133, "volume": 4687166.0, "close_time": 1772452799999, "quote_volume": 100023.74534, "trades": 776, "taker_buy_base": 1742424.0, "taker_buy_quote": 37185.04818 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02133, "high": 0.02138, "low": 0.02112, "close": 0.02121, "volume": 2723409.0, "close_time": 1772456399999, "quote_volume": 57821.36532, "trades": 599, "taker_buy_base": 1156557.0, "taker_buy_quote": 24567.15109 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.02122, "high": 0.02145, "low": 0.02116, "close": 0.0214, "volume": 4208399.0, "close_time": 1772459999999, "quote_volume": 89739.45444, "trades": 873, "taker_buy_base": 2404827.0, "taker_buy_quote": 51277.73014 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.02141, "high": 0.02189, "low": 0.02134, "close": 0.02177, "volume": 7978457.0, "close_time": 1772463599999, "quote_volume": 172108.76074, "trades": 1625, "taker_buy_base": 3728180.0, "taker_buy_quote": 80398.71101 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.02178, "high": 0.02233, "low": 0.02173, "close": 0.02198, "volume": 19877310.0, "close_time": 1772467199999, "quote_volume": 437359.89612, "trades": 3711, "taker_buy_base": 5581744.0, "taker_buy_quote": 122870.53676 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02199, "high": 0.02205, "low": 0.02175, "close": 0.02175, "volume": 27321280.0, "close_time": 1772470799999, "quote_volume": 599040.80538, "trades": 6260, "taker_buy_base": 7364193.0, "taker_buy_quote": 161494.90726 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.02176, "high": 0.0218, "low": 0.02132, "close": 0.02154, "volume": 5623549.0, "close_time": 1772474399999, "quote_volume": 121304.70755, "trades": 1218, "taker_buy_base": 2582092.0, "taker_buy_quote": 55683.89091 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.02154, "high": 0.02154, "low": 0.02126, "close": 0.0213, "volume": 2957092.0, "close_time": 1772477999999, "quote_volume": 63216.67332, "trades": 653, "taker_buy_base": 1418916.0, "taker_buy_quote": 30337.0776 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.02131, "high": 0.02131, "low": 0.0211, "close": 0.02122, "volume": 5527228.0, "close_time": 1772481599999, "quote_volume": 117137.32611, "trades": 1522, "taker_buy_base": 3539359.0, "taker_buy_quote": 75006.93762 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02122, "high": 0.02134, "low": 0.02108, "close": 0.02108, "volume": 5002180.0, "close_time": 1772485199999, "quote_volume": 105997.55767, "trades": 1105, "taker_buy_base": 2314133.0, "taker_buy_quote": 49069.57234 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.02108, "high": 0.02118, "low": 0.02098, "close": 0.02112, "volume": 5553478.0, "close_time": 1772488799999, "quote_volume": 117187.57814, "trades": 1148, "taker_buy_base": 3821011.0, "taker_buy_quote": 80649.04024 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.02113, "high": 0.02121, "low": 0.02104, "close": 0.02113, "volume": 3031510.0, "close_time": 1772492399999, "quote_volume": 64085.73962, "trades": 654, "taker_buy_base": 1556969.0, "taker_buy_quote": 32909.3563 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.02114, "high": 0.02114, "low": 0.02076, "close": 0.0209, "volume": 4769936.0, "close_time": 1772495999999, "quote_volume": 99684.00851, "trades": 930, "taker_buy_base": 2364900.0, "taker_buy_quote": 49388.63551 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0209, "high": 0.02091, "low": 0.02058, "close": 0.0207, "volume": 14055290.0, "close_time": 1772499599999, "quote_volume": 290616.48924, "trades": 1399, "taker_buy_base": 7252616.0, "taker_buy_quote": 149882.12737 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0207, "high": 0.02109, "low": 0.02066, "close": 0.02093, "volume": 6267454.0, "close_time": 1772503199999, "quote_volume": 130642.94392, "trades": 946, "taker_buy_base": 4310626.0, "taker_buy_quote": 89796.17392 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.02092, "high": 0.02123, "low": 0.02079, "close": 0.02115, "volume": 8785009.0, "close_time": 1772506799999, "quote_volume": 184482.28235, "trades": 1111, "taker_buy_base": 6062323.0, "taker_buy_quote": 127308.10278 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.02116, "high": 0.02124, "low": 0.02087, "close": 0.02122, "volume": 4436617.0, "close_time": 1772510399999, "quote_volume": 93271.77708, "trades": 1024, "taker_buy_base": 1768886.0, "taker_buy_quote": 37205.25306 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02122, "high": 0.02124, "low": 0.02096, "close": 0.02104, "volume": 2353016.0, "close_time": 1772513999999, "quote_volume": 49628.86162, "trades": 544, "taker_buy_base": 892378.0, "taker_buy_quote": 18812.36927 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.02105, "high": 0.02142, "low": 0.02105, "close": 0.02128, "volume": 6028647.0, "close_time": 1772517599999, "quote_volume": 128224.91101, "trades": 1235, "taker_buy_base": 3281532.0, "taker_buy_quote": 69792.62755 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.02129, "high": 0.0215, "low": 0.02105, "close": 0.02147, "volume": 5114198.0, "close_time": 1772521199999, "quote_volume": 108534.391, "trades": 1226, "taker_buy_base": 2165244.0, "taker_buy_quote": 45997.83291 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.02146, "high": 0.02153, "low": 0.0212, "close": 0.02134, "volume": 5815359.0, "close_time": 1772524799999, "quote_volume": 124079.80156, "trades": 1351, "taker_buy_base": 2676156.0, "taker_buy_quote": 57115.19136 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02133, "high": 0.02136, "low": 0.02081, "close": 0.02082, "volume": 7764298.0, "close_time": 1772528399999, "quote_volume": 164046.74677, "trades": 1703, "taker_buy_base": 3450110.0, "taker_buy_quote": 72974.55311 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.02081, "high": 0.02101, "low": 0.02069, "close": 0.02071, "volume": 4552616.0, "close_time": 1772531999999, "quote_volume": 94801.51617, "trades": 1124, "taker_buy_base": 1680288.0, "taker_buy_quote": 34953.63781 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0207, "high": 0.02092, "low": 0.02065, "close": 0.02087, "volume": 5191163.0, "close_time": 1772535599999, "quote_volume": 108036.65101, "trades": 1006, "taker_buy_base": 2831894.0, "taker_buy_quote": 58963.21225 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.02088, "high": 0.02106, "low": 0.02074, "close": 0.02099, "volume": 7940007.0, "close_time": 1772539199999, "quote_volume": 166133.92736, "trades": 1282, "taker_buy_base": 4996262.0, "taker_buy_quote": 104583.60202 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02099, "high": 0.02116, "low": 0.02095, "close": 0.02099, "volume": 4911524.0, "close_time": 1772542799999, "quote_volume": 103384.74684, "trades": 1445, "taker_buy_base": 1655601.0, "taker_buy_quote": 34858.64456 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.021, "high": 0.0213, "low": 0.02088, "close": 0.02089, "volume": 9071874.0, "close_time": 1772546399999, "quote_volume": 191201.76863, "trades": 2116, "taker_buy_base": 3585475.0, "taker_buy_quote": 75576.22643 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0209, "high": 0.02102, "low": 0.02066, "close": 0.02079, "volume": 6731714.0, "close_time": 1772549999999, "quote_volume": 140432.18528, "trades": 1834, "taker_buy_base": 2431589.0, "taker_buy_quote": 50712.39639 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.02078, "high": 0.02103, "low": 0.02065, "close": 0.02101, "volume": 4354676.0, "close_time": 1772553599999, "quote_volume": 90944.99042, "trades": 1073, "taker_buy_base": 1454648.0, "taker_buy_quote": 30360.77028 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.021, "high": 0.02128, "low": 0.02086, "close": 0.02108, "volume": 4236624.0, "close_time": 1772557199999, "quote_volume": 89216.05981, "trades": 1177, "taker_buy_base": 1841263.0, "taker_buy_quote": 38744.86559 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.02109, "high": 0.02117, "low": 0.02092, "close": 0.02109, "volume": 2377992.0, "close_time": 1772560799999, "quote_volume": 50090.05514, "trades": 819, "taker_buy_base": 970886.0, "taker_buy_quote": 20450.78549 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.02111, "high": 0.02116, "low": 0.02097, "close": 0.02105, "volume": 2183899.0, "close_time": 1772564399999, "quote_volume": 46043.10239, "trades": 507, "taker_buy_base": 870562.0, "taker_buy_quote": 18352.41511 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.02105, "high": 0.02105, "low": 0.02089, "close": 0.02095, "volume": 1914237.0, "close_time": 1772567999999, "quote_volume": 40170.95543, "trades": 437, "taker_buy_base": 681527.0, "taker_buy_quote": 14298.70306 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02093, "high": 0.02102, "low": 0.0208, "close": 0.02081, "volume": 3923924.0, "close_time": 1772571599999, "quote_volume": 82136.50636, "trades": 530, "taker_buy_base": 2087345.0, "taker_buy_quote": 43704.52231 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.02081, "high": 0.02086, "low": 0.02068, "close": 0.02082, "volume": 2793017.0, "close_time": 1772575199999, "quote_volume": 57960.796, "trades": 604, "taker_buy_base": 1681554.0, "taker_buy_quote": 34899.79922 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.02081, "high": 0.02101, "low": 0.02078, "close": 0.02089, "volume": 2153192.0, "close_time": 1772578799999, "quote_volume": 45044.28177, "trades": 542, "taker_buy_base": 932727.0, "taker_buy_quote": 19515.51751 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0209, "high": 0.02103, "low": 0.02088, "close": 0.02092, "volume": 1543209.0, "close_time": 1772582399999, "quote_volume": 32327.08775, "trades": 407, "taker_buy_base": 840102.0, "taker_buy_quote": 17597.49917 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02092, "high": 0.02098, "low": 0.02067, "close": 0.02089, "volume": 2897903.0, "close_time": 1772585999999, "quote_volume": 60398.46735, "trades": 491, "taker_buy_base": 1511163.0, "taker_buy_quote": 31454.65827 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0209, "high": 0.02105, "low": 0.0208, "close": 0.02092, "volume": 2616185.0, "close_time": 1772589599999, "quote_volume": 54721.8019, "trades": 627, "taker_buy_base": 1287587.0, "taker_buy_quote": 26923.49381 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.02093, "high": 0.02094, "low": 0.02074, "close": 0.02084, "volume": 1821620.0, "close_time": 1772593199999, "quote_volume": 37887.61979, "trades": 437, "taker_buy_base": 805564.0, "taker_buy_quote": 16757.06881 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.02086, "high": 0.02087, "low": 0.02066, "close": 0.02084, "volume": 2008406.0, "close_time": 1772596799999, "quote_volume": 41735.10282, "trades": 453, "taker_buy_base": 737513.0, "taker_buy_quote": 15321.12636 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02083, "high": 0.02085, "low": 0.0207, "close": 0.02085, "volume": 1754256.0, "close_time": 1772600399999, "quote_volume": 36448.66943, "trades": 453, "taker_buy_base": 955316.0, "taker_buy_quote": 19847.93995 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.02084, "high": 0.02099, "low": 0.0208, "close": 0.02089, "volume": 2500536.0, "close_time": 1772603999999, "quote_volume": 52206.16522, "trades": 542, "taker_buy_base": 1367839.0, "taker_buy_quote": 28541.07152 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.02088, "high": 0.0209, "low": 0.0208, "close": 0.02083, "volume": 1084639.0, "close_time": 1772607599999, "quote_volume": 22619.41223, "trades": 275, "taker_buy_base": 449285.0, "taker_buy_quote": 9370.44371 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.02083, "high": 0.02099, "low": 0.02074, "close": 0.02088, "volume": 2129500.0, "close_time": 1772611199999, "quote_volume": 44448.01198, "trades": 517, "taker_buy_base": 835486.0, "taker_buy_quote": 17432.28352 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0209, "high": 0.02129, "low": 0.02081, "close": 0.02122, "volume": 4666025.0, "close_time": 1772614799999, "quote_volume": 98199.2203, "trades": 919, "taker_buy_base": 2234884.0, "taker_buy_quote": 47087.52806 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02123, "high": 0.02146, "low": 0.02121, "close": 0.02134, "volume": 5719227.0, "close_time": 1772618399999, "quote_volume": 122004.72482, "trades": 1057, "taker_buy_base": 2592645.0, "taker_buy_quote": 55361.243 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.02135, "high": 0.02141, "low": 0.021, "close": 0.02104, "volume": 3881870.0, "close_time": 1772621999999, "quote_volume": 82373.65795, "trades": 746, "taker_buy_base": 1469697.0, "taker_buy_quote": 31154.80624 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.02103, "high": 0.02109, "low": 0.0209, "close": 0.02102, "volume": 4390437.0, "close_time": 1772625599999, "quote_volume": 92221.79955, "trades": 727, "taker_buy_base": 2228221.0, "taker_buy_quote": 46801.9541 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02102, "high": 0.02103, "low": 0.02086, "close": 0.02095, "volume": 3771348.0, "close_time": 1772629199999, "quote_volume": 78972.65369, "trades": 601, "taker_buy_base": 2192416.0, "taker_buy_quote": 45908.02407 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.02095, "high": 0.02107, "low": 0.02093, "close": 0.02106, "volume": 3070415.0, "close_time": 1772632799999, "quote_volume": 64457.22023, "trades": 584, "taker_buy_base": 1328143.0, "taker_buy_quote": 27886.43908 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.02107, "high": 0.02119, "low": 0.02089, "close": 0.02094, "volume": 4688086.0, "close_time": 1772636399999, "quote_volume": 98555.09372, "trades": 947, "taker_buy_base": 2178033.0, "taker_buy_quote": 45777.52845 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.02096, "high": 0.02128, "low": 0.02094, "close": 0.02128, "volume": 4857570.0, "close_time": 1772639999999, "quote_volume": 102449.17326, "trades": 1016, "taker_buy_base": 2844474.0, "taker_buy_quote": 59944.90656 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02127, "high": 0.0213, "low": 0.02101, "close": 0.02103, "volume": 5853099.0, "close_time": 1772643599999, "quote_volume": 123633.66108, "trades": 1340, "taker_buy_base": 2189538.0, "taker_buy_quote": 46209.77576 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.02102, "high": 0.02154, "low": 0.02084, "close": 0.02113, "volume": 22530235.0, "close_time": 1772647199999, "quote_volume": 476770.34696, "trades": 2317, "taker_buy_base": 14614009.0, "taker_buy_quote": 309417.41778 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.02113, "high": 0.0216, "low": 0.02112, "close": 0.02146, "volume": 15105119.0, "close_time": 1772650799999, "quote_volume": 323657.26242, "trades": 2107, "taker_buy_base": 7195709.0, "taker_buy_quote": 153988.54207 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.02147, "high": 0.02163, "low": 0.0213, "close": 0.02137, "volume": 7041027.0, "close_time": 1772654399999, "quote_volume": 151198.15642, "trades": 1361, "taker_buy_base": 3056056.0, "taker_buy_quote": 65627.3993 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02136, "high": 0.02138, "low": 0.02124, "close": 0.02132, "volume": 1920863.0, "close_time": 1772657999999, "quote_volume": 40941.61361, "trades": 470, "taker_buy_base": 579325.0, "taker_buy_quote": 12346.76318 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.02132, "high": 0.02137, "low": 0.02124, "close": 0.0213, "volume": 2723342.0, "close_time": 1772661599999, "quote_volume": 58047.0805, "trades": 562, "taker_buy_base": 1328478.0, "taker_buy_quote": 28321.89342 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.02129, "high": 0.02133, "low": 0.02113, "close": 0.02124, "volume": 3431841.0, "close_time": 1772665199999, "quote_volume": 72798.33581, "trades": 791, "taker_buy_base": 2154623.0, "taker_buy_quote": 45699.594 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.02125, "high": 0.02138, "low": 0.02112, "close": 0.02129, "volume": 3041631.0, "close_time": 1772668799999, "quote_volume": 64736.27549, "trades": 697, "taker_buy_base": 1624146.0, "taker_buy_quote": 34596.16413 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02127, "high": 0.02137, "low": 0.02115, "close": 0.02115, "volume": 3090360.0, "close_time": 1772672399999, "quote_volume": 65684.60321, "trades": 558, "taker_buy_base": 1485247.0, "taker_buy_quote": 31573.44507 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.02115, "high": 0.02128, "low": 0.02092, "close": 0.02096, "volume": 4669902.0, "close_time": 1772675999999, "quote_volume": 98509.61661, "trades": 1039, "taker_buy_base": 2489131.0, "taker_buy_quote": 52488.29905 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.02096, "high": 0.0211, "low": 0.02096, "close": 0.0211, "volume": 2034735.0, "close_time": 1772679599999, "quote_volume": 42794.27071, "trades": 502, "taker_buy_base": 990350.0, "taker_buy_quote": 20829.25553 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.02109, "high": 0.02117, "low": 0.02103, "close": 0.02115, "volume": 1415431.0, "close_time": 1772683199999, "quote_volume": 29827.87509, "trades": 339, "taker_buy_base": 507062.0, "taker_buy_quote": 10698.11988 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02114, "high": 0.02116, "low": 0.02103, "close": 0.0211, "volume": 1459623.0, "close_time": 1772686799999, "quote_volume": 30783.73494, "trades": 423, "taker_buy_base": 865897.0, "taker_buy_quote": 18264.92594 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0211, "high": 0.02123, "low": 0.02096, "close": 0.02102, "volume": 1660871.0, "close_time": 1772690399999, "quote_volume": 34971.19916, "trades": 467, "taker_buy_base": 761172.0, "taker_buy_quote": 16012.30714 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.02102, "high": 0.02119, "low": 0.02096, "close": 0.02116, "volume": 3222900.0, "close_time": 1772693999999, "quote_volume": 67817.2024, "trades": 708, "taker_buy_base": 1957982.0, "taker_buy_quote": 41159.20066 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.02115, "high": 0.0212, "low": 0.02096, "close": 0.02105, "volume": 2299555.0, "close_time": 1772697599999, "quote_volume": 48518.3033, "trades": 467, "taker_buy_base": 889601.0, "taker_buy_quote": 18745.93221 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02104, "high": 0.02116, "low": 0.02095, "close": 0.02114, "volume": 2435603.0, "close_time": 1772701199999, "quote_volume": 51300.22831, "trades": 612, "taker_buy_base": 1103543.0, "taker_buy_quote": 23235.70392 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.02113, "high": 0.0214, "low": 0.02109, "close": 0.02136, "volume": 4078527.0, "close_time": 1772704799999, "quote_volume": 86704.05738, "trades": 908, "taker_buy_base": 1745085.0, "taker_buy_quote": 37138.28246 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.02136, "high": 0.02151, "low": 0.02127, "close": 0.02139, "volume": 4172185.0, "close_time": 1772708399999, "quote_volume": 89330.03552, "trades": 772, "taker_buy_base": 1659621.0, "taker_buy_quote": 35558.81829 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0214, "high": 0.02145, "low": 0.02114, "close": 0.02122, "volume": 2974044.0, "close_time": 1772711999999, "quote_volume": 63310.06412, "trades": 691, "taker_buy_base": 809774.0, "taker_buy_quote": 17254.59916 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02123, "high": 0.02143, "low": 0.02115, "close": 0.02136, "volume": 2021959.0, "close_time": 1772715599999, "quote_volume": 43084.58229, "trades": 543, "taker_buy_base": 1143371.0, "taker_buy_quote": 24360.29473 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.02136, "high": 0.02138, "low": 0.02111, "close": 0.02121, "volume": 2654888.0, "close_time": 1772719199999, "quote_volume": 56339.10232, "trades": 764, "taker_buy_base": 1202942.0, "taker_buy_quote": 25527.28183 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.02122, "high": 0.02158, "low": 0.02121, "close": 0.02151, "volume": 3146702.0, "close_time": 1772722799999, "quote_volume": 67440.86209, "trades": 1002, "taker_buy_base": 1418251.0, "taker_buy_quote": 30356.26788 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.02153, "high": 0.02161, "low": 0.02122, "close": 0.02123, "volume": 6242587.0, "close_time": 1772726399999, "quote_volume": 133821.60485, "trades": 1355, "taker_buy_base": 2698471.0, "taker_buy_quote": 57907.94886 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02121, "high": 0.02121, "low": 0.02083, "close": 0.02096, "volume": 4552263.0, "close_time": 1772729999999, "quote_volume": 95423.03258, "trades": 1011, "taker_buy_base": 2273596.0, "taker_buy_quote": 47654.22509 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.02095, "high": 0.02106, "low": 0.02076, "close": 0.02078, "volume": 1912075.0, "close_time": 1772733599999, "quote_volume": 39966.74886, "trades": 480, "taker_buy_base": 1217404.0, "taker_buy_quote": 25449.89506 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.02079, "high": 0.02105, "low": 0.02077, "close": 0.021, "volume": 1854772.0, "close_time": 1772737199999, "quote_volume": 38815.67439, "trades": 483, "taker_buy_base": 1029128.0, "taker_buy_quote": 21514.51158 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.02101, "high": 0.02129, "low": 0.02101, "close": 0.02115, "volume": 3368957.0, "close_time": 1772740799999, "quote_volume": 71372.15336, "trades": 680, "taker_buy_base": 1317940.0, "taker_buy_quote": 27881.14214 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02115, "high": 0.02134, "low": 0.02112, "close": 0.02126, "volume": 1109445.0, "close_time": 1772744399999, "quote_volume": 23573.96379, "trades": 363, "taker_buy_base": 524882.0, "taker_buy_quote": 11151.88678 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.02127, "high": 0.02143, "low": 0.02127, "close": 0.0214, "volume": 1926593.0, "close_time": 1772747999999, "quote_volume": 41117.83345, "trades": 499, "taker_buy_base": 847638.0, "taker_buy_quote": 18091.9191 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.02141, "high": 0.0218, "low": 0.02133, "close": 0.0214, "volume": 12961933.0, "close_time": 1772751599999, "quote_volume": 279907.02153, "trades": 1765, "taker_buy_base": 6659205.0, "taker_buy_quote": 144049.90193 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.02139, "high": 0.02177, "low": 0.02139, "close": 0.02173, "volume": 5279064.0, "close_time": 1772755199999, "quote_volume": 114260.0003, "trades": 885, "taker_buy_base": 2734362.0, "taker_buy_quote": 59144.78746 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02172, "high": 0.0218, "low": 0.02144, "close": 0.02168, "volume": 6206487.0, "close_time": 1772758799999, "quote_volume": 134168.78917, "trades": 1411, "taker_buy_base": 2395797.0, "taker_buy_quote": 51767.50122 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.02169, "high": 0.022, "low": 0.02157, "close": 0.02191, "volume": 5406888.0, "close_time": 1772762399999, "quote_volume": 117960.12652, "trades": 1281, "taker_buy_base": 2495609.0, "taker_buy_quote": 54454.20896 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.02192, "high": 0.02227, "low": 0.02189, "close": 0.02215, "volume": 6295595.0, "close_time": 1772765999999, "quote_volume": 138966.52362, "trades": 1507, "taker_buy_base": 2855475.0, "taker_buy_quote": 63058.18378 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.02214, "high": 0.02242, "low": 0.02203, "close": 0.02241, "volume": 6299032.0, "close_time": 1772769599999, "quote_volume": 139851.42386, "trades": 1472, "taker_buy_base": 2762341.0, "taker_buy_quote": 61360.48806 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02241, "high": 0.02263, "low": 0.02218, "close": 0.02252, "volume": 13687383.0, "close_time": 1772773199999, "quote_volume": 306925.94733, "trades": 2362, "taker_buy_base": 6631213.0, "taker_buy_quote": 148745.25727 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.02251, "high": 0.02274, "low": 0.022, "close": 0.02222, "volume": 15649598.0, "close_time": 1772776799999, "quote_volume": 351119.43204, "trades": 2892, "taker_buy_base": 5914991.0, "taker_buy_quote": 132987.93829 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.02222, "high": 0.02305, "low": 0.02219, "close": 0.02277, "volume": 11666116.0, "close_time": 1772780399999, "quote_volume": 264506.38211, "trades": 2715, "taker_buy_base": 5519025.0, "taker_buy_quote": 125297.32542 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.02277, "high": 0.02345, "low": 0.02273, "close": 0.02329, "volume": 22887775.0, "close_time": 1772783999999, "quote_volume": 530006.03539, "trades": 5329, "taker_buy_base": 12649344.0, "taker_buy_quote": 293104.62751 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0233, "high": 0.02334, "low": 0.02256, "close": 0.02261, "volume": 15235946.0, "close_time": 1772787599999, "quote_volume": 350079.56944, "trades": 3184, "taker_buy_base": 5813218.0, "taker_buy_quote": 133905.85622 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.02261, "high": 0.02326, "low": 0.02236, "close": 0.02325, "volume": 10920195.0, "close_time": 1772791199999, "quote_volume": 249313.49114, "trades": 2641, "taker_buy_base": 5943955.0, "taker_buy_quote": 135786.19587 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02326, "high": 0.0241, "low": 0.02318, "close": 0.02336, "volume": 61368238.0, "close_time": 1772794799999, "quote_volume": 1454799.34684, "trades": 9960, "taker_buy_base": 34430884.0, "taker_buy_quote": 818205.04529 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.02336, "high": 0.02478, "low": 0.02311, "close": 0.02382, "volume": 74273714.0, "close_time": 1772798399999, "quote_volume": 1785940.5661, "trades": 16732, "taker_buy_base": 44197085.0, "taker_buy_quote": 1062920.17663 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02381, "high": 0.02407, "low": 0.02316, "close": 0.02343, "volume": 34889962.0, "close_time": 1772801999999, "quote_volume": 821836.84973, "trades": 8903, "taker_buy_base": 14900760.0, "taker_buy_quote": 351320.7768 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.02343, "high": 0.02407, "low": 0.02339, "close": 0.02347, "volume": 18660480.0, "close_time": 1772805599999, "quote_volume": 442105.34046, "trades": 5153, "taker_buy_base": 8650843.0, "taker_buy_quote": 204943.51 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.02348, "high": 0.02627, "low": 0.02346, "close": 0.0251, "volume": 145648672.0, "close_time": 1772809199999, "quote_volume": 3627251.19362, "trades": 32221, "taker_buy_base": 80342546.0, "taker_buy_quote": 2000457.93179 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.02509, "high": 0.0277, "low": 0.02369, "close": 0.02376, "volume": 144849968.0, "close_time": 1772812799999, "quote_volume": 3689559.10192, "trades": 36855, "taker_buy_base": 71745362.0, "taker_buy_quote": 1828727.57521 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02374, "high": 0.02571, "low": 0.0233, "close": 0.02484, "volume": 88928486.0, "close_time": 1772816399999, "quote_volume": 2167872.47909, "trades": 22582, "taker_buy_base": 41525595.0, "taker_buy_quote": 1012972.93907 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.02485, "high": 0.02489, "low": 0.02392, "close": 0.02443, "volume": 31066351.0, "close_time": 1772819999999, "quote_volume": 755331.99205, "trades": 9381, "taker_buy_base": 14325220.0, "taker_buy_quote": 348153.18354 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.02443, "high": 0.02468, "low": 0.02372, "close": 0.02378, "volume": 21852960.0, "close_time": 1772823599999, "quote_volume": 528331.68745, "trades": 7189, "taker_buy_base": 9729798.0, "taker_buy_quote": 235479.98736 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.02378, "high": 0.02438, "low": 0.02377, "close": 0.02411, "volume": 15218371.0, "close_time": 1772827199999, "quote_volume": 367497.41203, "trades": 5265, "taker_buy_base": 6944829.0, "taker_buy_quote": 167764.13976 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02409, "high": 0.02417, "low": 0.02365, "close": 0.02387, "volume": 13405655.0, "close_time": 1772830799999, "quote_volume": 319499.37336, "trades": 4298, "taker_buy_base": 6171987.0, "taker_buy_quote": 147237.28796 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.02388, "high": 0.02416, "low": 0.02339, "close": 0.02362, "volume": 13982226.0, "close_time": 1772834399999, "quote_volume": 331029.90666, "trades": 4076, "taker_buy_base": 6318127.0, "taker_buy_quote": 149737.05196 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.02362, "high": 0.02362, "low": 0.02307, "close": 0.02317, "volume": 8599639.0, "close_time": 1772837999999, "quote_volume": 199924.36551, "trades": 2238, "taker_buy_base": 3210182.0, "taker_buy_quote": 74608.2759 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.02317, "high": 0.02357, "low": 0.02305, "close": 0.02355, "volume": 9332374.0, "close_time": 1772841599999, "quote_volume": 217378.01112, "trades": 1885, "taker_buy_base": 4755497.0, "taker_buy_quote": 110799.56373 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02355, "high": 0.0285, "low": 0.02355, "close": 0.02572, "volume": 175878005.0, "close_time": 1772845199999, "quote_volume": 4667801.76494, "trades": 41142, "taker_buy_base": 93208525.0, "taker_buy_quote": 2486482.30726 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.02571, "high": 0.0265, "low": 0.02466, "close": 0.02508, "volume": 54685196.0, "close_time": 1772848799999, "quote_volume": 1386477.99999, "trades": 15397, "taker_buy_base": 25204837.0, "taker_buy_quote": 639540.69051 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.02507, "high": 0.02657, "low": 0.025, "close": 0.02542, "volume": 40335927.0, "close_time": 1772852399999, "quote_volume": 1042194.97819, "trades": 11516, "taker_buy_base": 20400903.0, "taker_buy_quote": 527909.51436 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.02541, "high": 0.0256, "low": 0.02469, "close": 0.02516, "volume": 13082426.0, "close_time": 1772855999999, "quote_volume": 327214.8293, "trades": 4647, "taker_buy_base": 6138076.0, "taker_buy_quote": 153466.18165 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02513, "high": 0.0254, "low": 0.02429, "close": 0.02448, "volume": 16503151.0, "close_time": 1772859599999, "quote_volume": 411949.04585, "trades": 5215, "taker_buy_base": 7488759.0, "taker_buy_quote": 186790.58783 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.02448, "high": 0.02465, "low": 0.02351, "close": 0.02387, "volume": 15204503.0, "close_time": 1772863199999, "quote_volume": 365040.5192, "trades": 4729, "taker_buy_base": 5907331.0, "taker_buy_quote": 141779.80909 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.02389, "high": 0.02463, "low": 0.0238, "close": 0.02382, "volume": 32699916.0, "close_time": 1772866799999, "quote_volume": 795418.27058, "trades": 10089, "taker_buy_base": 19376520.0, "taker_buy_quote": 472033.28851 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.02382, "high": 0.02505, "low": 0.02352, "close": 0.02449, "volume": 64078556.0, "close_time": 1772870399999, "quote_volume": 1553895.88893, "trades": 19322, "taker_buy_base": 29741765.0, "taker_buy_quote": 722726.38327 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.02447, "high": 0.02493, "low": 0.02407, "close": 0.02455, "volume": 11564686.0, "close_time": 1772873999999, "quote_volume": 282985.68275, "trades": 3798, "taker_buy_base": 5126104.0, "taker_buy_quote": 125596.95991 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.02456, "high": 0.02562, "low": 0.0244, "close": 0.02504, "volume": 38996380.0, "close_time": 1772877599999, "quote_volume": 975541.19031, "trades": 12828, "taker_buy_base": 21189281.0, "taker_buy_quote": 530389.25313 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.02504, "high": 0.02516, "low": 0.02454, "close": 0.02477, "volume": 17267463.0, "close_time": 1772881199999, "quote_volume": 429888.76554, "trades": 4738, "taker_buy_base": 8212366.0, "taker_buy_quote": 204492.1393 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.02475, "high": 0.02509, "low": 0.02378, "close": 0.02388, "volume": 27819613.0, "close_time": 1772884799999, "quote_volume": 676757.65736, "trades": 6259, "taker_buy_base": 11470141.0, "taker_buy_quote": 279335.47395 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02388, "high": 0.02472, "low": 0.02362, "close": 0.02442, "volume": 23289711.0, "close_time": 1772888399999, "quote_volume": 563453.00289, "trades": 5753, "taker_buy_base": 13544813.0, "taker_buy_quote": 327736.95659 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.02443, "high": 0.02454, "low": 0.02391, "close": 0.02393, "volume": 10062396.0, "close_time": 1772891999999, "quote_volume": 242746.54941, "trades": 2694, "taker_buy_base": 3820366.0, "taker_buy_quote": 92225.71573 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.02394, "high": 0.02419, "low": 0.02379, "close": 0.02409, "volume": 8168771.0, "close_time": 1772895599999, "quote_volume": 195971.24059, "trades": 2236, "taker_buy_base": 3904763.0, "taker_buy_quote": 93691.86924 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0241, "high": 0.02428, "low": 0.02388, "close": 0.02411, "volume": 7287753.0, "close_time": 1772899199999, "quote_volume": 175402.50245, "trades": 1863, "taker_buy_base": 4297219.0, "taker_buy_quote": 103369.59248 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02411, "high": 0.02432, "low": 0.02389, "close": 0.02402, "volume": 8723896.0, "close_time": 1772902799999, "quote_volume": 209673.98995, "trades": 2372, "taker_buy_base": 4488603.0, "taker_buy_quote": 107932.49157 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.02403, "high": 0.02424, "low": 0.02386, "close": 0.02405, "volume": 5824906.0, "close_time": 1772906399999, "quote_volume": 139929.19443, "trades": 1900, "taker_buy_base": 2600580.0, "taker_buy_quote": 62477.08168 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.02405, "high": 0.02417, "low": 0.02368, "close": 0.02403, "volume": 9091514.0, "close_time": 1772909999999, "quote_volume": 217713.62541, "trades": 2518, "taker_buy_base": 3905398.0, "taker_buy_quote": 93493.79676 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.02403, "high": 0.02458, "low": 0.02402, "close": 0.02456, "volume": 12634169.0, "close_time": 1772913599999, "quote_volume": 307746.51651, "trades": 3233, "taker_buy_base": 6668175.0, "taker_buy_quote": 162536.43051 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02456, "high": 0.02456, "low": 0.02403, "close": 0.02436, "volume": 8477933.0, "close_time": 1772917199999, "quote_volume": 205539.55576, "trades": 2311, "taker_buy_base": 3783499.0, "taker_buy_quote": 91762.88377 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.02436, "high": 0.02493, "low": 0.02416, "close": 0.02449, "volume": 15194323.0, "close_time": 1772920799999, "quote_volume": 373889.08214, "trades": 3729, "taker_buy_base": 8462187.0, "taker_buy_quote": 208138.41534 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.02448, "high": 0.02582, "low": 0.02433, "close": 0.02478, "volume": 43246197.0, "close_time": 1772924399999, "quote_volume": 1085646.65229, "trades": 14202, "taker_buy_base": 25610420.0, "taker_buy_quote": 643808.92029 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.02477, "high": 0.02521, "low": 0.02451, "close": 0.02498, "volume": 14376895.0, "close_time": 1772927999999, "quote_volume": 356830.26468, "trades": 4173, "taker_buy_base": 6074877.0, "taker_buy_quote": 150834.39513 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02494, "high": 0.02649, "low": 0.024, "close": 0.02477, "volume": 92182500.0, "close_time": 1772931599999, "quote_volume": 2330035.52254, "trades": 21231, "taker_buy_base": 48275275.0, "taker_buy_quote": 1220326.72986 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.02477, "high": 0.02493, "low": 0.0242, "close": 0.02452, "volume": 24622064.0, "close_time": 1772935199999, "quote_volume": 603298.47679, "trades": 6491, "taker_buy_base": 11876289.0, "taker_buy_quote": 290790.15913 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.02451, "high": 0.02453, "low": 0.02362, "close": 0.02384, "volume": 13769530.0, "close_time": 1772938799999, "quote_volume": 332502.90503, "trades": 3730, "taker_buy_base": 6582408.0, "taker_buy_quote": 158965.04668 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.02385, "high": 0.02417, "low": 0.0238, "close": 0.02384, "volume": 6973994.0, "close_time": 1772942399999, "quote_volume": 167279.10353, "trades": 2093, "taker_buy_base": 3219272.0, "taker_buy_quote": 77227.86871 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02384, "high": 0.02406, "low": 0.02377, "close": 0.02383, "volume": 7574590.0, "close_time": 1772945999999, "quote_volume": 181146.51948, "trades": 2113, "taker_buy_base": 3719705.0, "taker_buy_quote": 88946.8117 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.02384, "high": 0.02393, "low": 0.02358, "close": 0.02372, "volume": 9976222.0, "close_time": 1772949599999, "quote_volume": 236814.20977, "trades": 2656, "taker_buy_base": 3881551.0, "taker_buy_quote": 92258.66604 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.02371, "high": 0.02391, "low": 0.02362, "close": 0.02381, "volume": 6125392.0, "close_time": 1772953199999, "quote_volume": 145556.03192, "trades": 2268, "taker_buy_base": 3388929.0, "taker_buy_quote": 80545.94446 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.02381, "high": 0.02415, "low": 0.02378, "close": 0.02394, "volume": 4596310.0, "close_time": 1772956799999, "quote_volume": 110227.8841, "trades": 1617, "taker_buy_base": 1942134.0, "taker_buy_quote": 46594.7491 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02394, "high": 0.02394, "low": 0.02366, "close": 0.0237, "volume": 6285515.0, "close_time": 1772960399999, "quote_volume": 149425.01031, "trades": 2857, "taker_buy_base": 3121971.0, "taker_buy_quote": 74246.19814 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0237, "high": 0.02382, "low": 0.02364, "close": 0.02377, "volume": 4527821.0, "close_time": 1772963999999, "quote_volume": 107388.3509, "trades": 1730, "taker_buy_base": 1643623.0, "taker_buy_quote": 38995.75418 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.02378, "high": 0.02384, "low": 0.02362, "close": 0.02366, "volume": 5682514.0, "close_time": 1772967599999, "quote_volume": 134868.8311, "trades": 1602, "taker_buy_base": 3038995.0, "taker_buy_quote": 72146.80726 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.02366, "high": 0.02378, "low": 0.02334, "close": 0.02363, "volume": 8313663.0, "close_time": 1772971199999, "quote_volume": 195583.38614, "trades": 2533, "taker_buy_base": 4303175.0, "taker_buy_quote": 101286.8342 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02364, "high": 0.02366, "low": 0.02307, "close": 0.02315, "volume": 5531858.0, "close_time": 1772974799999, "quote_volume": 128713.58028, "trades": 1545, "taker_buy_base": 2214584.0, "taker_buy_quote": 51523.80495 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.02316, "high": 0.02332, "low": 0.02284, "close": 0.02305, "volume": 7686403.0, "close_time": 1772978399999, "quote_volume": 176784.16415, "trades": 1869, "taker_buy_base": 3347136.0, "taker_buy_quote": 77078.78123 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.02305, "high": 0.0232, "low": 0.02287, "close": 0.02304, "volume": 4674725.0, "close_time": 1772981999999, "quote_volume": 107745.52116, "trades": 1143, "taker_buy_base": 2797027.0, "taker_buy_quote": 64537.98131 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.02304, "high": 0.02309, "low": 0.02284, "close": 0.02298, "volume": 3643380.0, "close_time": 1772985599999, "quote_volume": 83642.87327, "trades": 928, "taker_buy_base": 1676938.0, "taker_buy_quote": 38505.69726 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02297, "high": 0.02311, "low": 0.02287, "close": 0.02296, "volume": 1924785.0, "close_time": 1772989199999, "quote_volume": 44252.99698, "trades": 713, "taker_buy_base": 884797.0, "taker_buy_quote": 20327.86909 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.02296, "high": 0.02316, "low": 0.02296, "close": 0.0231, "volume": 2743906.0, "close_time": 1772992799999, "quote_volume": 63279.73634, "trades": 864, "taker_buy_base": 1494073.0, "taker_buy_quote": 34466.35301 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.02311, "high": 0.02326, "low": 0.02304, "close": 0.02315, "volume": 1802567.0, "close_time": 1772996399999, "quote_volume": 41727.22644, "trades": 634, "taker_buy_base": 1026031.0, "taker_buy_quote": 23756.15273 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.02315, "high": 0.02344, "low": 0.02305, "close": 0.02336, "volume": 4178124.0, "close_time": 1772999999999, "quote_volume": 97172.16513, "trades": 1194, "taker_buy_base": 1965628.0, "taker_buy_quote": 45769.73979 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02336, "high": 0.02337, "low": 0.02318, "close": 0.02321, "volume": 1312220.0, "close_time": 1773003599999, "quote_volume": 30501.82394, "trades": 384, "taker_buy_base": 636301.0, "taker_buy_quote": 14791.81014 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.02321, "high": 0.02329, "low": 0.02303, "close": 0.02318, "volume": 2596174.0, "close_time": 1773007199999, "quote_volume": 60166.32466, "trades": 669, "taker_buy_base": 894488.0, "taker_buy_quote": 20723.48362 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.02317, "high": 0.02325, "low": 0.0228, "close": 0.02311, "volume": 7920010.0, "close_time": 1773010799999, "quote_volume": 182046.82279, "trades": 1954, "taker_buy_base": 2735005.0, "taker_buy_quote": 62904.89478 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.02312, "high": 0.02312, "low": 0.02288, "close": 0.02298, "volume": 5821278.0, "close_time": 1773014399999, "quote_volume": 133923.47795, "trades": 1135, "taker_buy_base": 2956120.0, "taker_buy_quote": 68006.59546 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02298, "high": 0.0232, "low": 0.02215, "close": 0.02237, "volume": 14527247.0, "close_time": 1773017999999, "quote_volume": 327072.0002, "trades": 3241, "taker_buy_base": 5754182.0, "taker_buy_quote": 129397.81384 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.02237, "high": 0.02248, "low": 0.02218, "close": 0.0223, "volume": 9158121.0, "close_time": 1773021599999, "quote_volume": 204638.00189, "trades": 1496, "taker_buy_base": 4035116.0, "taker_buy_quote": 90149.53999 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0223, "high": 0.0225, "low": 0.02214, "close": 0.02239, "volume": 11130967.0, "close_time": 1773025199999, "quote_volume": 248297.14806, "trades": 1336, "taker_buy_base": 5092694.0, "taker_buy_quote": 113559.77577 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.02241, "high": 0.02284, "low": 0.0224, "close": 0.02274, "volume": 11963046.0, "close_time": 1773028799999, "quote_volume": 271453.14074, "trades": 1545, "taker_buy_base": 5549334.0, "taker_buy_quote": 125901.38825 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02274, "high": 0.02349, "low": 0.02269, "close": 0.02311, "volume": 7484780.0, "close_time": 1773032399999, "quote_volume": 173717.86579, "trades": 1660, "taker_buy_base": 2960970.0, "taker_buy_quote": 68637.46343 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.02313, "high": 0.02322, "low": 0.02282, "close": 0.0232, "volume": 9048621.0, "close_time": 1773035999999, "quote_volume": 208481.36128, "trades": 1901, "taker_buy_base": 3816863.0, "taker_buy_quote": 87943.65319 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.02322, "high": 0.02334, "low": 0.02288, "close": 0.02294, "volume": 19129603.0, "close_time": 1773039599999, "quote_volume": 442188.95879, "trades": 2354, "taker_buy_base": 6074009.0, "taker_buy_quote": 140195.42249 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.02294, "high": 0.02294, "low": 0.0226, "close": 0.02283, "volume": 8105655.0, "close_time": 1773043199999, "quote_volume": 184459.726, "trades": 1522, "taker_buy_base": 3190808.0, "taker_buy_quote": 72618.72729 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.02282, "high": 0.02297, "low": 0.02265, "close": 0.02269, "volume": 2894416.0, "close_time": 1773046799999, "quote_volume": 66002.58811, "trades": 977, "taker_buy_base": 950928.0, "taker_buy_quote": 21713.26675 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0227, "high": 0.02293, "low": 0.02263, "close": 0.02279, "volume": 4327155.0, "close_time": 1773050399999, "quote_volume": 98493.49894, "trades": 1065, "taker_buy_base": 1592557.0, "taker_buy_quote": 36240.20356 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.02279, "high": 0.02286, "low": 0.0226, "close": 0.02267, "volume": 3102813.0, "close_time": 1773053999999, "quote_volume": 70508.75158, "trades": 854, "taker_buy_base": 1263791.0, "taker_buy_quote": 28723.82314 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.02267, "high": 0.02301, "low": 0.02267, "close": 0.02285, "volume": 5338630.0, "close_time": 1773057599999, "quote_volume": 122225.2447, "trades": 934, "taker_buy_base": 2091002.0, "taker_buy_quote": 47840.04359 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02286, "high": 0.02303, "low": 0.02285, "close": 0.02301, "volume": 3746613.0, "close_time": 1773061199999, "quote_volume": 85874.03294, "trades": 906, "taker_buy_base": 1493897.0, "taker_buy_quote": 34228.00268 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.02302, "high": 0.0232, "low": 0.02296, "close": 0.02306, "volume": 4987551.0, "close_time": 1773064799999, "quote_volume": 115016.81263, "trades": 1224, "taker_buy_base": 2324258.0, "taker_buy_quote": 53575.9405 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.02306, "high": 0.0235, "low": 0.02299, "close": 0.02337, "volume": 9868507.0, "close_time": 1773068399999, "quote_volume": 230353.45426, "trades": 1597, "taker_buy_base": 3445611.0, "taker_buy_quote": 80409.76169 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.02335, "high": 0.02337, "low": 0.02308, "close": 0.02318, "volume": 2577119.0, "close_time": 1773071999999, "quote_volume": 59787.92161, "trades": 672, "taker_buy_base": 1233894.0, "taker_buy_quote": 28633.05808 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02319, "high": 0.02344, "low": 0.02314, "close": 0.02337, "volume": 5900062.0, "close_time": 1773075599999, "quote_volume": 137460.4582, "trades": 1166, "taker_buy_base": 3273065.0, "taker_buy_quote": 76209.15518 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0234, "high": 0.02363, "low": 0.02316, "close": 0.02321, "volume": 6083510.0, "close_time": 1773079199999, "quote_volume": 142140.45638, "trades": 1165, "taker_buy_base": 2186847.0, "taker_buy_quote": 51209.54305 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.02321, "high": 0.02325, "low": 0.02304, "close": 0.0232, "volume": 2622042.0, "close_time": 1773082799999, "quote_volume": 60692.00309, "trades": 643, "taker_buy_base": 1373989.0, "taker_buy_quote": 31821.31367 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0232, "high": 0.02343, "low": 0.02311, "close": 0.02317, "volume": 2945171.0, "close_time": 1773086399999, "quote_volume": 68322.44085, "trades": 721, "taker_buy_base": 1187689.0, "taker_buy_quote": 27549.36152 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02315, "high": 0.02341, "low": 0.02307, "close": 0.02339, "volume": 2249619.0, "close_time": 1773089999999, "quote_volume": 52175.45131, "trades": 512, "taker_buy_base": 1012380.0, "taker_buy_quote": 23519.16301 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.02338, "high": 0.02362, "low": 0.02335, "close": 0.02348, "volume": 3160976.0, "close_time": 1773093599999, "quote_volume": 74273.60497, "trades": 804, "taker_buy_base": 1518099.0, "taker_buy_quote": 35684.13158 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.02349, "high": 0.02352, "low": 0.02311, "close": 0.02313, "volume": 1554528.0, "close_time": 1773097199999, "quote_volume": 36062.48129, "trades": 468, "taker_buy_base": 567829.0, "taker_buy_quote": 13178.90145 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.02314, "high": 0.02314, "low": 0.02289, "close": 0.02303, "volume": 6399146.0, "close_time": 1773100799999, "quote_volume": 146947.12096, "trades": 703, "taker_buy_base": 4193332.0, "taker_buy_quote": 96249.24069 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02302, "high": 0.02336, "low": 0.02273, "close": 0.02315, "volume": 6645784.0, "close_time": 1773104399999, "quote_volume": 153243.91116, "trades": 1105, "taker_buy_base": 3724767.0, "taker_buy_quote": 85916.03309 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.02315, "high": 0.02336, "low": 0.02289, "close": 0.02296, "volume": 5473944.0, "close_time": 1773107999999, "quote_volume": 126406.94777, "trades": 1004, "taker_buy_base": 2558055.0, "taker_buy_quote": 59058.97385 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.02295, "high": 0.02321, "low": 0.02283, "close": 0.02305, "volume": 6778881.0, "close_time": 1773111599999, "quote_volume": 155736.05076, "trades": 1221, "taker_buy_base": 3406368.0, "taker_buy_quote": 78240.86472 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.02306, "high": 0.02321, "low": 0.02282, "close": 0.02286, "volume": 3918665.0, "close_time": 1773115199999, "quote_volume": 90283.65589, "trades": 726, "taker_buy_base": 1081127.0, "taker_buy_quote": 24882.25387 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02285, "high": 0.02306, "low": 0.02278, "close": 0.02297, "volume": 2873066.0, "close_time": 1773118799999, "quote_volume": 65898.95556, "trades": 587, "taker_buy_base": 1235720.0, "taker_buy_quote": 28366.19699 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.02299, "high": 0.02301, "low": 0.02276, "close": 0.02279, "volume": 1883164.0, "close_time": 1773122399999, "quote_volume": 43150.46215, "trades": 369, "taker_buy_base": 555192.0, "taker_buy_quote": 12719.16319 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.02277, "high": 0.02289, "low": 0.02257, "close": 0.02288, "volume": 3679624.0, "close_time": 1773125999999, "quote_volume": 83747.3595, "trades": 725, "taker_buy_base": 1770903.0, "taker_buy_quote": 40298.1994 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.02288, "high": 0.02324, "low": 0.02285, "close": 0.0231, "volume": 4289847.0, "close_time": 1773129599999, "quote_volume": 99098.88679, "trades": 942, "taker_buy_base": 2085618.0, "taker_buy_quote": 48166.71466 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0231, "high": 0.02318, "low": 0.023, "close": 0.02314, "volume": 2962801.0, "close_time": 1773133199999, "quote_volume": 68430.15239, "trades": 798, "taker_buy_base": 1341154.0, "taker_buy_quote": 30972.89265 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.02316, "high": 0.02331, "low": 0.02308, "close": 0.02317, "volume": 2889024.0, "close_time": 1773136799999, "quote_volume": 67004.20215, "trades": 778, "taker_buy_base": 1362561.0, "taker_buy_quote": 31597.98596 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.02316, "high": 0.02316, "low": 0.023, "close": 0.02309, "volume": 1793322.0, "close_time": 1773140399999, "quote_volume": 41382.70477, "trades": 590, "taker_buy_base": 746701.0, "taker_buy_quote": 17228.36286 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0231, "high": 0.02321, "low": 0.02306, "close": 0.02318, "volume": 2365726.0, "close_time": 1773143999999, "quote_volume": 54754.99033, "trades": 546, "taker_buy_base": 935603.0, "taker_buy_quote": 21653.66527 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.02319, "high": 0.02337, "low": 0.02309, "close": 0.02315, "volume": 4046219.0, "close_time": 1773147599999, "quote_volume": 93902.12182, "trades": 658, "taker_buy_base": 1545641.0, "taker_buy_quote": 35863.68609 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.02316, "high": 0.02321, "low": 0.02286, "close": 0.02299, "volume": 4332414.0, "close_time": 1773151199999, "quote_volume": 99915.53271, "trades": 968, "taker_buy_base": 1895745.0, "taker_buy_quote": 43719.49134 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.023, "high": 0.02319, "low": 0.0229, "close": 0.02315, "volume": 5154241.0, "close_time": 1773154799999, "quote_volume": 118845.48861, "trades": 1010, "taker_buy_base": 2469767.0, "taker_buy_quote": 56929.92284 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.02316, "high": 0.02318, "low": 0.02294, "close": 0.02307, "volume": 6484548.0, "close_time": 1773158399999, "quote_volume": 149324.50257, "trades": 1097, "taker_buy_base": 3279095.0, "taker_buy_quote": 75517.57241 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02307, "high": 0.02312, "low": 0.02295, "close": 0.02298, "volume": 3687338.0, "close_time": 1773161999999, "quote_volume": 84912.01291, "trades": 703, "taker_buy_base": 1913499.0, "taker_buy_quote": 44072.47624 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.02298, "high": 0.02313, "low": 0.02297, "close": 0.02304, "volume": 3591987.0, "close_time": 1773165599999, "quote_volume": 82707.24486, "trades": 611, "taker_buy_base": 1400376.0, "taker_buy_quote": 32268.95012 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.02305, "high": 0.02308, "low": 0.02278, "close": 0.02288, "volume": 4256856.0, "close_time": 1773169199999, "quote_volume": 97708.8198, "trades": 793, "taker_buy_base": 1977108.0, "taker_buy_quote": 45398.85815 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.02289, "high": 0.02297, "low": 0.02275, "close": 0.02296, "volume": 4432220.0, "close_time": 1773172799999, "quote_volume": 101259.9596, "trades": 874, "taker_buy_base": 2792114.0, "taker_buy_quote": 63790.40988 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02294, "high": 0.02312, "low": 0.02294, "close": 0.02304, "volume": 2444484.0, "close_time": 1773176399999, "quote_volume": 56301.53468, "trades": 672, "taker_buy_base": 1538714.0, "taker_buy_quote": 35430.32453 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.02305, "high": 0.02311, "low": 0.02297, "close": 0.02306, "volume": 1897143.0, "close_time": 1773179999999, "quote_volume": 43718.04189, "trades": 499, "taker_buy_base": 656557.0, "taker_buy_quote": 15124.43019 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.02308, "high": 0.0233, "low": 0.02299, "close": 0.02327, "volume": 2202397.0, "close_time": 1773183599999, "quote_volume": 50986.91169, "trades": 510, "taker_buy_base": 1395829.0, "taker_buy_quote": 32322.47836 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.02328, "high": 0.02332, "low": 0.02308, "close": 0.02323, "volume": 3166228.0, "close_time": 1773187199999, "quote_volume": 73434.93297, "trades": 578, "taker_buy_base": 1466011.0, "taker_buy_quote": 34014.37099 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02323, "high": 0.02352, "low": 0.02311, "close": 0.02343, "volume": 5985464.0, "close_time": 1773190799999, "quote_volume": 139511.73762, "trades": 1222, "taker_buy_base": 2456100.0, "taker_buy_quote": 57247.20931 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.02343, "high": 0.02375, "low": 0.02336, "close": 0.02368, "volume": 7106310.0, "close_time": 1773194399999, "quote_volume": 167480.87768, "trades": 1665, "taker_buy_base": 3225481.0, "taker_buy_quote": 76021.05496 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.02366, "high": 0.02411, "low": 0.02362, "close": 0.02409, "volume": 13767093.0, "close_time": 1773197999999, "quote_volume": 328948.88499, "trades": 2226, "taker_buy_base": 6236725.0, "taker_buy_quote": 149118.72656 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.02411, "high": 0.02425, "low": 0.02338, "close": 0.02341, "volume": 8064340.0, "close_time": 1773201599999, "quote_volume": 192119.56193, "trades": 1763, "taker_buy_base": 3539501.0, "taker_buy_quote": 84367.23537 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0234, "high": 0.0234, "low": 0.02294, "close": 0.02319, "volume": 5369784.0, "close_time": 1773205199999, "quote_volume": 124194.14244, "trades": 1314, "taker_buy_base": 2246964.0, "taker_buy_quote": 51993.16146 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.02318, "high": 0.02323, "low": 0.02287, "close": 0.02309, "volume": 4235323.0, "close_time": 1773208799999, "quote_volume": 97594.06816, "trades": 1005, "taker_buy_base": 2178139.0, "taker_buy_quote": 50178.87168 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0231, "high": 0.02317, "low": 0.02282, "close": 0.02289, "volume": 4806891.0, "close_time": 1773212399999, "quote_volume": 110666.49071, "trades": 781, "taker_buy_base": 2667947.0, "taker_buy_quote": 61447.6545 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0229, "high": 0.02301, "low": 0.02286, "close": 0.02299, "volume": 2779134.0, "close_time": 1773215999999, "quote_volume": 63757.86246, "trades": 584, "taker_buy_base": 1763705.0, "taker_buy_quote": 40465.78557 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.02299, "high": 0.02301, "low": 0.02257, "close": 0.02269, "volume": 4488516.0, "close_time": 1773219599999, "quote_volume": 101811.00556, "trades": 1038, "taker_buy_base": 1757408.0, "taker_buy_quote": 39861.77314 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0227, "high": 0.02273, "low": 0.02257, "close": 0.02259, "volume": 3220597.0, "close_time": 1773223199999, "quote_volume": 72889.95745, "trades": 715, "taker_buy_base": 1537079.0, "taker_buy_quote": 34792.53433 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.02258, "high": 0.02264, "low": 0.02236, "close": 0.0226, "volume": 5228626.0, "close_time": 1773226799999, "quote_volume": 117534.76511, "trades": 851, "taker_buy_base": 2795347.0, "taker_buy_quote": 62862.63783 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0226, "high": 0.02263, "low": 0.02228, "close": 0.02232, "volume": 4504427.0, "close_time": 1773230399999, "quote_volume": 101240.26432, "trades": 786, "taker_buy_base": 1957836.0, "taker_buy_quote": 44020.85243 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02232, "high": 0.02263, "low": 0.0223, "close": 0.02243, "volume": 2915693.0, "close_time": 1773233999999, "quote_volume": 65476.10114, "trades": 629, "taker_buy_base": 1362547.0, "taker_buy_quote": 30603.95894 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.02245, "high": 0.02288, "low": 0.02244, "close": 0.02284, "volume": 10090847.0, "close_time": 1773237599999, "quote_volume": 229199.01582, "trades": 1697, "taker_buy_base": 4615231.0, "taker_buy_quote": 104704.86459 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.02285, "high": 0.02311, "low": 0.02279, "close": 0.02297, "volume": 10891011.0, "close_time": 1773241199999, "quote_volume": 250360.1587, "trades": 1590, "taker_buy_base": 4730067.0, "taker_buy_quote": 108586.41895 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.02299, "high": 0.02301, "low": 0.02269, "close": 0.02279, "volume": 5715934.0, "close_time": 1773244799999, "quote_volume": 130460.77219, "trades": 936, "taker_buy_base": 2903051.0, "taker_buy_quote": 66270.60552 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0228, "high": 0.02284, "low": 0.02271, "close": 0.02276, "volume": 1529765.0, "close_time": 1773248399999, "quote_volume": 34830.31103, "trades": 486, "taker_buy_base": 645437.0, "taker_buy_quote": 14694.38522 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02276, "high": 0.02278, "low": 0.0225, "close": 0.02267, "volume": 2668176.0, "close_time": 1773251999999, "quote_volume": 60489.78177, "trades": 702, "taker_buy_base": 918961.0, "taker_buy_quote": 20821.50583 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02266, "high": 0.02269, "low": 0.02256, "close": 0.02266, "volume": 1373123.0, "close_time": 1773255599999, "quote_volume": 31058.23996, "trades": 334, "taker_buy_base": 592703.0, "taker_buy_quote": 13406.07055 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.02266, "high": 0.02266, "low": 0.02243, "close": 0.02244, "volume": 3475498.0, "close_time": 1773259199999, "quote_volume": 78388.88458, "trades": 571, "taker_buy_base": 1367538.0, "taker_buy_quote": 30869.53264 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02246, "high": 0.0226, "low": 0.02242, "close": 0.0226, "volume": 775284.0, "close_time": 1773262799999, "quote_volume": 17433.13723, "trades": 255, "taker_buy_base": 401623.0, "taker_buy_quote": 9035.97601 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0226, "high": 0.02264, "low": 0.02249, "close": 0.02249, "volume": 2505496.0, "close_time": 1773266399999, "quote_volume": 56508.90679, "trades": 426, "taker_buy_base": 1359397.0, "taker_buy_quote": 30650.86578 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0225, "high": 0.02253, "low": 0.02231, "close": 0.02232, "volume": 3355322.0, "close_time": 1773269999999, "quote_volume": 75343.13462, "trades": 665, "taker_buy_base": 1095354.0, "taker_buy_quote": 24595.09903 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.02234, "high": 0.02247, "low": 0.02227, "close": 0.02232, "volume": 1950925.0, "close_time": 1773273599999, "quote_volume": 43658.1036, "trades": 411, "taker_buy_base": 929969.0, "taker_buy_quote": 20830.799 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02232, "high": 0.02234, "low": 0.0219, "close": 0.02195, "volume": 10811371.0, "close_time": 1773277199999, "quote_volume": 238767.95553, "trades": 1327, "taker_buy_base": 4324519.0, "taker_buy_quote": 95315.07965 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02194, "high": 0.02194, "low": 0.0215, "close": 0.02168, "volume": 7719291.0, "close_time": 1773280799999, "quote_volume": 167285.63209, "trades": 1099, "taker_buy_base": 3348625.0, "taker_buy_quote": 72534.86396 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02169, "high": 0.02179, "low": 0.02163, "close": 0.02166, "volume": 2747442.0, "close_time": 1773284399999, "quote_volume": 59652.23994, "trades": 546, "taker_buy_base": 1687051.0, "taker_buy_quote": 36634.30347 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02166, "high": 0.02167, "low": 0.02148, "close": 0.02151, "volume": 2861524.0, "close_time": 1773287999999, "quote_volume": 61763.36901, "trades": 441, "taker_buy_base": 1182636.0, "taker_buy_quote": 25534.06054 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02151, "high": 0.0217, "low": 0.02148, "close": 0.02159, "volume": 2366552.0, "close_time": 1773291599999, "quote_volume": 51093.70715, "trades": 531, "taker_buy_base": 1322806.0, "taker_buy_quote": 28559.16911 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0216, "high": 0.02166, "low": 0.02158, "close": 0.0216, "volume": 1097084.0, "close_time": 1773295199999, "quote_volume": 23705.49201, "trades": 252, "taker_buy_base": 581493.0, "taker_buy_quote": 12565.52583 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.02159, "high": 0.02163, "low": 0.02154, "close": 0.02154, "volume": 1706186.0, "close_time": 1773298799999, "quote_volume": 36800.45263, "trades": 371, "taker_buy_base": 877928.0, "taker_buy_quote": 18935.40907 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.02154, "high": 0.02164, "low": 0.02141, "close": 0.02163, "volume": 2450638.0, "close_time": 1773302399999, "quote_volume": 52786.05319, "trades": 491, "taker_buy_base": 1477276.0, "taker_buy_quote": 31821.46635 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02162, "high": 0.02164, "low": 0.02145, "close": 0.0216, "volume": 3938403.0, "close_time": 1773305999999, "quote_volume": 84898.18863, "trades": 735, "taker_buy_base": 2187370.0, "taker_buy_quote": 47136.38757 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0216, "high": 0.0221, "low": 0.02159, "close": 0.02185, "volume": 35096210.0, "close_time": 1773309599999, "quote_volume": 768724.08951, "trades": 4524, "taker_buy_base": 16233786.0, "taker_buy_quote": 355357.30874 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.02185, "high": 0.02212, "low": 0.02185, "close": 0.02202, "volume": 5896002.0, "close_time": 1773313199999, "quote_volume": 129768.38339, "trades": 961, "taker_buy_base": 3191916.0, "taker_buy_quote": 70249.90646 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.02202, "high": 0.02223, "low": 0.02198, "close": 0.02212, "volume": 11701905.0, "close_time": 1773316799999, "quote_volume": 258875.57176, "trades": 1503, "taker_buy_base": 7057371.0, "taker_buy_quote": 156138.80649 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02211, "high": 0.02244, "low": 0.02193, "close": 0.02232, "volume": 7761623.0, "close_time": 1773320399999, "quote_volume": 172569.47789, "trades": 1357, "taker_buy_base": 4505576.0, "taker_buy_quote": 100204.30603 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.02232, "high": 0.02238, "low": 0.02206, "close": 0.02214, "volume": 4914642.0, "close_time": 1773323999999, "quote_volume": 109240.23172, "trades": 1101, "taker_buy_base": 2224399.0, "taker_buy_quote": 49496.28773 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.02216, "high": 0.02248, "low": 0.02208, "close": 0.0223, "volume": 2984718.0, "close_time": 1773327599999, "quote_volume": 66375.85338, "trades": 730, "taker_buy_base": 1393234.0, "taker_buy_quote": 30972.6334 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0223, "high": 0.02233, "low": 0.02201, "close": 0.02206, "volume": 3318731.0, "close_time": 1773331199999, "quote_volume": 73452.6695, "trades": 706, "taker_buy_base": 1084642.0, "taker_buy_quote": 23991.07891 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02206, "high": 0.0224, "low": 0.02189, "close": 0.02206, "volume": 8318868.0, "close_time": 1773334799999, "quote_volume": 184178.40754, "trades": 1404, "taker_buy_base": 4116471.0, "taker_buy_quote": 91125.54753 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.02206, "high": 0.02213, "low": 0.02189, "close": 0.02195, "volume": 3190771.0, "close_time": 1773338399999, "quote_volume": 70178.39595, "trades": 651, "taker_buy_base": 1351612.0, "taker_buy_quote": 29728.54756 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.02197, "high": 0.02202, "low": 0.02189, "close": 0.02194, "volume": 2139154.0, "close_time": 1773341999999, "quote_volume": 46965.94257, "trades": 430, "taker_buy_base": 898250.0, "taker_buy_quote": 19726.44189 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.02194, "high": 0.02196, "low": 0.02185, "close": 0.02188, "volume": 4065239.0, "close_time": 1773345599999, "quote_volume": 89025.82193, "trades": 461, "taker_buy_base": 1881072.0, "taker_buy_quote": 41178.73181 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02188, "high": 0.02191, "low": 0.02177, "close": 0.0218, "volume": 1368018.0, "close_time": 1773349199999, "quote_volume": 29862.21173, "trades": 294, "taker_buy_base": 692216.0, "taker_buy_quote": 15106.57319 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0218, "high": 0.02191, "low": 0.02174, "close": 0.0219, "volume": 2003574.0, "close_time": 1773352799999, "quote_volume": 43686.99328, "trades": 375, "taker_buy_base": 1066657.0, "taker_buy_quote": 23266.66769 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.02189, "high": 0.02189, "low": 0.02172, "close": 0.02177, "volume": 1239062.0, "close_time": 1773356399999, "quote_volume": 27005.03731, "trades": 232, "taker_buy_base": 552981.0, "taker_buy_quote": 12052.44495 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.02177, "high": 0.02184, "low": 0.02166, "close": 0.02166, "volume": 1608029.0, "close_time": 1773359999999, "quote_volume": 34955.67045, "trades": 334, "taker_buy_base": 847241.0, "taker_buy_quote": 18415.87147 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02166, "high": 0.0218, "low": 0.02155, "close": 0.02162, "volume": 4652755.0, "close_time": 1773363599999, "quote_volume": 100747.84088, "trades": 843, "taker_buy_base": 2133629.0, "taker_buy_quote": 46215.40417 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.02163, "high": 0.02224, "low": 0.02163, "close": 0.02202, "volume": 13138294.0, "close_time": 1773367199999, "quote_volume": 287368.50117, "trades": 1578, "taker_buy_base": 8336036.0, "taker_buy_quote": 182101.17914 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.02203, "high": 0.02213, "low": 0.02187, "close": 0.02211, "volume": 5698506.0, "close_time": 1773370799999, "quote_volume": 125344.35125, "trades": 971, "taker_buy_base": 2173042.0, "taker_buy_quote": 47799.52054 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.02212, "high": 0.02231, "low": 0.02201, "close": 0.02213, "volume": 3445624.0, "close_time": 1773374399999, "quote_volume": 76351.82719, "trades": 624, "taker_buy_base": 1615604.0, "taker_buy_quote": 35835.41471 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02213, "high": 0.02243, "low": 0.02202, "close": 0.02207, "volume": 4244608.0, "close_time": 1773377999999, "quote_volume": 94385.86056, "trades": 770, "taker_buy_base": 1909168.0, "taker_buy_quote": 42456.50607 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.02206, "high": 0.02207, "low": 0.02192, "close": 0.02196, "volume": 4666653.0, "close_time": 1773381599999, "quote_volume": 102575.13166, "trades": 581, "taker_buy_base": 2648953.0, "taker_buy_quote": 58211.14219 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.02196, "high": 0.02199, "low": 0.0218, "close": 0.02184, "volume": 3326250.0, "close_time": 1773385199999, "quote_volume": 72762.01925, "trades": 603, "taker_buy_base": 1973401.0, "taker_buy_quote": 43162.26278 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.02184, "high": 0.02195, "low": 0.02177, "close": 0.0219, "volume": 2811074.0, "close_time": 1773388799999, "quote_volume": 61381.89961, "trades": 523, "taker_buy_base": 1364929.0, "taker_buy_quote": 29807.27025 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0219, "high": 0.02196, "low": 0.02175, "close": 0.02183, "volume": 3685202.0, "close_time": 1773392399999, "quote_volume": 80520.601, "trades": 696, "taker_buy_base": 1561485.0, "taker_buy_quote": 34133.52075 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.02184, "high": 0.02186, "low": 0.02168, "close": 0.02169, "volume": 2814400.0, "close_time": 1773395999999, "quote_volume": 61285.92817, "trades": 459, "taker_buy_base": 925417.0, "taker_buy_quote": 20162.34607 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.02167, "high": 0.02183, "low": 0.02167, "close": 0.02176, "volume": 2116820.0, "close_time": 1773399599999, "quote_volume": 46042.96293, "trades": 614, "taker_buy_base": 1050876.0, "taker_buy_quote": 22857.86496 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.02176, "high": 0.02182, "low": 0.02164, "close": 0.02165, "volume": 2540084.0, "close_time": 1773403199999, "quote_volume": 55172.64246, "trades": 496, "taker_buy_base": 1154776.0, "taker_buy_quote": 25087.08574 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02165, "high": 0.02174, "low": 0.02142, "close": 0.02171, "volume": 5371029.0, "close_time": 1773406799999, "quote_volume": 115702.90385, "trades": 801, "taker_buy_base": 2141681.0, "taker_buy_quote": 46180.96086 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.02171, "high": 0.02198, "low": 0.02151, "close": 0.02157, "volume": 26767033.0, "close_time": 1773410399999, "quote_volume": 581199.06244, "trades": 4360, "taker_buy_base": 10408768.0, "taker_buy_quote": 225883.60376 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.02158, "high": 0.02163, "low": 0.02124, "close": 0.02129, "volume": 16187375.0, "close_time": 1773413999999, "quote_volume": 347828.82258, "trades": 2293, "taker_buy_base": 9694639.0, "taker_buy_quote": 208373.73803 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.02129, "high": 0.0216, "low": 0.02129, "close": 0.02154, "volume": 5414015.0, "close_time": 1773417599999, "quote_volume": 116083.0031, "trades": 1332, "taker_buy_base": 2558403.0, "taker_buy_quote": 54840.2478 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02154, "high": 0.0217, "low": 0.02147, "close": 0.02156, "volume": 2691975.0, "close_time": 1773421199999, "quote_volume": 58114.6154, "trades": 712, "taker_buy_base": 1401538.0, "taker_buy_quote": 30242.54217 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.02156, "high": 0.0216, "low": 0.02128, "close": 0.0213, "volume": 4189419.0, "close_time": 1773424799999, "quote_volume": 89829.34316, "trades": 789, "taker_buy_base": 2166777.0, "taker_buy_quote": 46507.58857 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.02131, "high": 0.02144, "low": 0.0213, "close": 0.02135, "volume": 1329006.0, "close_time": 1773428399999, "quote_volume": 28386.62588, "trades": 348, "taker_buy_base": 544498.0, "taker_buy_quote": 11631.08865 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.02134, "high": 0.02166, "low": 0.02124, "close": 0.02138, "volume": 5489971.0, "close_time": 1773431999999, "quote_volume": 117643.06944, "trades": 1036, "taker_buy_base": 2828391.0, "taker_buy_quote": 60590.34729 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02137, "high": 0.02144, "low": 0.02132, "close": 0.02134, "volume": 1820740.0, "close_time": 1773435599999, "quote_volume": 38923.27986, "trades": 404, "taker_buy_base": 904985.0, "taker_buy_quote": 19348.7811 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.02135, "high": 0.02138, "low": 0.02117, "close": 0.02121, "volume": 2380951.0, "close_time": 1773439199999, "quote_volume": 50596.00732, "trades": 381, "taker_buy_base": 1515690.0, "taker_buy_quote": 32181.0759 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.02122, "high": 0.02141, "low": 0.02113, "close": 0.02138, "volume": 2703775.0, "close_time": 1773442799999, "quote_volume": 57557.1575, "trades": 516, "taker_buy_base": 1361579.0, "taker_buy_quote": 28974.04887 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.02136, "high": 0.02136, "low": 0.02126, "close": 0.02132, "volume": 995879.0, "close_time": 1773446399999, "quote_volume": 21241.35498, "trades": 298, "taker_buy_base": 502556.0, "taker_buy_quote": 10718.65579 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02132, "high": 0.02158, "low": 0.02117, "close": 0.02137, "volume": 4468404.0, "close_time": 1773449999999, "quote_volume": 95560.98014, "trades": 1080, "taker_buy_base": 2481040.0, "taker_buy_quote": 53056.09264 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.02135, "high": 0.02152, "low": 0.02131, "close": 0.02147, "volume": 2317355.0, "close_time": 1773453599999, "quote_volume": 49640.86184, "trades": 590, "taker_buy_base": 1040679.0, "taker_buy_quote": 22273.76874 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.02148, "high": 0.02151, "low": 0.02135, "close": 0.02144, "volume": 1739752.0, "close_time": 1773457199999, "quote_volume": 37269.41294, "trades": 300, "taker_buy_base": 651213.0, "taker_buy_quote": 13955.79086 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.02143, "high": 0.0215, "low": 0.02134, "close": 0.02136, "volume": 3221390.0, "close_time": 1773460799999, "quote_volume": 68977.69028, "trades": 438, "taker_buy_base": 1400110.0, "taker_buy_quote": 29960.6512 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02136, "high": 0.02138, "low": 0.02127, "close": 0.02128, "volume": 2197491.0, "close_time": 1773464399999, "quote_volume": 46851.57158, "trades": 415, "taker_buy_base": 1070409.0, "taker_buy_quote": 22828.68041 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.02129, "high": 0.02143, "low": 0.02129, "close": 0.02143, "volume": 879529.0, "close_time": 1773467999999, "quote_volume": 18775.03146, "trades": 235, "taker_buy_base": 531311.0, "taker_buy_quote": 11342.7545 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.02143, "high": 0.02144, "low": 0.02121, "close": 0.02128, "volume": 6747068.0, "close_time": 1773471599999, "quote_volume": 143837.58077, "trades": 812, "taker_buy_base": 3555104.0, "taker_buy_quote": 75825.35627 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.02128, "high": 0.02151, "low": 0.02124, "close": 0.02142, "volume": 2259840.0, "close_time": 1773475199999, "quote_volume": 48240.27909, "trades": 461, "taker_buy_base": 1270962.0, "taker_buy_quote": 27112.46365 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02142, "high": 0.0216, "low": 0.02139, "close": 0.02147, "volume": 6941211.0, "close_time": 1773478799999, "quote_volume": 149272.30921, "trades": 1344, "taker_buy_base": 3278680.0, "taker_buy_quote": 70505.40625 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.02146, "high": 0.02167, "low": 0.02139, "close": 0.0216, "volume": 5225046.0, "close_time": 1773482399999, "quote_volume": 112448.1242, "trades": 971, "taker_buy_base": 2835628.0, "taker_buy_quote": 61079.44874 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.02159, "high": 0.0218, "low": 0.02155, "close": 0.02171, "volume": 2432664.0, "close_time": 1773485999999, "quote_volume": 52739.81691, "trades": 780, "taker_buy_base": 1383674.0, "taker_buy_quote": 29997.60508 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.02171, "high": 0.0218, "low": 0.02141, "close": 0.02147, "volume": 4666595.0, "close_time": 1773489599999, "quote_volume": 100905.50141, "trades": 955, "taker_buy_base": 1972397.0, "taker_buy_quote": 42716.23361 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02147, "high": 0.02167, "low": 0.02147, "close": 0.02157, "volume": 2246750.0, "close_time": 1773493199999, "quote_volume": 48519.21071, "trades": 661, "taker_buy_base": 1257912.0, "taker_buy_quote": 27173.72562 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.02158, "high": 0.0217, "low": 0.02156, "close": 0.02168, "volume": 1653607.0, "close_time": 1773496799999, "quote_volume": 35786.47359, "trades": 516, "taker_buy_base": 697122.0, "taker_buy_quote": 15085.17465 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.02168, "high": 0.022, "low": 0.02166, "close": 0.02172, "volume": 11989965.0, "close_time": 1773500399999, "quote_volume": 261663.34004, "trades": 2004, "taker_buy_base": 6220654.0, "taker_buy_quote": 135913.84551 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.02171, "high": 0.02196, "low": 0.02171, "close": 0.02177, "volume": 3198417.0, "close_time": 1773503999999, "quote_volume": 69848.03977, "trades": 636, "taker_buy_base": 1317767.0, "taker_buy_quote": 28795.03464 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02176, "high": 0.02176, "low": 0.0215, "close": 0.02162, "volume": 7481270.0, "close_time": 1773507599999, "quote_volume": 161672.29791, "trades": 1073, "taker_buy_base": 2888428.0, "taker_buy_quote": 62447.01764 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.02161, "high": 0.02161, "low": 0.02143, "close": 0.02151, "volume": 1937743.0, "close_time": 1773511199999, "quote_volume": 41710.16771, "trades": 467, "taker_buy_base": 723267.0, "taker_buy_quote": 15571.82778 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0215, "high": 0.0216, "low": 0.02145, "close": 0.02146, "volume": 1655688.0, "close_time": 1773514799999, "quote_volume": 35642.13893, "trades": 331, "taker_buy_base": 775300.0, "taker_buy_quote": 16686.97226 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.02146, "high": 0.02152, "low": 0.02135, "close": 0.0214, "volume": 2099013.0, "close_time": 1773518399999, "quote_volume": 44968.34248, "trades": 359, "taker_buy_base": 832396.0, "taker_buy_quote": 17831.34886 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02141, "high": 0.02155, "low": 0.02139, "close": 0.02144, "volume": 3305546.0, "close_time": 1773521999999, "quote_volume": 70956.59788, "trades": 497, "taker_buy_base": 2165384.0, "taker_buy_quote": 46486.23305 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.02144, "high": 0.02148, "low": 0.0213, "close": 0.02138, "volume": 2148811.0, "close_time": 1773525599999, "quote_volume": 45929.26015, "trades": 304, "taker_buy_base": 1240896.0, "taker_buy_quote": 26532.32041 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.02138, "high": 0.02154, "low": 0.02138, "close": 0.0215, "volume": 1894676.0, "close_time": 1773529199999, "quote_volume": 40665.57977, "trades": 331, "taker_buy_base": 1191449.0, "taker_buy_quote": 25584.97426 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.02151, "high": 0.0217, "low": 0.02147, "close": 0.0215, "volume": 3817283.0, "close_time": 1773532799999, "quote_volume": 82433.56262, "trades": 745, "taker_buy_base": 2338427.0, "taker_buy_quote": 50524.53505 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02149, "high": 0.02166, "low": 0.02138, "close": 0.02143, "volume": 2231626.0, "close_time": 1773536399999, "quote_volume": 48105.4082, "trades": 533, "taker_buy_base": 1327267.0, "taker_buy_quote": 28622.00089 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.02144, "high": 0.02149, "low": 0.02133, "close": 0.02148, "volume": 1867447.0, "close_time": 1773539999999, "quote_volume": 39995.93179, "trades": 437, "taker_buy_base": 1231507.0, "taker_buy_quote": 26388.51877 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.02149, "high": 0.02161, "low": 0.02148, "close": 0.02156, "volume": 1160494.0, "close_time": 1773543599999, "quote_volume": 24967.09436, "trades": 345, "taker_buy_base": 632302.0, "taker_buy_quote": 13606.6638 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.02157, "high": 0.02159, "low": 0.0215, "close": 0.02154, "volume": 1022371.0, "close_time": 1773547199999, "quote_volume": 22023.4051, "trades": 402, "taker_buy_base": 489274.0, "taker_buy_quote": 10537.52816 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02153, "high": 0.02153, "low": 0.02139, "close": 0.02142, "volume": 638146.0, "close_time": 1773550799999, "quote_volume": 13698.74377, "trades": 204, "taker_buy_base": 165838.0, "taker_buy_quote": 3559.81456 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.02143, "high": 0.02163, "low": 0.02142, "close": 0.02157, "volume": 1149706.0, "close_time": 1773554399999, "quote_volume": 24756.40492, "trades": 374, "taker_buy_base": 648142.0, "taker_buy_quote": 13949.37276 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.02156, "high": 0.02165, "low": 0.02148, "close": 0.02151, "volume": 938658.0, "close_time": 1773557999999, "quote_volume": 20231.22492, "trades": 308, "taker_buy_base": 482939.0, "taker_buy_quote": 10414.11424 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.02152, "high": 0.02158, "low": 0.02147, "close": 0.02154, "volume": 1432018.0, "close_time": 1773561599999, "quote_volume": 30825.17127, "trades": 525, "taker_buy_base": 621638.0, "taker_buy_quote": 13383.4555 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02154, "high": 0.02166, "low": 0.02152, "close": 0.02161, "volume": 1310325.0, "close_time": 1773565199999, "quote_volume": 28276.73423, "trades": 457, "taker_buy_base": 675104.0, "taker_buy_quote": 14571.84831 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.02162, "high": 0.02165, "low": 0.0215, "close": 0.02153, "volume": 1003338.0, "close_time": 1773568799999, "quote_volume": 21632.44059, "trades": 364, "taker_buy_base": 524891.0, "taker_buy_quote": 11315.8943 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.02154, "high": 0.0216, "low": 0.02151, "close": 0.02155, "volume": 1116071.0, "close_time": 1773572399999, "quote_volume": 24042.63417, "trades": 283, "taker_buy_base": 770005.0, "taker_buy_quote": 16587.47815 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.02155, "high": 0.0216, "low": 0.02149, "close": 0.02153, "volume": 1109872.0, "close_time": 1773575999999, "quote_volume": 23911.51563, "trades": 433, "taker_buy_base": 518610.0, "taker_buy_quote": 11175.76569 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02154, "high": 0.02164, "low": 0.02149, "close": 0.02151, "volume": 1905370.0, "close_time": 1773579599999, "quote_volume": 41097.78829, "trades": 537, "taker_buy_base": 741876.0, "taker_buy_quote": 16012.06881 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.02151, "high": 0.02154, "low": 0.02138, "close": 0.02146, "volume": 3070931.0, "close_time": 1773583199999, "quote_volume": 65861.67375, "trades": 879, "taker_buy_base": 1209284.0, "taker_buy_quote": 25933.60807 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.02147, "high": 0.02148, "low": 0.0214, "close": 0.02142, "volume": 696480.0, "close_time": 1773586799999, "quote_volume": 14924.93678, "trades": 336, "taker_buy_base": 234165.0, "taker_buy_quote": 5015.82044 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.02141, "high": 0.02141, "low": 0.02128, "close": 0.02129, "volume": 2681038.0, "close_time": 1773590399999, "quote_volume": 57261.60068, "trades": 431, "taker_buy_base": 1515078.0, "taker_buy_quote": 32357.15126 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02129, "high": 0.02142, "low": 0.02127, "close": 0.02139, "volume": 1714182.0, "close_time": 1773593999999, "quote_volume": 36537.55971, "trades": 317, "taker_buy_base": 933315.0, "taker_buy_quote": 19899.58553 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.02139, "high": 0.02147, "low": 0.02137, "close": 0.02142, "volume": 1600291.0, "close_time": 1773597599999, "quote_volume": 34263.13086, "trades": 486, "taker_buy_base": 604655.0, "taker_buy_quote": 12947.95711 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.02142, "high": 0.02144, "low": 0.02133, "close": 0.02137, "volume": 1576496.0, "close_time": 1773601199999, "quote_volume": 33731.30622, "trades": 325, "taker_buy_base": 399972.0, "taker_buy_quote": 8550.33756 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.02138, "high": 0.02141, "low": 0.02134, "close": 0.0214, "volume": 753470.0, "close_time": 1773604799999, "quote_volume": 16107.60826, "trades": 222, "taker_buy_base": 460244.0, "taker_buy_quote": 9840.80483 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02139, "high": 0.02141, "low": 0.0213, "close": 0.02137, "volume": 2317808.0, "close_time": 1773608399999, "quote_volume": 49473.98644, "trades": 440, "taker_buy_base": 928291.0, "taker_buy_quote": 19814.31493 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.02137, "high": 0.02143, "low": 0.02133, "close": 0.02141, "volume": 1396007.0, "close_time": 1773611999999, "quote_volume": 29833.90104, "trades": 212, "taker_buy_base": 389285.0, "taker_buy_quote": 8324.29643 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.02143, "high": 0.0216, "low": 0.02139, "close": 0.02155, "volume": 4566862.0, "close_time": 1773615599999, "quote_volume": 98079.16953, "trades": 940, "taker_buy_base": 2902696.0, "taker_buy_quote": 62324.68042 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.02155, "high": 0.02155, "low": 0.02145, "close": 0.02152, "volume": 2491410.0, "close_time": 1773619199999, "quote_volume": 53559.54488, "trades": 524, "taker_buy_base": 1205958.0, "taker_buy_quote": 25926.55696 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02152, "high": 0.02155, "low": 0.02132, "close": 0.02142, "volume": 1882499.0, "close_time": 1773622799999, "quote_volume": 40289.33241, "trades": 437, "taker_buy_base": 989316.0, "taker_buy_quote": 21180.93562 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.02142, "high": 0.02142, "low": 0.02131, "close": 0.02135, "volume": 729602.0, "close_time": 1773626399999, "quote_volume": 15582.0602, "trades": 242, "taker_buy_base": 364290.0, "taker_buy_quote": 7782.09489 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.02134, "high": 0.02138, "low": 0.02131, "close": 0.02138, "volume": 632453.0, "close_time": 1773629999999, "quote_volume": 13496.89696, "trades": 207, "taker_buy_base": 413529.0, "taker_buy_quote": 8826.28564 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.02137, "high": 0.02156, "low": 0.02137, "close": 0.02146, "volume": 1423664.0, "close_time": 1773633599999, "quote_volume": 30585.26293, "trades": 450, "taker_buy_base": 746460.0, "taker_buy_quote": 16033.25094 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02148, "high": 0.02159, "low": 0.02146, "close": 0.02158, "volume": 3272618.0, "close_time": 1773637199999, "quote_volume": 70387.1106, "trades": 462, "taker_buy_base": 1793726.0, "taker_buy_quote": 38575.89873 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02159, "high": 0.02171, "low": 0.02159, "close": 0.02166, "volume": 2339397.0, "close_time": 1773640799999, "quote_volume": 50626.02864, "trades": 675, "taker_buy_base": 1225126.0, "taker_buy_quote": 26523.12374 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02167, "high": 0.02171, "low": 0.02158, "close": 0.02166, "volume": 2899240.0, "close_time": 1773644399999, "quote_volume": 62778.56014, "trades": 583, "taker_buy_base": 883472.0, "taker_buy_quote": 19129.72614 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.02167, "high": 0.02178, "low": 0.02161, "close": 0.02165, "volume": 3601454.0, "close_time": 1773647999999, "quote_volume": 78014.15842, "trades": 687, "taker_buy_base": 920258.0, "taker_buy_quote": 19949.46333 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02166, "high": 0.022, "low": 0.02155, "close": 0.02163, "volume": 10659864.0, "close_time": 1773651599999, "quote_volume": 231876.13175, "trades": 1878, "taker_buy_base": 5746674.0, "taker_buy_quote": 125179.60886 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.02162, "high": 0.02174, "low": 0.02162, "close": 0.02164, "volume": 1744728.0, "close_time": 1773655199999, "quote_volume": 37813.91199, "trades": 609, "taker_buy_base": 764908.0, "taker_buy_quote": 16577.70879 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02163, "high": 0.02198, "low": 0.02153, "close": 0.0218, "volume": 10683682.0, "close_time": 1773658799999, "quote_volume": 233308.11203, "trades": 2417, "taker_buy_base": 5625926.0, "taker_buy_quote": 122903.71539 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0218, "high": 0.02191, "low": 0.02166, "close": 0.02186, "volume": 5522529.0, "close_time": 1773662399999, "quote_volume": 120224.79096, "trades": 1441, "taker_buy_base": 2851577.0, "taker_buy_quote": 62091.92302 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02188, "high": 0.02224, "low": 0.02176, "close": 0.02219, "volume": 11128648.0, "close_time": 1773665999999, "quote_volume": 244821.82783, "trades": 2617, "taker_buy_base": 6347153.0, "taker_buy_quote": 139618.80413 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0222, "high": 0.02302, "low": 0.02205, "close": 0.02216, "volume": 30855741.0, "close_time": 1773669599999, "quote_volume": 693386.52758, "trades": 8191, "taker_buy_base": 18155659.0, "taker_buy_quote": 408915.70067 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.02216, "high": 0.02218, "low": 0.02187, "close": 0.02205, "volume": 11185913.0, "close_time": 1773673199999, "quote_volume": 246645.4364, "trades": 2236, "taker_buy_base": 5696897.0, "taker_buy_quote": 125627.39752 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02206, "high": 0.02218, "low": 0.02191, "close": 0.02199, "volume": 4114735.0, "close_time": 1773676799999, "quote_volume": 90669.36793, "trades": 1160, "taker_buy_base": 1516069.0, "taker_buy_quote": 33386.39743 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02198, "high": 0.02229, "low": 0.02191, "close": 0.02225, "volume": 3174396.0, "close_time": 1773680399999, "quote_volume": 70335.81601, "trades": 1051, "taker_buy_base": 1322114.0, "taker_buy_quote": 29305.07838 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02225, "high": 0.02239, "low": 0.02217, "close": 0.02229, "volume": 7170178.0, "close_time": 1773683999999, "quote_volume": 159771.6761, "trades": 1361, "taker_buy_base": 4014392.0, "taker_buy_quote": 89544.3718 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02229, "high": 0.02238, "low": 0.02222, "close": 0.02223, "volume": 2191669.0, "close_time": 1773687599999, "quote_volume": 48848.02946, "trades": 622, "taker_buy_base": 1120810.0, "taker_buy_quote": 24994.43555 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02223, "high": 0.02259, "low": 0.02221, "close": 0.02253, "volume": 3749366.0, "close_time": 1773691199999, "quote_volume": 84170.05872, "trades": 1049, "taker_buy_base": 2218447.0, "taker_buy_quote": 49785.72018 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02254, "high": 0.02261, "low": 0.02238, "close": 0.02251, "volume": 2830610.0, "close_time": 1773694799999, "quote_volume": 63627.89725, "trades": 743, "taker_buy_base": 1390223.0, "taker_buy_quote": 31269.89726 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.02251, "high": 0.02268, "low": 0.02241, "close": 0.02257, "volume": 3252825.0, "close_time": 1773698399999, "quote_volume": 73307.84799, "trades": 854, "taker_buy_base": 1769981.0, "taker_buy_quote": 39890.15158 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02257, "high": 0.02275, "low": 0.02254, "close": 0.02268, "volume": 4056987.0, "close_time": 1773701999999, "quote_volume": 91831.23477, "trades": 909, "taker_buy_base": 1931038.0, "taker_buy_quote": 43696.87147 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02269, "high": 0.02284, "low": 0.02253, "close": 0.0228, "volume": 3884643.0, "close_time": 1773705599999, "quote_volume": 88222.57378, "trades": 1083, "taker_buy_base": 2251502.0, "taker_buy_quote": 51144.53143 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02279, "high": 0.02422, "low": 0.02244, "close": 0.02258, "volume": 74670016.0, "close_time": 1773709199999, "quote_volume": 1725071.20533, "trades": 18065, "taker_buy_base": 40824020.0, "taker_buy_quote": 943817.30504 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.02259, "high": 0.02269, "low": 0.02248, "close": 0.02264, "volume": 9937336.0, "close_time": 1773712799999, "quote_volume": 224302.16763, "trades": 1925, "taker_buy_base": 4675779.0, "taker_buy_quote": 105550.07201 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.02266, "high": 0.02268, "low": 0.02241, "close": 0.02241, "volume": 4885056.0, "close_time": 1773716399999, "quote_volume": 110227.91999, "trades": 1091, "taker_buy_base": 2278796.0, "taker_buy_quote": 51458.34572 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02242, "high": 0.02249, "low": 0.02196, "close": 0.02213, "volume": 9490665.0, "close_time": 1773719999999, "quote_volume": 210249.52791, "trades": 1389, "taker_buy_base": 4627424.0, "taker_buy_quote": 102432.37602 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02213, "high": 0.02216, "low": 0.0219, "close": 0.02207, "volume": 6453275.0, "close_time": 1773723599999, "quote_volume": 142244.29492, "trades": 1218, "taker_buy_base": 3542047.0, "taker_buy_quote": 78030.11072 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02206, "high": 0.02206, "low": 0.02181, "close": 0.02192, "volume": 2710803.0, "close_time": 1773727199999, "quote_volume": 59377.77813, "trades": 592, "taker_buy_base": 1106845.0, "taker_buy_quote": 24254.76426 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.02192, "high": 0.02195, "low": 0.02174, "close": 0.02187, "volume": 2336878.0, "close_time": 1773730799999, "quote_volume": 51101.54006, "trades": 470, "taker_buy_base": 845448.0, "taker_buy_quote": 18486.7504 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02187, "high": 0.02206, "low": 0.02187, "close": 0.02197, "volume": 2017606.0, "close_time": 1773734399999, "quote_volume": 44279.61092, "trades": 564, "taker_buy_base": 883091.0, "taker_buy_quote": 19378.43641 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02197, "high": 0.02231, "low": 0.02197, "close": 0.02202, "volume": 6593113.0, "close_time": 1773737999999, "quote_volume": 145741.75193, "trades": 1048, "taker_buy_base": 3057856.0, "taker_buy_quote": 67642.26243 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02202, "high": 0.02202, "low": 0.02181, "close": 0.02189, "volume": 3076138.0, "close_time": 1773741599999, "quote_volume": 67390.61549, "trades": 577, "taker_buy_base": 1336015.0, "taker_buy_quote": 29276.37204 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.02188, "high": 0.02197, "low": 0.02181, "close": 0.02193, "volume": 2626143.0, "close_time": 1773745199999, "quote_volume": 57455.19587, "trades": 648, "taker_buy_base": 967913.0, "taker_buy_quote": 21180.19822 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.02194, "high": 0.02199, "low": 0.02185, "close": 0.02187, "volume": 1818429.0, "close_time": 1773748799999, "quote_volume": 39879.62749, "trades": 521, "taker_buy_base": 664091.0, "taker_buy_quote": 14560.51551 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02186, "high": 0.02197, "low": 0.02154, "close": 0.02163, "volume": 4082521.0, "close_time": 1773752399999, "quote_volume": 88612.75685, "trades": 1057, "taker_buy_base": 1938982.0, "taker_buy_quote": 42096.36838 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02163, "high": 0.02169, "low": 0.02141, "close": 0.02148, "volume": 5449838.0, "close_time": 1773755999999, "quote_volume": 117336.17657, "trades": 1238, "taker_buy_base": 2821138.0, "taker_buy_quote": 60742.07036 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.02148, "high": 0.02153, "low": 0.02137, "close": 0.02152, "volume": 3026889.0, "close_time": 1773759599999, "quote_volume": 64974.97559, "trades": 581, "taker_buy_base": 1792271.0, "taker_buy_quote": 38479.09285 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02153, "high": 0.02171, "low": 0.02148, "close": 0.02165, "volume": 3577788.0, "close_time": 1773763199999, "quote_volume": 77191.94553, "trades": 837, "taker_buy_base": 1502874.0, "taker_buy_quote": 32436.09929 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02164, "high": 0.02176, "low": 0.02157, "close": 0.02167, "volume": 2072886.0, "close_time": 1773766799999, "quote_volume": 44889.95889, "trades": 528, "taker_buy_base": 1034746.0, "taker_buy_quote": 22405.07072 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02166, "high": 0.0218, "low": 0.02164, "close": 0.02176, "volume": 1835261.0, "close_time": 1773770399999, "quote_volume": 39881.04091, "trades": 492, "taker_buy_base": 1159463.0, "taker_buy_quote": 25206.2831 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02176, "high": 0.02181, "low": 0.02173, "close": 0.02179, "volume": 740353.0, "close_time": 1773773999999, "quote_volume": 16121.88586, "trades": 301, "taker_buy_base": 412468.0, "taker_buy_quote": 8982.07284 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02178, "high": 0.02181, "low": 0.02153, "close": 0.02155, "volume": 1148675.0, "close_time": 1773777599999, "quote_volume": 24905.05138, "trades": 437, "taker_buy_base": 527697.0, "taker_buy_quote": 11438.79753 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02155, "high": 0.02166, "low": 0.02149, "close": 0.02162, "volume": 673085.0, "close_time": 1773781199999, "quote_volume": 14509.03536, "trades": 273, "taker_buy_base": 390103.0, "taker_buy_quote": 8409.62499 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02162, "high": 0.02179, "low": 0.02161, "close": 0.02175, "volume": 1422919.0, "close_time": 1773784799999, "quote_volume": 30892.52096, "trades": 438, "taker_buy_base": 761444.0, "taker_buy_quote": 16530.83815 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02173, "high": 0.02177, "low": 0.02158, "close": 0.0217, "volume": 1046329.0, "close_time": 1773788399999, "quote_volume": 22645.63595, "trades": 433, "taker_buy_base": 635026.0, "taker_buy_quote": 13739.36568 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0217, "high": 0.02171, "low": 0.02158, "close": 0.02164, "volume": 1680577.0, "close_time": 1773791999999, "quote_volume": 36385.22414, "trades": 654, "taker_buy_base": 668444.0, "taker_buy_quote": 14474.17945 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02163, "high": 0.02164, "low": 0.02134, "close": 0.02142, "volume": 3453778.0, "close_time": 1773795599999, "quote_volume": 74118.8167, "trades": 1018, "taker_buy_base": 1557655.0, "taker_buy_quote": 33450.04127 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02142, "high": 0.02156, "low": 0.02142, "close": 0.02151, "volume": 1663674.0, "close_time": 1773799199999, "quote_volume": 35720.49655, "trades": 410, "taker_buy_base": 1127576.0, "taker_buy_quote": 24206.94406 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02151, "high": 0.02163, "low": 0.02151, "close": 0.02152, "volume": 774633.0, "close_time": 1773802799999, "quote_volume": 16710.99474, "trades": 342, "taker_buy_base": 295672.0, "taker_buy_quote": 6378.33049 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0215, "high": 0.0216, "low": 0.02148, "close": 0.02153, "volume": 815301.0, "close_time": 1773806399999, "quote_volume": 17572.44179, "trades": 269, "taker_buy_base": 471617.0, "taker_buy_quote": 10165.13854 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02153, "high": 0.02157, "low": 0.02145, "close": 0.02146, "volume": 1859174.0, "close_time": 1773809999999, "quote_volume": 39948.8157, "trades": 376, "taker_buy_base": 749758.0, "taker_buy_quote": 16111.31343 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02146, "high": 0.02156, "low": 0.02117, "close": 0.02125, "volume": 2972045.0, "close_time": 1773813599999, "quote_volume": 63532.7598, "trades": 892, "taker_buy_base": 1404088.0, "taker_buy_quote": 30029.13655 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02124, "high": 0.02131, "low": 0.02112, "close": 0.02125, "volume": 2533327.0, "close_time": 1773817199999, "quote_volume": 53776.75298, "trades": 733, "taker_buy_base": 1275822.0, "taker_buy_quote": 27080.30004 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02124, "high": 0.02137, "low": 0.02123, "close": 0.0213, "volume": 1920320.0, "close_time": 1773820799999, "quote_volume": 40933.28712, "trades": 449, "taker_buy_base": 676068.0, "taker_buy_quote": 14402.65484 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0213, "high": 0.02135, "low": 0.02127, "close": 0.02127, "volume": 1317268.0, "close_time": 1773824399999, "quote_volume": 28072.601, "trades": 449, "taker_buy_base": 573099.0, "taker_buy_quote": 12215.96322 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02128, "high": 0.02133, "low": 0.02122, "close": 0.02123, "volume": 1399303.0, "close_time": 1773827999999, "quote_volume": 29776.55836, "trades": 409, "taker_buy_base": 709863.0, "taker_buy_quote": 15099.66744 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02123, "high": 0.02141, "low": 0.02122, "close": 0.02126, "volume": 2586112.0, "close_time": 1773831599999, "quote_volume": 55111.85292, "trades": 597, "taker_buy_base": 1615851.0, "taker_buy_quote": 34450.31135 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02126, "high": 0.02126, "low": 0.0208, "close": 0.02099, "volume": 5046527.0, "close_time": 1773835199999, "quote_volume": 106229.67961, "trades": 1577, "taker_buy_base": 1827612.0, "taker_buy_quote": 38439.23065 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02071, "close": 0.02078, "volume": 4255293.0, "close_time": 1773838799999, "quote_volume": 88613.96695, "trades": 1527, "taker_buy_base": 1764597.0, "taker_buy_quote": 36734.3794 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02079, "high": 0.02088, "low": 0.02071, "close": 0.0208, "volume": 3087284.0, "close_time": 1773842399999, "quote_volume": 64239.55334, "trades": 1001, "taker_buy_base": 1107209.0, "taker_buy_quote": 23036.19927 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02079, "high": 0.0208, "low": 0.02039, "close": 0.02045, "volume": 6388303.0, "close_time": 1773845999999, "quote_volume": 131836.89326, "trades": 1735, "taker_buy_base": 2709973.0, "taker_buy_quote": 55955.43224 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02046, "high": 0.0206, "low": 0.02036, "close": 0.02045, "volume": 4421133.0, "close_time": 1773849599999, "quote_volume": 90667.17523, "trades": 1034, "taker_buy_base": 2804903.0, "taker_buy_quote": 57568.76081 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02044, "high": 0.02045, "low": 0.02002, "close": 0.02007, "volume": 7553274.0, "close_time": 1773853199999, "quote_volume": 152680.59506, "trades": 1585, "taker_buy_base": 3772508.0, "taker_buy_quote": 76248.28964 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02007, "high": 0.02024, "low": 0.01993, "close": 0.0202, "volume": 4461619.0, "close_time": 1773856799999, "quote_volume": 89575.56426, "trades": 1212, "taker_buy_base": 2173219.0, "taker_buy_quote": 43626.01871 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0202, "high": 0.02032, "low": 0.02015, "close": 0.0202, "volume": 2356698.0, "close_time": 1773860399999, "quote_volume": 47686.14385, "trades": 937, "taker_buy_base": 1560175.0, "taker_buy_quote": 31570.07699 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02021, "high": 0.02036, "low": 0.02021, "close": 0.02024, "volume": 1465211.0, "close_time": 1773863999999, "quote_volume": 29759.22119, "trades": 409, "taker_buy_base": 457530.0, "taker_buy_quote": 9282.08021 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02025, "high": 0.02032, "low": 0.02015, "close": 0.02026, "volume": 1657560.0, "close_time": 1773867599999, "quote_volume": 33608.30147, "trades": 613, "taker_buy_base": 799166.0, "taker_buy_quote": 16198.69099 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02026, "high": 0.02046, "low": 0.02025, "close": 0.02046, "volume": 2973637.0, "close_time": 1773871199999, "quote_volume": 60561.03704, "trades": 460, "taker_buy_base": 1237487.0, "taker_buy_quote": 25229.01148 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02044, "high": 0.02045, "low": 0.02039, "close": 0.0204, "volume": 1009702.0, "close_time": 1773874799999, "quote_volume": 20621.58042, "trades": 277, "taker_buy_base": 373007.0, "taker_buy_quote": 7616.55683 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.02039, "high": 0.02039, "low": 0.02025, "close": 0.02028, "volume": 856821.0, "close_time": 1773878399999, "quote_volume": 17416.82803, "trades": 231, "taker_buy_base": 456082.0, "taker_buy_quote": 9280.80058 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02028, "high": 0.02028, "low": 0.01976, "close": 0.01998, "volume": 11111277.0, "close_time": 1773881999999, "quote_volume": 222163.13866, "trades": 2154, "taker_buy_base": 3662654.0, "taker_buy_quote": 73203.3166 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.01999, "high": 0.02023, "low": 0.01998, "close": 0.02018, "volume": 1410205.0, "close_time": 1773885599999, "quote_volume": 28352.39378, "trades": 440, "taker_buy_base": 805518.0, "taker_buy_quote": 16197.94932 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02017, "high": 0.02037, "low": 0.02011, "close": 0.02025, "volume": 2037252.0, "close_time": 1773889199999, "quote_volume": 41338.22785, "trades": 603, "taker_buy_base": 1280477.0, "taker_buy_quote": 25988.14113 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02026, "high": 0.02029, "low": 0.0201, "close": 0.0201, "volume": 1156549.0, "close_time": 1773892799999, "quote_volume": 23371.81017, "trades": 375, "taker_buy_base": 416534.0, "taker_buy_quote": 8417.38929 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02009, "high": 0.02019, "low": 0.02003, "close": 0.02009, "volume": 1740616.0, "close_time": 1773896399999, "quote_volume": 34950.44334, "trades": 446, "taker_buy_base": 906631.0, "taker_buy_quote": 18208.32798 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02009, "high": 0.02011, "low": 0.02002, "close": 0.02003, "volume": 603539.0, "close_time": 1773899999999, "quote_volume": 12113.45311, "trades": 248, "taker_buy_base": 241848.0, "taker_buy_quote": 4854.24239 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02003, "high": 0.0201, "low": 0.01997, "close": 0.02002, "volume": 1513116.0, "close_time": 1773903599999, "quote_volume": 30314.83273, "trades": 463, "taker_buy_base": 777474.0, "taker_buy_quote": 15574.63565 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02001, "high": 0.02015, "low": 0.01991, "close": 0.02002, "volume": 2448598.0, "close_time": 1773907199999, "quote_volume": 49067.23458, "trades": 822, "taker_buy_base": 1041792.0, "taker_buy_quote": 20864.67763 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02001, "high": 0.0201, "low": 0.01992, "close": 0.01992, "volume": 1158018.0, "close_time": 1773910799999, "quote_volume": 23167.41821, "trades": 414, "taker_buy_base": 581312.0, "taker_buy_quote": 11632.20224 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.01993, "high": 0.02016, "low": 0.01993, "close": 0.02007, "volume": 878972.0, "close_time": 1773914399999, "quote_volume": 17625.71215, "trades": 318, "taker_buy_base": 461348.0, "taker_buy_quote": 9248.79387 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02007, "high": 0.02014, "low": 0.02007, "close": 0.02009, "volume": 378014.0, "close_time": 1773917999999, "quote_volume": 7598.81991, "trades": 188, "taker_buy_base": 179005.0, "taker_buy_quote": 3598.37178 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02008, "high": 0.02015, "low": 0.02005, "close": 0.02007, "volume": 559218.0, "close_time": 1773921599999, "quote_volume": 11236.81546, "trades": 332, "taker_buy_base": 207209.0, "taker_buy_quote": 4163.3793 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01981, "close": 0.01985, "volume": 1560933.0, "close_time": 1773925199999, "quote_volume": 31062.13094, "trades": 640, "taker_buy_base": 875504.0, "taker_buy_quote": 17416.59535 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.01985, "high": 0.01997, "low": 0.01965, "close": 0.01986, "volume": 4488454.0, "close_time": 1773928799999, "quote_volume": 88876.74004, "trades": 1223, "taker_buy_base": 1794222.0, "taker_buy_quote": 35551.09665 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.01987, "high": 0.01993, "low": 0.01975, "close": 0.01989, "volume": 787570.0, "close_time": 1773932399999, "quote_volume": 15620.12842, "trades": 288, "taker_buy_base": 393887.0, "taker_buy_quote": 7812.82756 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.01989, "high": 0.01997, "low": 0.01964, "close": 0.01979, "volume": 2045201.0, "close_time": 1773935999999, "quote_volume": 40439.45451, "trades": 517, "taker_buy_base": 913872.0, "taker_buy_quote": 18095.54433 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01979, "high": 0.0198, "low": 0.01956, "close": 0.0198, "volume": 3905612.0, "close_time": 1773939599999, "quote_volume": 76857.4709, "trades": 906, "taker_buy_base": 1547886.0, "taker_buy_quote": 30472.06313 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0198, "high": 0.01997, "low": 0.01974, "close": 0.01996, "volume": 3211145.0, "close_time": 1773943199999, "quote_volume": 63613.24755, "trades": 425, "taker_buy_base": 1926166.0, "taker_buy_quote": 38116.56431 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.01996, "high": 0.01999, "low": 0.01987, "close": 0.01995, "volume": 981211.0, "close_time": 1773946799999, "quote_volume": 19549.60021, "trades": 246, "taker_buy_base": 542048.0, "taker_buy_quote": 10797.08857 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.01995, "high": 0.02008, "low": 0.01993, "close": 0.02001, "volume": 1373144.0, "close_time": 1773950399999, "quote_volume": 27469.04564, "trades": 364, "taker_buy_base": 709083.0, "taker_buy_quote": 14178.4278 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02, "high": 0.02009, "low": 0.01995, "close": 0.02005, "volume": 828658.0, "close_time": 1773953999999, "quote_volume": 16581.28579, "trades": 253, "taker_buy_base": 403534.0, "taker_buy_quote": 8075.24074 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.02006, "high": 0.02016, "low": 0.02006, "close": 0.02014, "volume": 502199.0, "close_time": 1773957599999, "quote_volume": 10098.06898, "trades": 188, "taker_buy_base": 270117.0, "taker_buy_quote": 5431.42477 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02013, "high": 0.02014, "low": 0.01998, "close": 0.0201, "volume": 605487.0, "close_time": 1773961199999, "quote_volume": 12155.57685, "trades": 163, "taker_buy_base": 133469.0, "taker_buy_quote": 2676.9562 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0201, "high": 0.02026, "low": 0.0201, "close": 0.02026, "volume": 763393.0, "close_time": 1773964799999, "quote_volume": 15386.91601, "trades": 199, "taker_buy_base": 519696.0, "taker_buy_quote": 10474.88281 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02024, "high": 0.0204, "low": 0.0202, "close": 0.02036, "volume": 2297776.0, "close_time": 1773968399999, "quote_volume": 46624.61407, "trades": 565, "taker_buy_base": 1352667.0, "taker_buy_quote": 27437.75704 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02036, "high": 0.02049, "low": 0.02036, "close": 0.02044, "volume": 1436876.0, "close_time": 1773971999999, "quote_volume": 29345.21498, "trades": 331, "taker_buy_base": 604428.0, "taker_buy_quote": 12343.52881 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02044, "high": 0.02047, "low": 0.02034, "close": 0.02038, "volume": 479950.0, "close_time": 1773975599999, "quote_volume": 9792.79048, "trades": 130, "taker_buy_base": 202988.0, "taker_buy_quote": 4142.37942 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02038, "high": 0.02038, "low": 0.02018, "close": 0.02026, "volume": 985957.0, "close_time": 1773979199999, "quote_volume": 19950.52784, "trades": 203, "taker_buy_base": 346024.0, "taker_buy_quote": 7003.90473 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02026, "high": 0.02035, "low": 0.02023, "close": 0.0203, "volume": 783381.0, "close_time": 1773982799999, "quote_volume": 15892.84622, "trades": 326, "taker_buy_base": 298360.0, "taker_buy_quote": 6055.34649 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02029, "high": 0.02043, "low": 0.02025, "close": 0.02027, "volume": 772056.0, "close_time": 1773986399999, "quote_volume": 15686.97383, "trades": 289, "taker_buy_base": 330202.0, "taker_buy_quote": 6716.63774 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02027, "high": 0.02032, "low": 0.02022, "close": 0.02029, "volume": 731363.0, "close_time": 1773989999999, "quote_volume": 14836.55378, "trades": 161, "taker_buy_base": 320081.0, "taker_buy_quote": 6492.82402 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02028, "high": 0.02039, "low": 0.02023, "close": 0.02036, "volume": 1124169.0, "close_time": 1773993599999, "quote_volume": 22840.02177, "trades": 304, "taker_buy_base": 571886.0, "taker_buy_quote": 11626.4846 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02037, "high": 0.02058, "low": 0.02037, "close": 0.02038, "volume": 1384736.0, "close_time": 1773997199999, "quote_volume": 28343.14168, "trades": 381, "taker_buy_base": 639567.0, "taker_buy_quote": 13106.15298 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02038, "high": 0.02038, "low": 0.02028, "close": 0.02036, "volume": 754081.0, "close_time": 1774000799999, "quote_volume": 15332.07529, "trades": 172, "taker_buy_base": 284636.0, "taker_buy_quote": 5788.40565 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02037, "high": 0.02052, "low": 0.02036, "close": 0.02052, "volume": 648937.0, "close_time": 1774004399999, "quote_volume": 13254.62776, "trades": 165, "taker_buy_base": 344069.0, "taker_buy_quote": 7026.22651 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02051, "high": 0.02053, "low": 0.02035, "close": 0.02037, "volume": 799409.0, "close_time": 1774007999999, "quote_volume": 16343.60201, "trades": 266, "taker_buy_base": 432284.0, "taker_buy_quote": 8843.13003 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02039, "high": 0.02048, "low": 0.02036, "close": 0.02037, "volume": 697122.0, "close_time": 1774011599999, "quote_volume": 14237.80837, "trades": 261, "taker_buy_base": 269458.0, "taker_buy_quote": 5508.07358 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02038, "high": 0.02046, "low": 0.02022, "close": 0.02028, "volume": 1653542.0, "close_time": 1774015199999, "quote_volume": 33594.43859, "trades": 308, "taker_buy_base": 496403.0, "taker_buy_quote": 10092.66839 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02027, "high": 0.02042, "low": 0.02027, "close": 0.0203, "volume": 1244563.0, "close_time": 1774018799999, "quote_volume": 25321.6007, "trades": 217, "taker_buy_base": 771166.0, "taker_buy_quote": 15690.47244 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.02035, "high": 0.02036, "low": 0.02025, "close": 0.02035, "volume": 971649.0, "close_time": 1774022399999, "quote_volume": 19732.53393, "trades": 220, "taker_buy_base": 571625.0, "taker_buy_quote": 11607.1515 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02035, "high": 0.02044, "low": 0.02035, "close": 0.02037, "volume": 1193489.0, "close_time": 1774025999999, "quote_volume": 24334.33423, "trades": 265, "taker_buy_base": 573405.0, "taker_buy_quote": 11695.50127 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02036, "high": 0.02038, "low": 0.02028, "close": 0.02037, "volume": 297115.0, "close_time": 1774029599999, "quote_volume": 6044.75039, "trades": 111, "taker_buy_base": 163505.0, "taker_buy_quote": 3327.18501 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02035, "high": 0.02039, "low": 0.02019, "close": 0.0202, "volume": 730787.0, "close_time": 1774033199999, "quote_volume": 14786.17187, "trades": 140, "taker_buy_base": 258870.0, "taker_buy_quote": 5234.14262 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02023, "high": 0.02037, "low": 0.02018, "close": 0.02035, "volume": 1172800.0, "close_time": 1774036799999, "quote_volume": 23776.52546, "trades": 224, "taker_buy_base": 589908.0, "taker_buy_quote": 11957.38767 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02034, "high": 0.02035, "low": 0.02026, "close": 0.02035, "volume": 2621182.0, "close_time": 1774040399999, "quote_volume": 53230.42234, "trades": 245, "taker_buy_base": 1561015.0, "taker_buy_quote": 31714.3879 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02034, "high": 0.02048, "low": 0.02033, "close": 0.02047, "volume": 949310.0, "close_time": 1774043999999, "quote_volume": 19385.38634, "trades": 245, "taker_buy_base": 441705.0, "taker_buy_quote": 9022.7201 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02047, "high": 0.02049, "low": 0.02042, "close": 0.02045, "volume": 1121244.0, "close_time": 1774047599999, "quote_volume": 22949.4425, "trades": 189, "taker_buy_base": 158240.0, "taker_buy_quote": 3240.0913 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.02043, "high": 0.02043, "low": 0.02034, "close": 0.02036, "volume": 556929.0, "close_time": 1774051199999, "quote_volume": 11357.31178, "trades": 128, "taker_buy_base": 68789.0, "taker_buy_quote": 1402.48513 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02035, "high": 0.02037, "low": 0.02021, "close": 0.02025, "volume": 1460361.0, "close_time": 1774054799999, "quote_volume": 29624.10441, "trades": 312, "taker_buy_base": 477422.0, "taker_buy_quote": 9686.12268 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02026, "high": 0.02028, "low": 0.02019, "close": 0.02023, "volume": 951294.0, "close_time": 1774058399999, "quote_volume": 19248.89652, "trades": 171, "taker_buy_base": 209708.0, "taker_buy_quote": 4243.26314 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02023, "high": 0.02032, "low": 0.02023, "close": 0.02032, "volume": 491818.0, "close_time": 1774061999999, "quote_volume": 9976.39065, "trades": 136, "taker_buy_base": 345142.0, "taker_buy_quote": 7002.48625 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02032, "high": 0.02039, "low": 0.02032, "close": 0.02034, "volume": 900277.0, "close_time": 1774065599999, "quote_volume": 18315.69873, "trades": 221, "taker_buy_base": 385322.0, "taker_buy_quote": 7840.08179 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02024, "close": 0.02024, "volume": 898389.0, "close_time": 1774069199999, "quote_volume": 18220.95986, "trades": 133, "taker_buy_base": 197409.0, "taker_buy_quote": 4004.4712 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02023, "high": 0.02035, "low": 0.02023, "close": 0.02029, "volume": 2258915.0, "close_time": 1774072799999, "quote_volume": 45886.5824, "trades": 227, "taker_buy_base": 1050629.0, "taker_buy_quote": 21349.68078 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0203, "high": 0.02039, "low": 0.0203, "close": 0.02034, "volume": 1701218.0, "close_time": 1774076399999, "quote_volume": 34614.02063, "trades": 163, "taker_buy_base": 577225.0, "taker_buy_quote": 11741.70972 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02035, "high": 0.0204, "low": 0.0203, "close": 0.02031, "volume": 297157.0, "close_time": 1774079999999, "quote_volume": 6052.78979, "trades": 97, "taker_buy_base": 114856.0, "taker_buy_quote": 2339.64208 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02028, "high": 0.02033, "low": 0.02025, "close": 0.02029, "volume": 645587.0, "close_time": 1774083599999, "quote_volume": 13097.55359, "trades": 210, "taker_buy_base": 381030.0, "taker_buy_quote": 7732.43189 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02028, "high": 0.02033, "low": 0.02021, "close": 0.02023, "volume": 467220.0, "close_time": 1774087199999, "quote_volume": 9469.62632, "trades": 121, "taker_buy_base": 152701.0, "taker_buy_quote": 3096.7187 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02023, "high": 0.02024, "low": 0.02014, "close": 0.02016, "volume": 815674.0, "close_time": 1774090799999, "quote_volume": 16454.76184, "trades": 156, "taker_buy_base": 213118.0, "taker_buy_quote": 4301.3141 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02016, "high": 0.02021, "low": 0.02015, "close": 0.02016, "volume": 1001797.0, "close_time": 1774094399999, "quote_volume": 20209.89961, "trades": 154, "taker_buy_base": 532585.0, "taker_buy_quote": 10745.26186 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02015, "high": 0.02024, "low": 0.02014, "close": 0.02018, "volume": 1032768.0, "close_time": 1774097999999, "quote_volume": 20862.4056, "trades": 146, "taker_buy_base": 705710.0, "taker_buy_quote": 14267.83805 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02018, "high": 0.02031, "low": 0.02015, "close": 0.02025, "volume": 1049928.0, "close_time": 1774101599999, "quote_volume": 21249.08504, "trades": 338, "taker_buy_base": 517250.0, "taker_buy_quote": 10476.88573 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02026, "high": 0.02033, "low": 0.02019, "close": 0.02019, "volume": 471619.0, "close_time": 1774105199999, "quote_volume": 9558.73262, "trades": 139, "taker_buy_base": 254900.0, "taker_buy_quote": 5167.89319 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02021, "high": 0.02027, "low": 0.02021, "close": 0.02025, "volume": 304234.0, "close_time": 1774108799999, "quote_volume": 6155.52316, "trades": 91, "taker_buy_base": 108338.0, "taker_buy_quote": 2192.76251 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02026, "high": 0.02026, "low": 0.02017, "close": 0.02018, "volume": 297966.0, "close_time": 1774112399999, "quote_volume": 6018.34744, "trades": 99, "taker_buy_base": 110068.0, "taker_buy_quote": 2223.00466 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02018, "high": 0.02019, "low": 0.02013, "close": 0.02017, "volume": 478259.0, "close_time": 1774115999999, "quote_volume": 9639.35508, "trades": 111, "taker_buy_base": 321765.0, "taker_buy_quote": 6485.08031 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02017, "high": 0.02024, "low": 0.02015, "close": 0.02021, "volume": 195966.0, "close_time": 1774119599999, "quote_volume": 3954.61473, "trades": 61, "taker_buy_base": 49202.0, "taker_buy_quote": 994.49846 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02022, "high": 0.02031, "low": 0.02022, "close": 0.02031, "volume": 96792.0, "close_time": 1774123199999, "quote_volume": 1960.74032, "trades": 53, "taker_buy_base": 60224.0, "taker_buy_quote": 1220.17737 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0203, "high": 0.02039, "low": 0.02029, "close": 0.02036, "volume": 384629.0, "close_time": 1774126799999, "quote_volume": 7827.66295, "trades": 199, "taker_buy_base": 125848.0, "taker_buy_quote": 2559.96132 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02037, "high": 0.02042, "low": 0.02035, "close": 0.02039, "volume": 421995.0, "close_time": 1774130399999, "quote_volume": 8599.07027, "trades": 145, "taker_buy_base": 219390.0, "taker_buy_quote": 4472.87118 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02039, "high": 0.02039, "low": 0.02027, "close": 0.02028, "volume": 558673.0, "close_time": 1774133999999, "quote_volume": 11356.19848, "trades": 148, "taker_buy_base": 245183.0, "taker_buy_quote": 4982.54237 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02027, "high": 0.02028, "low": 0.01983, "close": 0.01995, "volume": 4769214.0, "close_time": 1774137599999, "quote_volume": 95445.87287, "trades": 900, "taker_buy_base": 2138817.0, "taker_buy_quote": 42771.19219 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01994, "high": 0.02011, "low": 0.01972, "close": 0.01993, "volume": 2788647.0, "close_time": 1774141199999, "quote_volume": 55645.6196, "trades": 676, "taker_buy_base": 1222813.0, "taker_buy_quote": 24417.04489 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.01994, "high": 0.02007, "low": 0.01994, "close": 0.02003, "volume": 668936.0, "close_time": 1774144799999, "quote_volume": 13378.34884, "trades": 216, "taker_buy_base": 271279.0, "taker_buy_quote": 5419.62783 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02005, "high": 0.02016, "low": 0.02002, "close": 0.02013, "volume": 553924.0, "close_time": 1774148399999, "quote_volume": 11124.80933, "trades": 265, "taker_buy_base": 186128.0, "taker_buy_quote": 3737.44303 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02012, "high": 0.02025, "low": 0.02006, "close": 0.02006, "volume": 1794278.0, "close_time": 1774151999999, "quote_volume": 36123.26449, "trades": 293, "taker_buy_base": 520909.0, "taker_buy_quote": 10494.47707 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02008, "high": 0.02009, "low": 0.01998, "close": 0.02002, "volume": 823384.0, "close_time": 1774155599999, "quote_volume": 16490.2526, "trades": 184, "taker_buy_base": 424400.0, "taker_buy_quote": 8503.04477 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.01992, "volume": 412439.0, "close_time": 1774159199999, "quote_volume": 8227.81524, "trades": 133, "taker_buy_base": 169375.0, "taker_buy_quote": 3381.03293 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.01992, "high": 0.01994, "low": 0.01984, "close": 0.01989, "volume": 782207.0, "close_time": 1774162799999, "quote_volume": 15541.69301, "trades": 143, "taker_buy_base": 176153.0, "taker_buy_quote": 3501.3392 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0199, "high": 0.01993, "low": 0.01982, "close": 0.01982, "volume": 288553.0, "close_time": 1774166399999, "quote_volume": 5734.55515, "trades": 107, "taker_buy_base": 149242.0, "taker_buy_quote": 2966.21938 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01982, "high": 0.01982, "low": 0.01971, "close": 0.01981, "volume": 1229230.0, "close_time": 1774169999999, "quote_volume": 24304.35447, "trades": 328, "taker_buy_base": 686584.0, "taker_buy_quote": 13574.15884 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0198, "high": 0.01992, "low": 0.0198, "close": 0.01989, "volume": 697123.0, "close_time": 1774173599999, "quote_volume": 13843.14988, "trades": 245, "taker_buy_base": 394420.0, "taker_buy_quote": 7829.36769 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.01988, "high": 0.01991, "low": 0.01972, "close": 0.01975, "volume": 962123.0, "close_time": 1774177199999, "quote_volume": 19066.81935, "trades": 336, "taker_buy_base": 585296.0, "taker_buy_quote": 11599.02544 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01959, "close": 0.01963, "volume": 2831996.0, "close_time": 1774180799999, "quote_volume": 55667.17818, "trades": 686, "taker_buy_base": 1418421.0, "taker_buy_quote": 27896.10415 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01964, "high": 0.01985, "low": 0.01964, "close": 0.01982, "volume": 1259835.0, "close_time": 1774184399999, "quote_volume": 24885.47672, "trades": 437, "taker_buy_base": 717997.0, "taker_buy_quote": 14183.90385 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.01982, "high": 0.01992, "low": 0.01971, "close": 0.0198, "volume": 952669.0, "close_time": 1774187999999, "quote_volume": 18875.20126, "trades": 340, "taker_buy_base": 670030.0, "taker_buy_quote": 13270.91106 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0198, "high": 0.01981, "low": 0.01969, "close": 0.01972, "volume": 726366.0, "close_time": 1774191599999, "quote_volume": 14341.2218, "trades": 299, "taker_buy_base": 281444.0, "taker_buy_quote": 5557.85203 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.01972, "high": 0.01975, "low": 0.01964, "close": 0.01968, "volume": 647820.0, "close_time": 1774195199999, "quote_volume": 12757.55358, "trades": 344, "taker_buy_base": 307312.0, "taker_buy_quote": 6053.82248 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01968, "high": 0.01977, "low": 0.01967, "close": 0.01971, "volume": 695170.0, "close_time": 1774198799999, "quote_volume": 13706.50616, "trades": 409, "taker_buy_base": 380653.0, "taker_buy_quote": 7506.05943 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.01971, "high": 0.01971, "low": 0.01944, "close": 0.01951, "volume": 3297008.0, "close_time": 1774202399999, "quote_volume": 64340.03346, "trades": 705, "taker_buy_base": 1210381.0, "taker_buy_quote": 23609.16226 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0195, "high": 0.01954, "low": 0.01942, "close": 0.01949, "volume": 1123557.0, "close_time": 1774205999999, "quote_volume": 21891.49641, "trades": 385, "taker_buy_base": 416474.0, "taker_buy_quote": 8110.43744 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.01949, "high": 0.01952, "low": 0.01935, "close": 0.0195, "volume": 905178.0, "close_time": 1774209599999, "quote_volume": 17605.4593, "trades": 367, "taker_buy_base": 472052.0, "taker_buy_quote": 9187.45614 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0195, "high": 0.01954, "low": 0.01946, "close": 0.01947, "volume": 615631.0, "close_time": 1774213199999, "quote_volume": 12013.36294, "trades": 302, "taker_buy_base": 334713.0, "taker_buy_quote": 6533.65425 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.01947, "high": 0.01951, "low": 0.01921, "close": 0.01934, "volume": 1681731.0, "close_time": 1774216799999, "quote_volume": 32527.44063, "trades": 579, "taker_buy_base": 811954.0, "taker_buy_quote": 15708.63044 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.01933, "high": 0.01954, "low": 0.01928, "close": 0.01953, "volume": 949580.0, "close_time": 1774220399999, "quote_volume": 18468.60811, "trades": 320, "taker_buy_base": 542197.0, "taker_buy_quote": 10547.40349 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.01954, "high": 0.01958, "low": 0.01943, "close": 0.01944, "volume": 1028168.0, "close_time": 1774223999999, "quote_volume": 20081.48474, "trades": 218, "taker_buy_base": 750946.0, "taker_buy_quote": 14670.42131 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01945, "high": 0.01948, "low": 0.01927, "close": 0.01941, "volume": 1386093.0, "close_time": 1774227599999, "quote_volume": 26878.25022, "trades": 415, "taker_buy_base": 629767.0, "taker_buy_quote": 12203.956 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0194, "high": 0.01956, "low": 0.01939, "close": 0.01944, "volume": 1301445.0, "close_time": 1774231199999, "quote_volume": 25351.37785, "trades": 362, "taker_buy_base": 776010.0, "taker_buy_quote": 15109.19554 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.01944, "high": 0.01955, "low": 0.01943, "close": 0.0195, "volume": 550000.0, "close_time": 1774234799999, "quote_volume": 10717.53239, "trades": 188, "taker_buy_base": 163605.0, "taker_buy_quote": 3188.61218 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0195, "high": 0.01958, "low": 0.0195, "close": 0.01953, "volume": 503340.0, "close_time": 1774238399999, "quote_volume": 9830.71623, "trades": 264, "taker_buy_base": 148087.0, "taker_buy_quote": 2891.55541 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01954, "high": 0.01967, "low": 0.01952, "close": 0.01967, "volume": 732883.0, "close_time": 1774241999999, "quote_volume": 14341.52218, "trades": 293, "taker_buy_base": 268412.0, "taker_buy_quote": 5253.98841 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.01967, "high": 0.0197, "low": 0.01954, "close": 0.01957, "volume": 875963.0, "close_time": 1774245599999, "quote_volume": 17185.31506, "trades": 378, "taker_buy_base": 327435.0, "taker_buy_quote": 6429.16095 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.01956, "high": 0.01956, "low": 0.0193, "close": 0.01934, "volume": 1052280.0, "close_time": 1774249199999, "quote_volume": 20414.50345, "trades": 348, "taker_buy_base": 544658.0, "taker_buy_quote": 10563.03339 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.01935, "high": 0.01937, "low": 0.01917, "close": 0.01932, "volume": 1579228.0, "close_time": 1774252799999, "quote_volume": 30445.54898, "trades": 415, "taker_buy_base": 849611.0, "taker_buy_quote": 16390.98241 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01933, "high": 0.01942, "low": 0.01926, "close": 0.01929, "volume": 573775.0, "close_time": 1774256399999, "quote_volume": 11111.08566, "trades": 224, "taker_buy_base": 264439.0, "taker_buy_quote": 5122.10366 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.01928, "high": 0.01931, "low": 0.01909, "close": 0.01916, "volume": 1849585.0, "close_time": 1774259999999, "quote_volume": 35433.06045, "trades": 523, "taker_buy_base": 911137.0, "taker_buy_quote": 17444.97007 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.01918, "high": 0.0193, "low": 0.01909, "close": 0.01918, "volume": 1310826.0, "close_time": 1774263599999, "quote_volume": 25165.66081, "trades": 368, "taker_buy_base": 673725.0, "taker_buy_quote": 12945.33769 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.01919, "high": 0.01991, "low": 0.01918, "close": 0.01967, "volume": 11135167.0, "close_time": 1774267199999, "quote_volume": 218453.20058, "trades": 2801, "taker_buy_base": 5093686.0, "taker_buy_quote": 99956.4977 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01967, "high": 0.01974, "low": 0.01955, "close": 0.0197, "volume": 1609144.0, "close_time": 1774270799999, "quote_volume": 31606.09606, "trades": 499, "taker_buy_base": 695481.0, "taker_buy_quote": 13670.06779 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.01971, "high": 0.01981, "low": 0.0196, "close": 0.01977, "volume": 1382952.0, "close_time": 1774274399999, "quote_volume": 27259.18003, "trades": 427, "taker_buy_base": 605833.0, "taker_buy_quote": 11949.51845 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.01978, "high": 0.01978, "low": 0.0196, "close": 0.01968, "volume": 814621.0, "close_time": 1774277999999, "quote_volume": 16032.3584, "trades": 370, "taker_buy_base": 478776.0, "taker_buy_quote": 9424.58996 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.01968, "high": 0.01969, "low": 0.01927, "close": 0.0193, "volume": 2937953.0, "close_time": 1774281599999, "quote_volume": 57292.72904, "trades": 636, "taker_buy_base": 1072493.0, "taker_buy_quote": 20947.56703 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01931, "high": 0.01942, "low": 0.01927, "close": 0.0194, "volume": 2052254.0, "close_time": 1774285199999, "quote_volume": 39745.5652, "trades": 406, "taker_buy_base": 1130405.0, "taker_buy_quote": 21900.18244 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0194, "high": 0.01942, "low": 0.01925, "close": 0.01934, "volume": 1955357.0, "close_time": 1774288799999, "quote_volume": 37721.15334, "trades": 598, "taker_buy_base": 400361.0, "taker_buy_quote": 7730.87415 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.01935, "high": 0.01936, "low": 0.0192, "close": 0.01926, "volume": 677819.0, "close_time": 1774292399999, "quote_volume": 13052.24887, "trades": 288, "taker_buy_base": 362397.0, "taker_buy_quote": 6976.56104 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.01927, "high": 0.0193, "low": 0.01912, "close": 0.01915, "volume": 3425294.0, "close_time": 1774295999999, "quote_volume": 65742.22789, "trades": 682, "taker_buy_base": 2291977.0, "taker_buy_quote": 43990.07383 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01915, "high": 0.01934, "low": 0.01912, "close": 0.01933, "volume": 1118561.0, "close_time": 1774299599999, "quote_volume": 21498.43952, "trades": 319, "taker_buy_base": 845857.0, "taker_buy_quote": 16271.04501 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.01933, "high": 0.01939, "low": 0.01928, "close": 0.0193, "volume": 1949399.0, "close_time": 1774303199999, "quote_volume": 37680.16803, "trades": 519, "taker_buy_base": 1207195.0, "taker_buy_quote": 23332.6604 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0193, "high": 0.01931, "low": 0.01916, "close": 0.01922, "volume": 1094842.0, "close_time": 1774306799999, "quote_volume": 21072.79497, "trades": 383, "taker_buy_base": 601602.0, "taker_buy_quote": 11595.40907 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.01921, "high": 0.0193, "low": 0.01915, "close": 0.0193, "volume": 491296.0, "close_time": 1774310399999, "quote_volume": 9438.92885, "trades": 207, "taker_buy_base": 230393.0, "taker_buy_quote": 4428.87484 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01929, "high": 0.01932, "low": 0.01907, "close": 0.01915, "volume": 2004357.0, "close_time": 1774313999999, "quote_volume": 38458.48081, "trades": 443, "taker_buy_base": 679472.0, "taker_buy_quote": 13045.46255 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.01913, "high": 0.01913, "low": 0.01886, "close": 0.01889, "volume": 3472567.0, "close_time": 1774317599999, "quote_volume": 65878.19739, "trades": 574, "taker_buy_base": 1698369.0, "taker_buy_quote": 32231.30445 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.01888, "high": 0.01897, "low": 0.01881, "close": 0.01892, "volume": 741270.0, "close_time": 1774321199999, "quote_volume": 14019.06185, "trades": 233, "taker_buy_base": 368716.0, "taker_buy_quote": 6972.91117 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.01893, "high": 0.019, "low": 0.01888, "close": 0.01897, "volume": 889546.0, "close_time": 1774324799999, "quote_volume": 16838.7587, "trades": 214, "taker_buy_base": 361964.0, "taker_buy_quote": 6852.5315 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01897, "high": 0.019, "low": 0.01886, "close": 0.01888, "volume": 861961.0, "close_time": 1774328399999, "quote_volume": 16293.08111, "trades": 238, "taker_buy_base": 352930.0, "taker_buy_quote": 6669.37399 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.01887, "high": 0.01888, "low": 0.01878, "close": 0.01883, "volume": 760291.0, "close_time": 1774331999999, "quote_volume": 14306.43662, "trades": 254, "taker_buy_base": 417615.0, "taker_buy_quote": 7858.47145 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.01882, "high": 0.01892, "low": 0.01881, "close": 0.01891, "volume": 774468.0, "close_time": 1774335599999, "quote_volume": 14609.45712, "trades": 186, "taker_buy_base": 302005.0, "taker_buy_quote": 5694.65845 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0189, "high": 0.01916, "low": 0.01887, "close": 0.01912, "volume": 1629729.0, "close_time": 1774339199999, "quote_volume": 30991.83007, "trades": 396, "taker_buy_base": 760256.0, "taker_buy_quote": 14469.44323 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01912, "high": 0.01916, "low": 0.01906, "close": 0.01907, "volume": 1459572.0, "close_time": 1774342799999, "quote_volume": 27891.27446, "trades": 368, "taker_buy_base": 662271.0, "taker_buy_quote": 12657.15387 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.01907, "high": 0.0193, "low": 0.01905, "close": 0.01919, "volume": 2531385.0, "close_time": 1774346399999, "quote_volume": 48418.77874, "trades": 596, "taker_buy_base": 1340990.0, "taker_buy_quote": 25652.29612 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.01918, "high": 0.01939, "low": 0.01916, "close": 0.01936, "volume": 2435762.0, "close_time": 1774349999999, "quote_volume": 46838.51006, "trades": 417, "taker_buy_base": 824140.0, "taker_buy_quote": 15859.02392 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.01937, "high": 0.01948, "low": 0.01929, "close": 0.01935, "volume": 1583685.0, "close_time": 1774353599999, "quote_volume": 30709.43886, "trades": 414, "taker_buy_base": 546296.0, "taker_buy_quote": 10586.55019 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01936, "high": 0.01941, "low": 0.01925, "close": 0.01941, "volume": 2816639.0, "close_time": 1774357199999, "quote_volume": 54431.41391, "trades": 492, "taker_buy_base": 827846.0, "taker_buy_quote": 15989.47962 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.01942, "high": 0.01949, "low": 0.01928, "close": 0.0194, "volume": 2068800.0, "close_time": 1774360799999, "quote_volume": 40116.43916, "trades": 498, "taker_buy_base": 970324.0, "taker_buy_quote": 18822.77953 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0194, "high": 0.01946, "low": 0.01927, "close": 0.01943, "volume": 3121710.0, "close_time": 1774364399999, "quote_volume": 60494.08469, "trades": 724, "taker_buy_base": 1030849.0, "taker_buy_quote": 19982.79177 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.01944, "high": 0.01977, "low": 0.01943, "close": 0.01969, "volume": 2815558.0, "close_time": 1774367999999, "quote_volume": 55304.4691, "trades": 726, "taker_buy_base": 1181308.0, "taker_buy_quote": 23211.30735 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01969, "high": 0.01999, "low": 0.01958, "close": 0.01965, "volume": 6178521.0, "close_time": 1774371599999, "quote_volume": 122276.20755, "trades": 1032, "taker_buy_base": 2760422.0, "taker_buy_quote": 54646.18708 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.01966, "high": 0.01967, "low": 0.01949, "close": 0.01961, "volume": 1163949.0, "close_time": 1774375199999, "quote_volume": 22780.57186, "trades": 369, "taker_buy_base": 705489.0, "taker_buy_quote": 13805.06855 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.01961, "high": 0.01966, "low": 0.01946, "close": 0.01955, "volume": 2179674.0, "close_time": 1774378799999, "quote_volume": 42598.7159, "trades": 523, "taker_buy_base": 1123770.0, "taker_buy_quote": 21980.96191 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.01956, "high": 0.0198, "low": 0.01956, "close": 0.01961, "volume": 994327.0, "close_time": 1774382399999, "quote_volume": 19553.16141, "trades": 287, "taker_buy_base": 495440.0, "taker_buy_quote": 9743.54571 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01961, "high": 0.01981, "low": 0.01955, "close": 0.01971, "volume": 1895845.0, "close_time": 1774385999999, "quote_volume": 37320.64209, "trades": 491, "taker_buy_base": 915460.0, "taker_buy_quote": 18036.86994 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.01971, "high": 0.01998, "low": 0.0197, "close": 0.01987, "volume": 1446594.0, "close_time": 1774389599999, "quote_volume": 28703.15791, "trades": 393, "taker_buy_base": 497464.0, "taker_buy_quote": 9871.38351 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01977, "close": 0.01987, "volume": 1641057.0, "close_time": 1774393199999, "quote_volume": 32515.43451, "trades": 473, "taker_buy_base": 650037.0, "taker_buy_quote": 12884.92314 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.01985, "high": 0.02005, "low": 0.01981, "close": 0.01997, "volume": 1460184.0, "close_time": 1774396799999, "quote_volume": 29124.92868, "trades": 419, "taker_buy_base": 784339.0, "taker_buy_quote": 15664.52077 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01996, "high": 0.02013, "low": 0.01991, "close": 0.02007, "volume": 3421676.0, "close_time": 1774400399999, "quote_volume": 68538.18414, "trades": 734, "taker_buy_base": 1818330.0, "taker_buy_quote": 36433.0073 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02006, "high": 0.02017, "low": 0.01996, "close": 0.02011, "volume": 2079450.0, "close_time": 1774403999999, "quote_volume": 41784.55359, "trades": 567, "taker_buy_base": 988418.0, "taker_buy_quote": 19858.71834 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02013, "high": 0.02048, "low": 0.02013, "close": 0.02039, "volume": 7019022.0, "close_time": 1774407599999, "quote_volume": 142695.42359, "trades": 1519, "taker_buy_base": 3308223.0, "taker_buy_quote": 67273.59539 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02039, "high": 0.02058, "low": 0.02029, "close": 0.02052, "volume": 6783264.0, "close_time": 1774411199999, "quote_volume": 138686.23723, "trades": 1480, "taker_buy_base": 3497500.0, "taker_buy_quote": 71493.30743 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02054, "high": 0.02078, "low": 0.02036, "close": 0.02068, "volume": 14969513.0, "close_time": 1774414799999, "quote_volume": 308464.04078, "trades": 3383, "taker_buy_base": 7614697.0, "taker_buy_quote": 157046.84129 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02068, "high": 0.0209, "low": 0.02054, "close": 0.02065, "volume": 10178852.0, "close_time": 1774418399999, "quote_volume": 210905.68894, "trades": 2559, "taker_buy_base": 5309266.0, "taker_buy_quote": 110070.20099 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02066, "high": 0.02086, "low": 0.02016, "close": 0.02036, "volume": 18702528.0, "close_time": 1774421999999, "quote_volume": 385200.58537, "trades": 4236, "taker_buy_base": 9986904.0, "taker_buy_quote": 206005.70343 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02037, "high": 0.02064, "low": 0.02012, "close": 0.02046, "volume": 11497654.0, "close_time": 1774425599999, "quote_volume": 234798.32902, "trades": 2062, "taker_buy_base": 4568456.0, "taker_buy_quote": 93370.83746 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02047, "high": 0.02057, "low": 0.02039, "close": 0.02042, "volume": 5289642.0, "close_time": 1774429199999, "quote_volume": 108357.49511, "trades": 944, "taker_buy_base": 1833772.0, "taker_buy_quote": 37581.28179 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02041, "high": 0.02045, "low": 0.02024, "close": 0.0203, "volume": 3322328.0, "close_time": 1774432799999, "quote_volume": 67529.13323, "trades": 1254, "taker_buy_base": 1230289.0, "taker_buy_quote": 25014.20574 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02031, "high": 0.02045, "low": 0.02015, "close": 0.02021, "volume": 3406247.0, "close_time": 1774436399999, "quote_volume": 69111.30349, "trades": 1334, "taker_buy_base": 1290557.0, "taker_buy_quote": 26241.33211 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02022, "high": 0.02025, "low": 0.02008, "close": 0.02016, "volume": 3560931.0, "close_time": 1774439999999, "quote_volume": 71833.78038, "trades": 1397, "taker_buy_base": 1517002.0, "taker_buy_quote": 30608.90862 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02016, "high": 0.02022, "low": 0.01995, "close": 0.02004, "volume": 3276481.0, "close_time": 1774443599999, "quote_volume": 65647.96403, "trades": 1208, "taker_buy_base": 935404.0, "taker_buy_quote": 18755.49911 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02004, "high": 0.02018, "low": 0.02003, "close": 0.02005, "volume": 1524469.0, "close_time": 1774447199999, "quote_volume": 30643.9643, "trades": 459, "taker_buy_base": 738169.0, "taker_buy_quote": 14836.95719 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02006, "high": 0.02006, "low": 0.01995, "close": 0.02003, "volume": 1065647.0, "close_time": 1774450799999, "quote_volume": 21317.4804, "trades": 413, "taker_buy_base": 417772.0, "taker_buy_quote": 8358.86381 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02002, "high": 0.02002, "low": 0.01986, "close": 0.01998, "volume": 2085082.0, "close_time": 1774454399999, "quote_volume": 41648.11452, "trades": 1184, "taker_buy_base": 605328.0, "taker_buy_quote": 12086.53611 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01998, "high": 0.02006, "low": 0.01993, "close": 0.01999, "volume": 1803908.0, "close_time": 1774457999999, "quote_volume": 36068.29888, "trades": 766, "taker_buy_base": 633892.0, "taker_buy_quote": 12673.81931 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.01998, "high": 0.02002, "low": 0.01995, "close": 0.01995, "volume": 817431.0, "close_time": 1774461599999, "quote_volume": 16337.82503, "trades": 407, "taker_buy_base": 326199.0, "taker_buy_quote": 6519.35174 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.01995, "high": 0.02006, "low": 0.01992, "close": 0.01994, "volume": 1037753.0, "close_time": 1774465199999, "quote_volume": 20726.27321, "trades": 525, "taker_buy_base": 249378.0, "taker_buy_quote": 4980.95004 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.01995, "high": 0.02001, "low": 0.01992, "close": 0.01993, "volume": 831679.0, "close_time": 1774468799999, "quote_volume": 16595.83667, "trades": 343, "taker_buy_base": 461954.0, "taker_buy_quote": 9221.38201 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01994, "high": 0.01996, "low": 0.01981, "close": 0.01987, "volume": 852324.0, "close_time": 1774472399999, "quote_volume": 16956.0715, "trades": 302, "taker_buy_base": 332466.0, "taker_buy_quote": 6615.53738 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01979, "close": 0.01985, "volume": 1170243.0, "close_time": 1774475999999, "quote_volume": 23200.87506, "trades": 387, "taker_buy_base": 356346.0, "taker_buy_quote": 7069.12766 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.01986, "high": 0.0201, "low": 0.01983, "close": 0.02006, "volume": 1133581.0, "close_time": 1774479599999, "quote_volume": 22640.83433, "trades": 488, "taker_buy_base": 498600.0, "taker_buy_quote": 9946.69973 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02005, "high": 0.02013, "low": 0.02001, "close": 0.02008, "volume": 1378443.0, "close_time": 1774483199999, "quote_volume": 27680.51959, "trades": 592, "taker_buy_base": 455185.0, "taker_buy_quote": 9137.91346 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02008, "high": 0.0201, "low": 0.01984, "close": 0.01986, "volume": 1547623.0, "close_time": 1774486799999, "quote_volume": 30854.44799, "trades": 456, "taker_buy_base": 626925.0, "taker_buy_quote": 12508.66744 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.01986, "high": 0.01997, "low": 0.01982, "close": 0.01995, "volume": 460741.0, "close_time": 1774490399999, "quote_volume": 9162.01314, "trades": 198, "taker_buy_base": 120511.0, "taker_buy_quote": 2396.55242 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.01994, "high": 0.01998, "low": 0.0198, "close": 0.01985, "volume": 1009113.0, "close_time": 1774493999999, "quote_volume": 20079.11568, "trades": 374, "taker_buy_base": 373700.0, "taker_buy_quote": 7434.29791 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.01984, "high": 0.01993, "low": 0.01975, "close": 0.01991, "volume": 2020317.0, "close_time": 1774497599999, "quote_volume": 40094.9417, "trades": 416, "taker_buy_base": 1135590.0, "taker_buy_quote": 22526.31883 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01991, "high": 0.01995, "low": 0.01984, "close": 0.01985, "volume": 666261.0, "close_time": 1774501199999, "quote_volume": 13247.55069, "trades": 179, "taker_buy_base": 145354.0, "taker_buy_quote": 2890.05556 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.01986, "high": 0.01987, "low": 0.01958, "close": 0.01965, "volume": 2129072.0, "close_time": 1774504799999, "quote_volume": 41835.15955, "trades": 706, "taker_buy_base": 927647.0, "taker_buy_quote": 18221.94349 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.01966, "high": 0.01973, "low": 0.01956, "close": 0.0196, "volume": 1890343.0, "close_time": 1774508399999, "quote_volume": 37140.96278, "trades": 505, "taker_buy_base": 585568.0, "taker_buy_quote": 11502.48971 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0196, "high": 0.01963, "low": 0.0194, "close": 0.01943, "volume": 5388842.0, "close_time": 1774511999999, "quote_volume": 104885.73191, "trades": 1559, "taker_buy_base": 2215179.0, "taker_buy_quote": 43113.68582 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01944, "high": 0.01946, "low": 0.01911, "close": 0.01936, "volume": 26904908.0, "close_time": 1774515599999, "quote_volume": 516780.20267, "trades": 8098, "taker_buy_base": 10173291.0, "taker_buy_quote": 195314.74837 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.01935, "high": 0.01943, "low": 0.01909, "close": 0.0191, "volume": 3461758.0, "close_time": 1774519199999, "quote_volume": 66691.40191, "trades": 871, "taker_buy_base": 1597783.0, "taker_buy_quote": 30793.7276 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.01909, "high": 0.01909, "low": 0.0189, "close": 0.01891, "volume": 1867360.0, "close_time": 1774522799999, "quote_volume": 35412.07475, "trades": 481, "taker_buy_base": 836861.0, "taker_buy_quote": 15869.63933 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0189, "high": 0.01892, "low": 0.01884, "close": 0.01888, "volume": 1434303.0, "close_time": 1774526399999, "quote_volume": 27094.0556, "trades": 303, "taker_buy_base": 865495.0, "taker_buy_quote": 16353.02552 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01887, "high": 0.01899, "low": 0.01883, "close": 0.01899, "volume": 2490258.0, "close_time": 1774529999999, "quote_volume": 47072.33426, "trades": 692, "taker_buy_base": 971805.0, "taker_buy_quote": 18366.7391 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.01898, "high": 0.01922, "low": 0.01898, "close": 0.01913, "volume": 1740756.0, "close_time": 1774533599999, "quote_volume": 33245.73453, "trades": 605, "taker_buy_base": 634591.0, "taker_buy_quote": 12111.17868 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.01914, "high": 0.01918, "low": 0.01904, "close": 0.01905, "volume": 1122263.0, "close_time": 1774537199999, "quote_volume": 21432.86321, "trades": 520, "taker_buy_base": 465743.0, "taker_buy_quote": 8893.44101 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.01905, "high": 0.01906, "low": 0.01885, "close": 0.01886, "volume": 1722399.0, "close_time": 1774540799999, "quote_volume": 32557.16703, "trades": 606, "taker_buy_base": 814787.0, "taker_buy_quote": 15393.41407 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01885, "high": 0.01887, "low": 0.01869, "close": 0.01872, "volume": 1249431.0, "close_time": 1774544399999, "quote_volume": 23455.7314, "trades": 368, "taker_buy_base": 557428.0, "taker_buy_quote": 10475.02106 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.01871, "high": 0.01888, "low": 0.0187, "close": 0.0188, "volume": 1222215.0, "close_time": 1774547999999, "quote_volume": 22980.3592, "trades": 375, "taker_buy_base": 915292.0, "taker_buy_quote": 17209.3411 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0188, "high": 0.01883, "low": 0.01872, "close": 0.01881, "volume": 589508.0, "close_time": 1774551599999, "quote_volume": 11069.45835, "trades": 205, "taker_buy_base": 246757.0, "taker_buy_quote": 4635.88957 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.01882, "high": 0.01883, "low": 0.01871, "close": 0.01873, "volume": 971868.0, "close_time": 1774555199999, "quote_volume": 18237.28531, "trades": 236, "taker_buy_base": 357523.0, "taker_buy_quote": 6713.09911 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01873, "high": 0.0189, "low": 0.0186, "close": 0.01876, "volume": 2890859.0, "close_time": 1774558799999, "quote_volume": 54295.40173, "trades": 971, "taker_buy_base": 1452754.0, "taker_buy_quote": 27272.03863 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.01876, "high": 0.01882, "low": 0.01869, "close": 0.0187, "volume": 978975.0, "close_time": 1774562399999, "quote_volume": 18366.91378, "trades": 352, "taker_buy_base": 548142.0, "taker_buy_quote": 10287.90332 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.01868, "high": 0.01868, "low": 0.01855, "close": 0.01858, "volume": 977559.0, "close_time": 1774565999999, "quote_volume": 18175.92825, "trades": 343, "taker_buy_base": 440497.0, "taker_buy_quote": 8193.86182 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.01861, "high": 0.01865, "low": 0.01858, "close": 0.0186, "volume": 1336670.0, "close_time": 1774569599999, "quote_volume": 24866.1306, "trades": 540, "taker_buy_base": 882930.0, "taker_buy_quote": 16425.75044 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0186, "high": 0.01863, "low": 0.01852, "close": 0.01862, "volume": 2603816.0, "close_time": 1774573199999, "quote_volume": 48355.60113, "trades": 715, "taker_buy_base": 1288901.0, "taker_buy_quote": 23947.17736 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.01862, "high": 0.01875, "low": 0.0186, "close": 0.01875, "volume": 1357329.0, "close_time": 1774576799999, "quote_volume": 25324.9132, "trades": 353, "taker_buy_base": 464345.0, "taker_buy_quote": 8661.31537 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.01876, "high": 0.01878, "low": 0.01858, "close": 0.01861, "volume": 1202308.0, "close_time": 1774580399999, "quote_volume": 22433.39367, "trades": 329, "taker_buy_base": 611965.0, "taker_buy_quote": 11418.64301 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.01862, "high": 0.01865, "low": 0.01847, "close": 0.01856, "volume": 2944608.0, "close_time": 1774583999999, "quote_volume": 54649.6701, "trades": 813, "taker_buy_base": 1229598.0, "taker_buy_quote": 22816.1762 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01856, "high": 0.01858, "low": 0.01841, "close": 0.0185, "volume": 1290719.0, "close_time": 1774587599999, "quote_volume": 23883.99276, "trades": 489, "taker_buy_base": 447124.0, "taker_buy_quote": 8270.5516 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0185, "high": 0.01851, "low": 0.01841, "close": 0.01847, "volume": 1289943.0, "close_time": 1774591199999, "quote_volume": 23814.56896, "trades": 466, "taker_buy_base": 700968.0, "taker_buy_quote": 12943.17348 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.01848, "high": 0.01852, "low": 0.01842, "close": 0.01846, "volume": 542655.0, "close_time": 1774594799999, "quote_volume": 10018.75819, "trades": 233, "taker_buy_base": 166628.0, "taker_buy_quote": 3076.04592 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.01847, "high": 0.01856, "low": 0.01844, "close": 0.01852, "volume": 394714.0, "close_time": 1774598399999, "quote_volume": 7304.75284, "trades": 185, "taker_buy_base": 204486.0, "taker_buy_quote": 3783.59345 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01852, "high": 0.01853, "low": 0.01821, "close": 0.01828, "volume": 3863429.0, "close_time": 1774601999999, "quote_volume": 70676.47875, "trades": 986, "taker_buy_base": 1337691.0, "taker_buy_quote": 24494.23911 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.01828, "high": 0.0183, "low": 0.01806, "close": 0.01809, "volume": 3239117.0, "close_time": 1774605599999, "quote_volume": 58763.77422, "trades": 747, "taker_buy_base": 1022169.0, "taker_buy_quote": 18527.58948 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.01809, "high": 0.01812, "low": 0.01754, "close": 0.0176, "volume": 9539995.0, "close_time": 1774609199999, "quote_volume": 169886.0732, "trades": 2766, "taker_buy_base": 3161011.0, "taker_buy_quote": 56257.62338 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.01761, "high": 0.01763, "low": 0.01653, "close": 0.01674, "volume": 24169535.0, "close_time": 1774612799999, "quote_volume": 410319.80199, "trades": 7893, "taker_buy_base": 11983803.0, "taker_buy_quote": 203466.36396 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01674, "high": 0.01695, "low": 0.01654, "close": 0.01683, "volume": 17342884.0, "close_time": 1774616399999, "quote_volume": 290316.84347, "trades": 5946, "taker_buy_base": 9838465.0, "taker_buy_quote": 164654.18778 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.01683, "high": 0.0169, "low": 0.01648, "close": 0.01652, "volume": 13014539.0, "close_time": 1774619999999, "quote_volume": 217090.71501, "trades": 3577, "taker_buy_base": 6021601.0, "taker_buy_quote": 100392.77125 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.01652, "high": 0.01676, "low": 0.01651, "close": 0.01674, "volume": 6759558.0, "close_time": 1774623599999, "quote_volume": 112563.14266, "trades": 2133, "taker_buy_base": 3988624.0, "taker_buy_quote": 66434.97186 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.01674, "high": 0.01678, "low": 0.01647, "close": 0.0165, "volume": 7897501.0, "close_time": 1774627199999, "quote_volume": 131474.35543, "trades": 2111, "taker_buy_base": 4751507.0, "taker_buy_quote": 79117.63171 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01649, "high": 0.01651, "low": 0.01635, "close": 0.0164, "volume": 4428665.0, "close_time": 1774630799999, "quote_volume": 72723.68592, "trades": 1341, "taker_buy_base": 2292803.0, "taker_buy_quote": 37657.51252 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.01641, "high": 0.0165, "low": 0.01636, "close": 0.01641, "volume": 5484773.0, "close_time": 1774634399999, "quote_volume": 89985.01453, "trades": 1658, "taker_buy_base": 3345202.0, "taker_buy_quote": 54893.48319 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.01641, "high": 0.01646, "low": 0.01624, "close": 0.01639, "volume": 5120314.0, "close_time": 1774637999999, "quote_volume": 83710.10761, "trades": 1418, "taker_buy_base": 3102141.0, "taker_buy_quote": 50710.97781 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.01639, "high": 0.01658, "low": 0.01633, "close": 0.01652, "volume": 3960977.0, "close_time": 1774641599999, "quote_volume": 65267.38992, "trades": 1002, "taker_buy_base": 2577605.0, "taker_buy_quote": 42508.90458 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01653, "high": 0.01654, "low": 0.01631, "close": 0.01643, "volume": 5703193.0, "close_time": 1774645199999, "quote_volume": 93541.79599, "trades": 1115, "taker_buy_base": 3588932.0, "taker_buy_quote": 58871.46408 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.01642, "high": 0.01645, "low": 0.01637, "close": 0.0164, "volume": 1814804.0, "close_time": 1774648799999, "quote_volume": 29777.02004, "trades": 411, "taker_buy_base": 1134760.0, "taker_buy_quote": 18625.38202 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.01641, "high": 0.01648, "low": 0.01631, "close": 0.01642, "volume": 2226938.0, "close_time": 1774652399999, "quote_volume": 36507.27282, "trades": 488, "taker_buy_base": 1192704.0, "taker_buy_quote": 19563.59872 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.01642, "high": 0.01659, "low": 0.0164, "close": 0.01653, "volume": 3069765.0, "close_time": 1774655999999, "quote_volume": 50705.90324, "trades": 584, "taker_buy_base": 1967108.0, "taker_buy_quote": 32496.17606 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01585, "close": 0.01596, "volume": 9527563.0, "close_time": 1774659599999, "quote_volume": 153067.71173, "trades": 2298, "taker_buy_base": 4688439.0, "taker_buy_quote": 75297.52761 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.01595, "high": 0.01601, "low": 0.01573, "close": 0.01577, "volume": 3340549.0, "close_time": 1774663199999, "quote_volume": 52975.19046, "trades": 921, "taker_buy_base": 1870631.0, "taker_buy_quote": 29646.36727 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.01576, "high": 0.01589, "low": 0.0157, "close": 0.01582, "volume": 5116576.0, "close_time": 1774666799999, "quote_volume": 80751.54443, "trades": 1119, "taker_buy_base": 2624029.0, "taker_buy_quote": 41433.48873 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01582, "high": 0.01607, "low": 0.01575, "close": 0.01591, "volume": 18160230.0, "close_time": 1774670399999, "quote_volume": 288929.80248, "trades": 1506, "taker_buy_base": 12735852.0, "taker_buy_quote": 202527.91855 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01568, "close": 0.01572, "volume": 3394559.0, "close_time": 1774673999999, "quote_volume": 53580.26875, "trades": 760, "taker_buy_base": 2028782.0, "taker_buy_quote": 32035.6949 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01573, "high": 0.01584, "low": 0.01572, "close": 0.01575, "volume": 1905396.0, "close_time": 1774677599999, "quote_volume": 30068.425, "trades": 429, "taker_buy_base": 1158119.0, "taker_buy_quote": 18278.10282 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01575, "high": 0.01606, "low": 0.01574, "close": 0.01601, "volume": 7291395.0, "close_time": 1774681199999, "quote_volume": 116149.76632, "trades": 1124, "taker_buy_base": 4425270.0, "taker_buy_quote": 70454.12633 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.016, "high": 0.01639, "low": 0.016, "close": 0.01638, "volume": 5329687.0, "close_time": 1774684799999, "quote_volume": 86066.23279, "trades": 1060, "taker_buy_base": 2834870.0, "taker_buy_quote": 45803.34098 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01638, "high": 0.0165, "low": 0.0162, "close": 0.01621, "volume": 7281742.0, "close_time": 1774688399999, "quote_volume": 119349.37, "trades": 1212, "taker_buy_base": 3047662.0, "taker_buy_quote": 49888.67608 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01621, "high": 0.0163, "low": 0.01608, "close": 0.01611, "volume": 6336071.0, "close_time": 1774691999999, "quote_volume": 102489.09158, "trades": 1015, "taker_buy_base": 2539423.0, "taker_buy_quote": 41073.01986 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01611, "high": 0.01616, "low": 0.01607, "close": 0.01609, "volume": 1986914.0, "close_time": 1774695599999, "quote_volume": 32003.55368, "trades": 456, "taker_buy_base": 1037442.0, "taker_buy_quote": 16719.07138 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01609, "high": 0.01623, "low": 0.01601, "close": 0.0162, "volume": 1572817.0, "close_time": 1774699199999, "quote_volume": 25315.80408, "trades": 459, "taker_buy_base": 887759.0, "taker_buy_quote": 14277.57866 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0162, "high": 0.01632, "low": 0.01616, "close": 0.01623, "volume": 1261802.0, "close_time": 1774702799999, "quote_volume": 20515.58251, "trades": 463, "taker_buy_base": 595290.0, "taker_buy_quote": 9676.42346 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.01623, "high": 0.01647, "low": 0.01618, "close": 0.0162, "volume": 1968516.0, "close_time": 1774706399999, "quote_volume": 32140.91625, "trades": 637, "taker_buy_base": 872768.0, "taker_buy_quote": 14239.87979 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0162, "high": 0.01621, "low": 0.01602, "close": 0.01602, "volume": 2298367.0, "close_time": 1774709999999, "quote_volume": 36992.72391, "trades": 555, "taker_buy_base": 1026509.0, "taker_buy_quote": 16525.38221 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01602, "high": 0.01608, "low": 0.016, "close": 0.01606, "volume": 2154729.0, "close_time": 1774713599999, "quote_volume": 34561.22955, "trades": 640, "taker_buy_base": 1104272.0, "taker_buy_quote": 17713.56058 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01607, "high": 0.01616, "low": 0.01603, "close": 0.01614, "volume": 1535711.0, "close_time": 1774717199999, "quote_volume": 24711.59981, "trades": 365, "taker_buy_base": 886381.0, "taker_buy_quote": 14261.41891 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01614, "high": 0.01619, "low": 0.0161, "close": 0.01617, "volume": 1369161.0, "close_time": 1774720799999, "quote_volume": 22116.29895, "trades": 552, "taker_buy_base": 526859.0, "taker_buy_quote": 8514.56092 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01618, "high": 0.01648, "low": 0.01618, "close": 0.0164, "volume": 1432703.0, "close_time": 1774724399999, "quote_volume": 23414.02516, "trades": 478, "taker_buy_base": 628602.0, "taker_buy_quote": 10263.57784 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0164, "high": 0.01647, "low": 0.01637, "close": 0.01638, "volume": 1564806.0, "close_time": 1774727999999, "quote_volume": 25666.22635, "trades": 522, "taker_buy_base": 637308.0, "taker_buy_quote": 10462.46444 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01627, "close": 0.0163, "volume": 1662269.0, "close_time": 1774731599999, "quote_volume": 27118.26251, "trades": 426, "taker_buy_base": 703334.0, "taker_buy_quote": 11472.87873 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0163, "high": 0.01632, "low": 0.01619, "close": 0.01623, "volume": 1902139.0, "close_time": 1774735199999, "quote_volume": 30949.6425, "trades": 536, "taker_buy_base": 577062.0, "taker_buy_quote": 9388.83434 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.01622, "high": 0.01639, "low": 0.0162, "close": 0.01638, "volume": 2672973.0, "close_time": 1774738799999, "quote_volume": 43723.19988, "trades": 443, "taker_buy_base": 1547550.0, "taker_buy_quote": 25322.28754 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01637, "high": 0.01645, "low": 0.0163, "close": 0.01636, "volume": 2764520.0, "close_time": 1774742399999, "quote_volume": 45222.86033, "trades": 718, "taker_buy_base": 1089499.0, "taker_buy_quote": 17828.36255 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01637, "high": 0.01643, "low": 0.01608, "close": 0.01614, "volume": 3870815.0, "close_time": 1774745999999, "quote_volume": 62831.60425, "trades": 1005, "taker_buy_base": 1552455.0, "taker_buy_quote": 25165.84403 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.01614, "high": 0.01628, "low": 0.01614, "close": 0.01618, "volume": 2494755.0, "close_time": 1774749599999, "quote_volume": 40439.19053, "trades": 627, "taker_buy_base": 1162703.0, "taker_buy_quote": 18846.53695 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.01619, "high": 0.01633, "low": 0.01618, "close": 0.01631, "volume": 2158885.0, "close_time": 1774753199999, "quote_volume": 35135.17103, "trades": 427, "taker_buy_base": 1210562.0, "taker_buy_quote": 19702.99634 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0163, "high": 0.0164, "low": 0.01628, "close": 0.01633, "volume": 4632290.0, "close_time": 1774756799999, "quote_volume": 75661.37436, "trades": 702, "taker_buy_base": 1757111.0, "taker_buy_quote": 28695.10337 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01633, "high": 0.01653, "low": 0.01632, "close": 0.0165, "volume": 3111660.0, "close_time": 1774760399999, "quote_volume": 51091.88952, "trades": 607, "taker_buy_base": 2063919.0, "taker_buy_quote": 33906.05829 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0165, "high": 0.01666, "low": 0.01642, "close": 0.01655, "volume": 4670269.0, "close_time": 1774763999999, "quote_volume": 77308.50991, "trades": 1015, "taker_buy_base": 2020527.0, "taker_buy_quote": 33428.26046 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.01656, "high": 0.01656, "low": 0.01644, "close": 0.01651, "volume": 3281349.0, "close_time": 1774767599999, "quote_volume": 54113.90035, "trades": 642, "taker_buy_base": 1514509.0, "taker_buy_quote": 24982.35111 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.01651, "high": 0.01663, "low": 0.01639, "close": 0.01647, "volume": 3110427.0, "close_time": 1774771199999, "quote_volume": 51388.41437, "trades": 827, "taker_buy_base": 1282184.0, "taker_buy_quote": 21194.13469 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01648, "high": 0.01671, "low": 0.01646, "close": 0.01668, "volume": 2988579.0, "close_time": 1774774799999, "quote_volume": 49600.9196, "trades": 702, "taker_buy_base": 1451854.0, "taker_buy_quote": 24088.70169 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01669, "high": 0.01798, "low": 0.01669, "close": 0.01797, "volume": 90736069.0, "close_time": 1774778399999, "quote_volume": 1553681.41667, "trades": 15029, "taker_buy_base": 47654028.0, "taker_buy_quote": 814409.57091 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01796, "high": 0.0193, "low": 0.01727, "close": 0.01894, "volume": 156436308.0, "close_time": 1774781999999, "quote_volume": 2871938.75784, "trades": 43531, "taker_buy_base": 80374643.0, "taker_buy_quote": 1475143.90203 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.01894, "high": 0.01972, "low": 0.01815, "close": 0.01895, "volume": 93388090.0, "close_time": 1774785599999, "quote_volume": 1760961.61868, "trades": 26198, "taker_buy_base": 48410159.0, "taker_buy_quote": 914469.84252 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01895, "high": 0.01895, "low": 0.01785, "close": 0.01822, "volume": 30469694.0, "close_time": 1774789199999, "quote_volume": 559606.93682, "trades": 12042, "taker_buy_base": 15303638.0, "taker_buy_quote": 281423.80349 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.01823, "high": 0.02135, "low": 0.01811, "close": 0.01985, "volume": 123048483.0, "close_time": 1774792799999, "quote_volume": 2437327.3749, "trades": 45910, "taker_buy_base": 65206765.0, "taker_buy_quote": 1289797.63 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.01985, "high": 0.02121, "low": 0.01954, "close": 0.02002, "volume": 64649204.0, "close_time": 1774796399999, "quote_volume": 1308717.46003, "trades": 23464, "taker_buy_base": 33214595.0, "taker_buy_quote": 673322.4291 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02001, "high": 0.02023, "low": 0.01924, "close": 0.01991, "volume": 46910647.0, "close_time": 1774799999999, "quote_volume": 923509.33429, "trades": 14233, "taker_buy_base": 23362804.0, "taker_buy_quote": 459594.97505 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01989, "high": 0.01989, "low": 0.01922, "close": 0.01954, "volume": 37068507.0, "close_time": 1774803599999, "quote_volume": 723779.18381, "trades": 14801, "taker_buy_base": 15726157.0, "taker_buy_quote": 307273.66723 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.01954, "high": 0.02045, "low": 0.01941, "close": 0.02007, "volume": 39640356.0, "close_time": 1774807199999, "quote_volume": 794432.1216, "trades": 10853, "taker_buy_base": 18099257.0, "taker_buy_quote": 362917.93051 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02006, "high": 0.0206, "low": 0.0194, "close": 0.01962, "volume": 30674216.0, "close_time": 1774810799999, "quote_volume": 610657.93073, "trades": 8926, "taker_buy_base": 16030555.0, "taker_buy_quote": 319616.35589 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.01962, "high": 0.01986, "low": 0.01895, "close": 0.0191, "volume": 17662453.0, "close_time": 1774814399999, "quote_volume": 341623.94905, "trades": 5389, "taker_buy_base": 6818619.0, "taker_buy_quote": 132175.05516 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01911, "high": 0.01926, "low": 0.01873, "close": 0.01916, "volume": 16184044.0, "close_time": 1774817999999, "quote_volume": 308134.67217, "trades": 5680, "taker_buy_base": 6298255.0, "taker_buy_quote": 120127.52532 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.01915, "high": 0.0193, "low": 0.01833, "close": 0.01877, "volume": 22162933.0, "close_time": 1774821599999, "quote_volume": 414646.8881, "trades": 5980, "taker_buy_base": 6826918.0, "taker_buy_quote": 127695.19579 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.01876, "high": 0.01877, "low": 0.01827, "close": 0.01855, "volume": 16028961.0, "close_time": 1774825199999, "quote_volume": 297133.81536, "trades": 5391, "taker_buy_base": 7611739.0, "taker_buy_quote": 141131.86025 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.01856, "high": 0.01887, "low": 0.01834, "close": 0.01853, "volume": 13337428.0, "close_time": 1774828799999, "quote_volume": 248155.30991, "trades": 3916, "taker_buy_base": 6882711.0, "taker_buy_quote": 128142.53872 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01853, "high": 0.01898, "low": 0.01795, "close": 0.01803, "volume": 38754652.0, "close_time": 1774832399999, "quote_volume": 711701.77411, "trades": 9642, "taker_buy_base": 17830768.0, "taker_buy_quote": 328245.54855 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.01802, "high": 0.01839, "low": 0.01799, "close": 0.01828, "volume": 7248059.0, "close_time": 1774835999999, "quote_volume": 132216.00356, "trades": 2210, "taker_buy_base": 2869280.0, "taker_buy_quote": 52350.26577 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.01829, "high": 0.01859, "low": 0.01812, "close": 0.01842, "volume": 10351694.0, "close_time": 1774839599999, "quote_volume": 189876.49734, "trades": 2792, "taker_buy_base": 5121991.0, "taker_buy_quote": 94076.75721 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.01842, "high": 0.01852, "low": 0.01833, "close": 0.0184, "volume": 8657668.0, "close_time": 1774843199999, "quote_volume": 159671.0365, "trades": 2227, "taker_buy_base": 3519634.0, "taker_buy_quote": 64937.25822 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0184, "high": 0.01879, "low": 0.01839, "close": 0.01846, "volume": 12678546.0, "close_time": 1774846799999, "quote_volume": 236054.9116, "trades": 3531, "taker_buy_base": 7282553.0, "taker_buy_quote": 135642.08866 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.01846, "high": 0.01882, "low": 0.0183, "close": 0.01846, "volume": 10601453.0, "close_time": 1774850399999, "quote_volume": 196513.09917, "trades": 3191, "taker_buy_base": 5582674.0, "taker_buy_quote": 103540.539 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.01846, "high": 0.01918, "low": 0.01839, "close": 0.01894, "volume": 24410694.0, "close_time": 1774853999999, "quote_volume": 460238.93148, "trades": 6756, "taker_buy_base": 14180830.0, "taker_buy_quote": 267340.94283 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.01893, "high": 0.01956, "low": 0.01893, "close": 0.01894, "volume": 33428715.0, "close_time": 1774857599999, "quote_volume": 642610.28869, "trades": 8445, "taker_buy_base": 17687313.0, "taker_buy_quote": 340111.40259 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01895, "high": 0.01956, "low": 0.0188, "close": 0.01953, "volume": 21526174.0, "close_time": 1774861199999, "quote_volume": 411171.38449, "trades": 5967, "taker_buy_base": 10436937.0, "taker_buy_quote": 199603.55439 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.01955, "high": 0.01998, "low": 0.0191, "close": 0.01923, "volume": 28847562.0, "close_time": 1774864799999, "quote_volume": 563793.46057, "trades": 7609, "taker_buy_base": 12964732.0, "taker_buy_quote": 253383.10455 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.01923, "high": 0.01931, "low": 0.01886, "close": 0.01914, "volume": 11458671.0, "close_time": 1774868399999, "quote_volume": 219003.19265, "trades": 3268, "taker_buy_base": 5809993.0, "taker_buy_quote": 110980.43081 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.01913, "high": 0.01914, "low": 0.01884, "close": 0.01889, "volume": 12109322.0, "close_time": 1774871999999, "quote_volume": 229168.79881, "trades": 3102, "taker_buy_base": 5338016.0, "taker_buy_quote": 100992.33816 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01889, "high": 0.01901, "low": 0.0188, "close": 0.01881, "volume": 6917289.0, "close_time": 1774875599999, "quote_volume": 130746.25812, "trades": 2083, "taker_buy_base": 3656970.0, "taker_buy_quote": 69106.74477 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0188, "high": 0.01911, "low": 0.01879, "close": 0.01893, "volume": 9134564.0, "close_time": 1774879199999, "quote_volume": 173077.79747, "trades": 2281, "taker_buy_base": 3798814.0, "taker_buy_quote": 72051.73751 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.01893, "high": 0.01931, "low": 0.01889, "close": 0.01913, "volume": 19986538.0, "close_time": 1774882799999, "quote_volume": 381109.71664, "trades": 4962, "taker_buy_base": 7649024.0, "taker_buy_quote": 145845.75448 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.01913, "high": 0.01914, "low": 0.01882, "close": 0.019, "volume": 6496712.0, "close_time": 1774886399999, "quote_volume": 123313.91625, "trades": 1833, "taker_buy_base": 2402707.0, "taker_buy_quote": 45634.26404 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.019, "high": 0.01905, "low": 0.01859, "close": 0.01874, "volume": 7439094.0, "close_time": 1774889999999, "quote_volume": 140022.81384, "trades": 2017, "taker_buy_base": 2809794.0, "taker_buy_quote": 52903.97715 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.01874, "high": 0.01885, "low": 0.01862, "close": 0.01877, "volume": 4649034.0, "close_time": 1774893599999, "quote_volume": 87068.35673, "trades": 1438, "taker_buy_base": 1888314.0, "taker_buy_quote": 35342.19901 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.01878, "high": 0.01901, "low": 0.01878, "close": 0.01887, "volume": 5997612.0, "close_time": 1774897199999, "quote_volume": 113279.53632, "trades": 1633, "taker_buy_base": 2173493.0, "taker_buy_quote": 41045.08239 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.01888, "high": 0.01888, "low": 0.0186, "close": 0.01867, "volume": 5716951.0, "close_time": 1774900799999, "quote_volume": 107065.31037, "trades": 1224, "taker_buy_base": 1800863.0, "taker_buy_quote": 33705.1596 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01868, "high": 0.01869, "low": 0.01849, "close": 0.0185, "volume": 2699909.0, "close_time": 1774904399999, "quote_volume": 50117.70112, "trades": 675, "taker_buy_base": 886461.0, "taker_buy_quote": 16460.41176 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.01852, "high": 0.01871, "low": 0.01848, "close": 0.01866, "volume": 2770529.0, "close_time": 1774907999999, "quote_volume": 51429.6123, "trades": 803, "taker_buy_base": 1163819.0, "taker_buy_quote": 21620.3203 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.01867, "high": 0.01874, "low": 0.0186, "close": 0.01863, "volume": 1351119.0, "close_time": 1774911599999, "quote_volume": 25231.51511, "trades": 310, "taker_buy_base": 499423.0, "taker_buy_quote": 9335.1847 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.01864, "high": 0.01879, "low": 0.01851, "close": 0.01873, "volume": 1960852.0, "close_time": 1774915199999, "quote_volume": 36538.9126, "trades": 526, "taker_buy_base": 821384.0, "taker_buy_quote": 15313.85668 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01871, "high": 0.01895, "low": 0.01841, "close": 0.01847, "volume": 6358352.0, "close_time": 1774918799999, "quote_volume": 118981.26182, "trades": 1517, "taker_buy_base": 3270659.0, "taker_buy_quote": 61229.34949 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.01847, "high": 0.01872, "low": 0.01839, "close": 0.01859, "volume": 3338457.0, "close_time": 1774922399999, "quote_volume": 61930.65408, "trades": 691, "taker_buy_base": 1493603.0, "taker_buy_quote": 27728.76067 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.01859, "high": 0.01862, "low": 0.01845, "close": 0.01848, "volume": 2260681.0, "close_time": 1774925999999, "quote_volume": 41933.38127, "trades": 534, "taker_buy_base": 913945.0, "taker_buy_quote": 16953.76877 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.01848, "high": 0.01851, "low": 0.01832, "close": 0.01842, "volume": 3399398.0, "close_time": 1774929599999, "quote_volume": 62656.08526, "trades": 651, "taker_buy_base": 1946320.0, "taker_buy_quote": 35891.60719 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01841, "high": 0.01845, "low": 0.01802, "close": 0.0181, "volume": 6037521.0, "close_time": 1774933199999, "quote_volume": 110206.72081, "trades": 2185, "taker_buy_base": 2688766.0, "taker_buy_quote": 49102.01685 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.01812, "high": 0.01831, "low": 0.0181, "close": 0.01829, "volume": 2290422.0, "close_time": 1774936799999, "quote_volume": 41740.60968, "trades": 626, "taker_buy_base": 1141062.0, "taker_buy_quote": 20797.89736 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.01829, "high": 0.01832, "low": 0.01811, "close": 0.01812, "volume": 3819294.0, "close_time": 1774940399999, "quote_volume": 69537.77648, "trades": 900, "taker_buy_base": 1462450.0, "taker_buy_quote": 26644.74345 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.01813, "high": 0.01813, "low": 0.01799, "close": 0.01806, "volume": 4757781.0, "close_time": 1774943999999, "quote_volume": 85865.84471, "trades": 1017, "taker_buy_base": 1816105.0, "taker_buy_quote": 32771.66609 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01806, "high": 0.01807, "low": 0.01788, "close": 0.01791, "volume": 6404845.0, "close_time": 1774947599999, "quote_volume": 115304.83992, "trades": 881, "taker_buy_base": 2121347.0, "taker_buy_quote": 38180.88126 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.01792, "high": 0.01809, "low": 0.01784, "close": 0.01807, "volume": 5385259.0, "close_time": 1774951199999, "quote_volume": 96665.65647, "trades": 1338, "taker_buy_base": 2994345.0, "taker_buy_quote": 53771.81931 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.01807, "high": 0.0182, "low": 0.0178, "close": 0.01787, "volume": 2796489.0, "close_time": 1774954799999, "quote_volume": 50383.78086, "trades": 767, "taker_buy_base": 1235575.0, "taker_buy_quote": 22274.21338 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.01787, "high": 0.01814, "low": 0.01785, "close": 0.01801, "volume": 1838480.0, "close_time": 1774958399999, "quote_volume": 33049.26398, "trades": 431, "taker_buy_base": 715636.0, "taker_buy_quote": 12867.94487 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01802, "high": 0.01813, "low": 0.01798, "close": 0.01802, "volume": 1683769.0, "close_time": 1774961999999, "quote_volume": 30354.61292, "trades": 414, "taker_buy_base": 558082.0, "taker_buy_quote": 10063.34111 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.01803, "high": 0.01823, "low": 0.01802, "close": 0.01818, "volume": 2534614.0, "close_time": 1774965599999, "quote_volume": 45922.07691, "trades": 650, "taker_buy_base": 958412.0, "taker_buy_quote": 17371.31676 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.01818, "high": 0.01831, "low": 0.01807, "close": 0.0181, "volume": 4637314.0, "close_time": 1774969199999, "quote_volume": 84443.53835, "trades": 878, "taker_buy_base": 1732344.0, "taker_buy_quote": 31538.48228 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0181, "high": 0.01812, "low": 0.01777, "close": 0.01778, "volume": 2467238.0, "close_time": 1774972799999, "quote_volume": 44206.64408, "trades": 541, "taker_buy_base": 743709.0, "taker_buy_quote": 13313.7711 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01779, "high": 0.01797, "low": 0.01778, "close": 0.01793, "volume": 1428185.0, "close_time": 1774976399999, "quote_volume": 25544.42071, "trades": 423, "taker_buy_base": 542964.0, "taker_buy_quote": 9711.17143 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.01794, "high": 0.01811, "low": 0.01792, "close": 0.01804, "volume": 1891024.0, "close_time": 1774979999999, "quote_volume": 34092.37511, "trades": 467, "taker_buy_base": 930172.0, "taker_buy_quote": 16788.57491 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.01805, "high": 0.01821, "low": 0.01804, "close": 0.01815, "volume": 1635631.0, "close_time": 1774983599999, "quote_volume": 29669.51801, "trades": 481, "taker_buy_base": 786200.0, "taker_buy_quote": 14269.71876 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.01815, "high": 0.01827, "low": 0.01815, "close": 0.01817, "volume": 838197.0, "close_time": 1774987199999, "quote_volume": 15261.09104, "trades": 305, "taker_buy_base": 506226.0, "taker_buy_quote": 9213.95881 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01819, "high": 0.01827, "low": 0.01812, "close": 0.01813, "volume": 1203688.0, "close_time": 1774990799999, "quote_volume": 21889.65802, "trades": 332, "taker_buy_base": 345991.0, "taker_buy_quote": 6295.87332 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.01812, "high": 0.01817, "low": 0.01798, "close": 0.01799, "volume": 1830417.0, "close_time": 1774994399999, "quote_volume": 33090.8744, "trades": 361, "taker_buy_base": 586343.0, "taker_buy_quote": 10587.55608 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.018, "high": 0.018, "low": 0.01784, "close": 0.0179, "volume": 1075922.0, "close_time": 1774997999999, "quote_volume": 19286.63071, "trades": 237, "taker_buy_base": 364052.0, "taker_buy_quote": 6525.42257 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0179, "high": 0.01801, "low": 0.01784, "close": 0.018, "volume": 1174666.0, "close_time": 1775001599999, "quote_volume": 21071.75952, "trades": 308, "taker_buy_base": 552649.0, "taker_buy_quote": 9910.81411 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01799, "high": 0.018, "low": 0.01768, "close": 0.0178, "volume": 6284749.0, "close_time": 1775005199999, "quote_volume": 111952.39294, "trades": 680, "taker_buy_base": 3805798.0, "taker_buy_quote": 67713.00796 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.01781, "high": 0.01795, "low": 0.01755, "close": 0.01758, "volume": 3688808.0, "close_time": 1775008799999, "quote_volume": 65524.35151, "trades": 423, "taker_buy_base": 549359.0, "taker_buy_quote": 9750.73596 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.01759, "high": 0.01761, "low": 0.01746, "close": 0.01748, "volume": 1015906.0, "close_time": 1775012399999, "quote_volume": 17801.24357, "trades": 297, "taker_buy_base": 436478.0, "taker_buy_quote": 7650.89627 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.01748, "high": 0.01751, "low": 0.01732, "close": 0.01737, "volume": 2138129.0, "close_time": 1775015999999, "quote_volume": 37198.9655, "trades": 385, "taker_buy_base": 817150.0, "taker_buy_quote": 14208.62836 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01738, "high": 0.01742, "low": 0.01728, "close": 0.01728, "volume": 1131519.0, "close_time": 1775019599999, "quote_volume": 19620.39761, "trades": 318, "taker_buy_base": 412665.0, "taker_buy_quote": 7154.87021 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.01729, "high": 0.01743, "low": 0.0172, "close": 0.01741, "volume": 2350393.0, "close_time": 1775023199999, "quote_volume": 40662.18534, "trades": 464, "taker_buy_base": 1056912.0, "taker_buy_quote": 18291.62863 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0174, "high": 0.01766, "low": 0.01736, "close": 0.01759, "volume": 1837628.0, "close_time": 1775026799999, "quote_volume": 32203.74246, "trades": 444, "taker_buy_base": 821111.0, "taker_buy_quote": 14379.14677 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.01759, "high": 0.01765, "low": 0.01734, "close": 0.01734, "volume": 850929.0, "close_time": 1775030399999, "quote_volume": 14905.23515, "trades": 327, "taker_buy_base": 202573.0, "taker_buy_quote": 3545.88884 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01733, "high": 0.01738, "low": 0.01713, "close": 0.01716, "volume": 2261209.0, "close_time": 1775033999999, "quote_volume": 39118.51287, "trades": 519, "taker_buy_base": 703514.0, "taker_buy_quote": 12166.34622 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.01716, "high": 0.0172, "low": 0.01702, "close": 0.01709, "volume": 2066874.0, "close_time": 1775037599999, "quote_volume": 35341.18419, "trades": 476, "taker_buy_base": 1135016.0, "taker_buy_quote": 19404.06783 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.01712, "high": 0.01722, "low": 0.01694, "close": 0.01713, "volume": 7848647.0, "close_time": 1775041199999, "quote_volume": 133876.81551, "trades": 925, "taker_buy_base": 2819653.0, "taker_buy_quote": 48119.52293 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.01714, "high": 0.01725, "low": 0.01711, "close": 0.0172, "volume": 3161613.0, "close_time": 1775044799999, "quote_volume": 54272.31762, "trades": 516, "taker_buy_base": 1621220.0, "taker_buy_quote": 27819.41208 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0172, "high": 0.01764, "low": 0.01713, "close": 0.01752, "volume": 6365494.0, "close_time": 1775048399999, "quote_volume": 110818.57959, "trades": 1179, "taker_buy_base": 2981062.0, "taker_buy_quote": 51917.04843 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.01752, "high": 0.01777, "low": 0.01738, "close": 0.01744, "volume": 4301185.0, "close_time": 1775051999999, "quote_volume": 75624.36376, "trades": 943, "taker_buy_base": 1615775.0, "taker_buy_quote": 28423.94009 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.01744, "high": 0.01771, "low": 0.01733, "close": 0.01761, "volume": 4317698.0, "close_time": 1775055599999, "quote_volume": 75761.06682, "trades": 818, "taker_buy_base": 1918196.0, "taker_buy_quote": 33711.70269 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0176, "high": 0.01795, "low": 0.01753, "close": 0.01786, "volume": 3704130.0, "close_time": 1775059199999, "quote_volume": 65791.23022, "trades": 1135, "taker_buy_base": 1488696.0, "taker_buy_quote": 26457.40878 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01786, "high": 0.01819, "low": 0.01778, "close": 0.01813, "volume": 3342518.0, "close_time": 1775062799999, "quote_volume": 60085.13685, "trades": 868, "taker_buy_base": 1758795.0, "taker_buy_quote": 31554.86149 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.01815, "high": 0.01831, "low": 0.01791, "close": 0.01792, "volume": 5322165.0, "close_time": 1775066399999, "quote_volume": 96382.61777, "trades": 946, "taker_buy_base": 1282337.0, "taker_buy_quote": 23226.57434 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.01792, "high": 0.01793, "low": 0.01775, "close": 0.01781, "volume": 1539675.0, "close_time": 1775069999999, "quote_volume": 27445.30591, "trades": 494, "taker_buy_base": 511806.0, "taker_buy_quote": 9117.66395 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.01781, "high": 0.01785, "low": 0.01762, "close": 0.01767, "volume": 1243331.0, "close_time": 1775073599999, "quote_volume": 22022.79083, "trades": 394, "taker_buy_base": 588032.0, "taker_buy_quote": 10409.44665 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01767, "high": 0.0177, "low": 0.01752, "close": 0.0176, "volume": 2301678.0, "close_time": 1775077199999, "quote_volume": 40547.03826, "trades": 470, "taker_buy_base": 914233.0, "taker_buy_quote": 16108.29612 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0176, "high": 0.01783, "low": 0.01755, "close": 0.01779, "volume": 1927827.0, "close_time": 1775080799999, "quote_volume": 34101.45232, "trades": 488, "taker_buy_base": 934170.0, "taker_buy_quote": 16520.71949 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.01778, "high": 0.01789, "low": 0.01765, "close": 0.01768, "volume": 1500399.0, "close_time": 1775084399999, "quote_volume": 26651.39543, "trades": 417, "taker_buy_base": 493897.0, "taker_buy_quote": 8779.40099 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.01767, "high": 0.01771, "low": 0.01752, "close": 0.01754, "volume": 1313004.0, "close_time": 1775087999999, "quote_volume": 23115.78379, "trades": 377, "taker_buy_base": 610275.0, "taker_buy_quote": 10745.56385 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01755, "high": 0.0188, "low": 0.01753, "close": 0.01779, "volume": 43296425.0, "close_time": 1775091599999, "quote_volume": 796367.74631, "trades": 8142, "taker_buy_base": 22063291.0, "taker_buy_quote": 406220.18272 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.01779, "high": 0.01795, "low": 0.01745, "close": 0.0176, "volume": 8838032.0, "close_time": 1775095199999, "quote_volume": 156166.4632, "trades": 1768, "taker_buy_base": 3841616.0, "taker_buy_quote": 67893.26174 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.01761, "high": 0.01762, "low": 0.01725, "close": 0.01731, "volume": 5049560.0, "close_time": 1775098799999, "quote_volume": 87776.36923, "trades": 766, "taker_buy_base": 1535786.0, "taker_buy_quote": 26647.4883 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.01733, "high": 0.01733, "low": 0.0171, "close": 0.01722, "volume": 4383185.0, "close_time": 1775102399999, "quote_volume": 75314.18046, "trades": 768, "taker_buy_base": 1407981.0, "taker_buy_quote": 24195.18667 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01721, "high": 0.01726, "low": 0.01716, "close": 0.01721, "volume": 1453275.0, "close_time": 1775105999999, "quote_volume": 25022.32323, "trades": 385, "taker_buy_base": 512320.0, "taker_buy_quote": 8819.67687 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.01721, "high": 0.01726, "low": 0.01713, "close": 0.01715, "volume": 3254610.0, "close_time": 1775109599999, "quote_volume": 55937.2253, "trades": 563, "taker_buy_base": 941913.0, "taker_buy_quote": 16205.19135 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.01716, "high": 0.01728, "low": 0.01714, "close": 0.01723, "volume": 2215450.0, "close_time": 1775113199999, "quote_volume": 38126.35588, "trades": 481, "taker_buy_base": 822620.0, "taker_buy_quote": 14152.7485 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.01723, "high": 0.01734, "low": 0.01716, "close": 0.01731, "volume": 2317291.0, "close_time": 1775116799999, "quote_volume": 39983.60927, "trades": 704, "taker_buy_base": 783710.0, "taker_buy_quote": 13522.44986 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01733, "high": 0.01733, "low": 0.01718, "close": 0.01718, "volume": 2713715.0, "close_time": 1775120399999, "quote_volume": 46829.44606, "trades": 563, "taker_buy_base": 1527177.0, "taker_buy_quote": 26356.73892 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01719, "high": 0.01719, "low": 0.01683, "close": 0.01698, "volume": 4805432.0, "close_time": 1775123999999, "quote_volume": 81469.30691, "trades": 1102, "taker_buy_base": 1955204.0, "taker_buy_quote": 33159.95276 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01699, "high": 0.01705, "low": 0.01691, "close": 0.01705, "volume": 715811.0, "close_time": 1775127599999, "quote_volume": 12148.74883, "trades": 232, "taker_buy_base": 262703.0, "taker_buy_quote": 4459.6426 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01706, "high": 0.01736, "low": 0.017, "close": 0.01734, "volume": 3445899.0, "close_time": 1775131199999, "quote_volume": 59277.95307, "trades": 703, "taker_buy_base": 1715173.0, "taker_buy_quote": 29496.62795 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01733, "high": 0.01742, "low": 0.01709, "close": 0.0172, "volume": 2472847.0, "close_time": 1775134799999, "quote_volume": 42642.18213, "trades": 522, "taker_buy_base": 788858.0, "taker_buy_quote": 13595.83311 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0172, "high": 0.0172, "low": 0.01696, "close": 0.01702, "volume": 3082254.0, "close_time": 1775138399999, "quote_volume": 52564.35405, "trades": 834, "taker_buy_base": 1283427.0, "taker_buy_quote": 21888.67002 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.01701, "high": 0.01746, "low": 0.01697, "close": 0.01746, "volume": 2568949.0, "close_time": 1775141999999, "quote_volume": 44283.00626, "trades": 714, "taker_buy_base": 1237749.0, "taker_buy_quote": 21341.20094 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.01744, "high": 0.01766, "low": 0.01737, "close": 0.01745, "volume": 3575393.0, "close_time": 1775145599999, "quote_volume": 62483.27286, "trades": 896, "taker_buy_base": 1468367.0, "taker_buy_quote": 25675.50291 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01744, "high": 0.01755, "low": 0.01725, "close": 0.01738, "volume": 2070327.0, "close_time": 1775149199999, "quote_volume": 36034.37009, "trades": 504, "taker_buy_base": 710078.0, "taker_buy_quote": 12364.80335 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.01736, "high": 0.01738, "low": 0.01717, "close": 0.01719, "volume": 1531804.0, "close_time": 1775152799999, "quote_volume": 26470.31096, "trades": 336, "taker_buy_base": 538144.0, "taker_buy_quote": 9308.90639 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0172, "high": 0.01731, "low": 0.01714, "close": 0.01726, "volume": 1350322.0, "close_time": 1775156399999, "quote_volume": 23236.32452, "trades": 358, "taker_buy_base": 369798.0, "taker_buy_quote": 6363.67348 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.01726, "high": 0.01732, "low": 0.01718, "close": 0.01724, "volume": 1778284.0, "close_time": 1775159999999, "quote_volume": 30652.69426, "trades": 469, "taker_buy_base": 850288.0, "taker_buy_quote": 14654.92226 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01725, "high": 0.01753, "low": 0.01718, "close": 0.01749, "volume": 1189294.0, "close_time": 1775163599999, "quote_volume": 20612.03228, "trades": 373, "taker_buy_base": 446570.0, "taker_buy_quote": 7738.23135 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.01748, "high": 0.01768, "low": 0.01735, "close": 0.01757, "volume": 2470779.0, "close_time": 1775167199999, "quote_volume": 43219.91473, "trades": 731, "taker_buy_base": 1021729.0, "taker_buy_quote": 17885.35551 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01756, "high": 0.01791, "low": 0.01753, "close": 0.01778, "volume": 10222524.0, "close_time": 1775170799999, "quote_volume": 181159.0595, "trades": 2221, "taker_buy_base": 5489887.0, "taker_buy_quote": 97250.68371 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.01778, "high": 0.01792, "low": 0.01734, "close": 0.01744, "volume": 9959035.0, "close_time": 1775174399999, "quote_volume": 174887.1941, "trades": 1664, "taker_buy_base": 3082424.0, "taker_buy_quote": 54138.62159 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01742, "high": 0.01746, "low": 0.01724, "close": 0.01731, "volume": 2055145.0, "close_time": 1775177999999, "quote_volume": 35644.01443, "trades": 381, "taker_buy_base": 1083122.0, "taker_buy_quote": 18794.09963 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.01731, "high": 0.01734, "low": 0.01657, "close": 0.01673, "volume": 52681812.0, "close_time": 1775181599999, "quote_volume": 889123.02072, "trades": 3937, "taker_buy_base": 16575958.0, "taker_buy_quote": 279511.78437 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.01673, "high": 0.01725, "low": 0.01645, "close": 0.01698, "volume": 33773526.0, "close_time": 1775185199999, "quote_volume": 566372.42724, "trades": 3666, "taker_buy_base": 19067659.0, "taker_buy_quote": 319733.48402 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.01698, "high": 0.01701, "low": 0.01684, "close": 0.01686, "volume": 3378159.0, "close_time": 1775188799999, "quote_volume": 57255.80276, "trades": 518, "taker_buy_base": 2268274.0, "taker_buy_quote": 38464.22295 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01686, "high": 0.01702, "low": 0.0168, "close": 0.01698, "volume": 2945724.0, "close_time": 1775192399999, "quote_volume": 49776.0356, "trades": 561, "taker_buy_base": 1959678.0, "taker_buy_quote": 33121.87931 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.01698, "high": 0.01706, "low": 0.0169, "close": 0.01695, "volume": 3407606.0, "close_time": 1775195999999, "quote_volume": 57817.70012, "trades": 490, "taker_buy_base": 2299959.0, "taker_buy_quote": 39017.29509 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.01694, "high": 0.01697, "low": 0.01681, "close": 0.01682, "volume": 2684285.0, "close_time": 1775199599999, "quote_volume": 45348.57622, "trades": 387, "taker_buy_base": 1121589.0, "taker_buy_quote": 18949.17809 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.01682, "high": 0.01691, "low": 0.01679, "close": 0.01686, "volume": 2596958.0, "close_time": 1775203199999, "quote_volume": 43757.80344, "trades": 462, "taker_buy_base": 1163468.0, "taker_buy_quote": 19596.67968 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01687, "high": 0.01691, "low": 0.0168, "close": 0.01682, "volume": 1046668.0, "close_time": 1775206799999, "quote_volume": 17646.19015, "trades": 248, "taker_buy_base": 548171.0, "taker_buy_quote": 9242.26855 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.01682, "high": 0.01688, "low": 0.01675, "close": 0.01688, "volume": 1651453.0, "close_time": 1775210399999, "quote_volume": 27736.18275, "trades": 308, "taker_buy_base": 1164567.0, "taker_buy_quote": 19554.52544 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.01688, "high": 0.01688, "low": 0.01671, "close": 0.01673, "volume": 1389729.0, "close_time": 1775213999999, "quote_volume": 23332.40495, "trades": 242, "taker_buy_base": 668139.0, "taker_buy_quote": 11212.08626 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.01674, "high": 0.01674, "low": 0.01645, "close": 0.01654, "volume": 4849316.0, "close_time": 1775217599999, "quote_volume": 80347.2913, "trades": 688, "taker_buy_base": 2088001.0, "taker_buy_quote": 34590.38405 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01654, "high": 0.01658, "low": 0.01629, "close": 0.01636, "volume": 6362224.0, "close_time": 1775221199999, "quote_volume": 104468.49311, "trades": 1174, "taker_buy_base": 3924266.0, "taker_buy_quote": 64424.11029 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.01637, "high": 0.01641, "low": 0.01625, "close": 0.01637, "volume": 6235224.0, "close_time": 1775224799999, "quote_volume": 101819.84134, "trades": 838, "taker_buy_base": 4285129.0, "taker_buy_quote": 69963.02519 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.01637, "high": 0.01646, "low": 0.01631, "close": 0.01641, "volume": 2836579.0, "close_time": 1775228399999, "quote_volume": 46507.90242, "trades": 552, "taker_buy_base": 1393245.0, "taker_buy_quote": 22838.85051 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0164, "high": 0.01648, "low": 0.01638, "close": 0.01639, "volume": 4050988.0, "close_time": 1775231999999, "quote_volume": 66473.79344, "trades": 708, "taker_buy_base": 2792467.0, "taker_buy_quote": 45821.97136 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01638, "high": 0.01638, "low": 0.0163, "close": 0.01637, "volume": 1923835.0, "close_time": 1775235599999, "quote_volume": 31422.87742, "trades": 341, "taker_buy_base": 1193930.0, "taker_buy_quote": 19500.42094 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.01637, "high": 0.01637, "low": 0.01618, "close": 0.01623, "volume": 4749761.0, "close_time": 1775239199999, "quote_volume": 77316.65134, "trades": 724, "taker_buy_base": 2502791.0, "taker_buy_quote": 40771.82787 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.01622, "high": 0.01623, "low": 0.01608, "close": 0.01609, "volume": 5608026.0, "close_time": 1775242799999, "quote_volume": 90485.16432, "trades": 713, "taker_buy_base": 3065795.0, "taker_buy_quote": 49464.23086 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.01609, "high": 0.0161, "low": 0.01595, "close": 0.01598, "volume": 5792543.0, "close_time": 1775246399999, "quote_volume": 92799.97536, "trades": 1017, "taker_buy_base": 3873670.0, "taker_buy_quote": 62082.15309 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01598, "high": 0.01609, "low": 0.01596, "close": 0.01605, "volume": 4954755.0, "close_time": 1775249999999, "quote_volume": 79493.16324, "trades": 691, "taker_buy_base": 3805041.0, "taker_buy_quote": 61039.18377 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.01605, "high": 0.01613, "low": 0.01604, "close": 0.0161, "volume": 3294312.0, "close_time": 1775253599999, "quote_volume": 52984.35791, "trades": 642, "taker_buy_base": 1938629.0, "taker_buy_quote": 31166.53455 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.01611, "high": 0.01624, "low": 0.01606, "close": 0.01618, "volume": 2313511.0, "close_time": 1775257199999, "quote_volume": 37396.71518, "trades": 434, "taker_buy_base": 1450256.0, "taker_buy_quote": 23436.94534 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01619, "high": 0.01633, "low": 0.01606, "close": 0.0163, "volume": 6936056.0, "close_time": 1775260799999, "quote_volume": 112422.89527, "trades": 1110, "taker_buy_base": 4573157.0, "taker_buy_quote": 74171.53924 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01629, "high": 0.01631, "low": 0.01579, "close": 0.01601, "volume": 5721077.0, "close_time": 1775264399999, "quote_volume": 91360.36063, "trades": 1291, "taker_buy_base": 2638463.0, "taker_buy_quote": 42133.2647 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.01601, "high": 0.01611, "low": 0.01595, "close": 0.01598, "volume": 3753017.0, "close_time": 1775267999999, "quote_volume": 60132.55428, "trades": 421, "taker_buy_base": 2258911.0, "taker_buy_quote": 36201.02343 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01597, "high": 0.01613, "low": 0.01596, "close": 0.01601, "volume": 1407107.0, "close_time": 1775271599999, "quote_volume": 22587.32614, "trades": 272, "taker_buy_base": 728164.0, "taker_buy_quote": 11689.36032 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01602, "high": 0.01615, "low": 0.01601, "close": 0.01608, "volume": 968109.0, "close_time": 1775275199999, "quote_volume": 15580.9765, "trades": 182, "taker_buy_base": 638468.0, "taker_buy_quote": 10273.02222 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01608, "high": 0.01629, "low": 0.01608, "close": 0.01615, "volume": 2086993.0, "close_time": 1775278799999, "quote_volume": 33829.44724, "trades": 327, "taker_buy_base": 1196670.0, "taker_buy_quote": 19399.72241 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01615, "high": 0.01615, "low": 0.01606, "close": 0.0161, "volume": 1175188.0, "close_time": 1775282399999, "quote_volume": 18903.96291, "trades": 235, "taker_buy_base": 360442.0, "taker_buy_quote": 5802.07319 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0161, "high": 0.01612, "low": 0.01599, "close": 0.01603, "volume": 2022206.0, "close_time": 1775285999999, "quote_volume": 32460.00683, "trades": 331, "taker_buy_base": 1066765.0, "taker_buy_quote": 17124.77341 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.01604, "high": 0.01615, "low": 0.01601, "close": 0.01613, "volume": 1503764.0, "close_time": 1775289599999, "quote_volume": 24213.27513, "trades": 333, "taker_buy_base": 984088.0, "taker_buy_quote": 15847.79726 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01611, "high": 0.01622, "low": 0.01608, "close": 0.01622, "volume": 3026957.0, "close_time": 1775293199999, "quote_volume": 48838.85422, "trades": 288, "taker_buy_base": 2416135.0, "taker_buy_quote": 38972.52003 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.01621, "high": 0.01638, "low": 0.0162, "close": 0.01623, "volume": 3824888.0, "close_time": 1775296799999, "quote_volume": 62369.33573, "trades": 642, "taker_buy_base": 1655031.0, "taker_buy_quote": 26988.89154 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.01622, "high": 0.01641, "low": 0.01619, "close": 0.01621, "volume": 2496154.0, "close_time": 1775300399999, "quote_volume": 40741.63072, "trades": 449, "taker_buy_base": 1156919.0, "taker_buy_quote": 18882.59109 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.01623, "high": 0.01627, "low": 0.01614, "close": 0.01619, "volume": 1065910.0, "close_time": 1775303999999, "quote_volume": 17244.74915, "trades": 196, "taker_buy_base": 456763.0, "taker_buy_quote": 7394.6591 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01618, "high": 0.01629, "low": 0.01615, "close": 0.01617, "volume": 5113833.0, "close_time": 1775307599999, "quote_volume": 83019.71796, "trades": 688, "taker_buy_base": 3335837.0, "taker_buy_quote": 54155.82781 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.01619, "high": 0.01619, "low": 0.01604, "close": 0.01604, "volume": 2473391.0, "close_time": 1775311199999, "quote_volume": 39875.77558, "trades": 375, "taker_buy_base": 995798.0, "taker_buy_quote": 16065.22913 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01604, "high": 0.01615, "low": 0.01598, "close": 0.01615, "volume": 2527494.0, "close_time": 1775314799999, "quote_volume": 40584.58754, "trades": 536, "taker_buy_base": 1568309.0, "taker_buy_quote": 25189.85347 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01615, "high": 0.01619, "low": 0.01605, "close": 0.01606, "volume": 1582908.0, "close_time": 1775318399999, "quote_volume": 25543.46047, "trades": 298, "taker_buy_base": 860800.0, "taker_buy_quote": 13902.09805 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01605, "high": 0.01608, "low": 0.01599, "close": 0.01603, "volume": 1509640.0, "close_time": 1775321999999, "quote_volume": 24215.2629, "trades": 211, "taker_buy_base": 616844.0, "taker_buy_quote": 9888.91821 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01603, "high": 0.01617, "low": 0.01601, "close": 0.01615, "volume": 772706.0, "close_time": 1775325599999, "quote_volume": 12457.62616, "trades": 151, "taker_buy_base": 438231.0, "taker_buy_quote": 7061.99655 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01615, "high": 0.01615, "low": 0.01603, "close": 0.01606, "volume": 1661317.0, "close_time": 1775329199999, "quote_volume": 26695.47161, "trades": 327, "taker_buy_base": 766624.0, "taker_buy_quote": 12316.60732 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01606, "high": 0.01612, "low": 0.01598, "close": 0.01603, "volume": 2661413.0, "close_time": 1775332799999, "quote_volume": 42711.15894, "trades": 493, "taker_buy_base": 1857586.0, "taker_buy_quote": 29815.98571 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01602, "high": 0.0161, "low": 0.016, "close": 0.01604, "volume": 1953034.0, "close_time": 1775336399999, "quote_volume": 31355.33336, "trades": 432, "taker_buy_base": 1471684.0, "taker_buy_quote": 23629.0899 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.01603, "high": 0.0161, "low": 0.01601, "close": 0.01608, "volume": 2503498.0, "close_time": 1775339999999, "quote_volume": 40180.96842, "trades": 457, "taker_buy_base": 1751027.0, "taker_buy_quote": 28106.43976 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.01608, "high": 0.01633, "low": 0.01607, "close": 0.01629, "volume": 2935974.0, "close_time": 1775343599999, "quote_volume": 47665.54036, "trades": 652, "taker_buy_base": 1644989.0, "taker_buy_quote": 26698.66889 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.01628, "high": 0.01634, "low": 0.01612, "close": 0.01614, "volume": 1782295.0, "close_time": 1775347199999, "quote_volume": 28913.74783, "trades": 427, "taker_buy_base": 918898.0, "taker_buy_quote": 14910.34041 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01614, "high": 0.01635, "low": 0.01611, "close": 0.01632, "volume": 3340413.0, "close_time": 1775350799999, "quote_volume": 54217.12828, "trades": 579, "taker_buy_base": 2077346.0, "taker_buy_quote": 33715.5553 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01633, "high": 0.01654, "low": 0.01601, "close": 0.01619, "volume": 23804899.0, "close_time": 1775354399999, "quote_volume": 389303.90466, "trades": 2900, "taker_buy_base": 14106168.0, "taker_buy_quote": 231033.54746 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.01618, "high": 0.01618, "low": 0.016, "close": 0.01605, "volume": 4285777.0, "close_time": 1775357999999, "quote_volume": 68845.50416, "trades": 614, "taker_buy_base": 1659342.0, "taker_buy_quote": 26648.12643 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.01606, "high": 0.01615, "low": 0.01605, "close": 0.01608, "volume": 1046106.0, "close_time": 1775361599999, "quote_volume": 16829.59084, "trades": 279, "taker_buy_base": 392295.0, "taker_buy_quote": 6308.81051 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01607, "high": 0.01609, "low": 0.01599, "close": 0.01599, "volume": 1085187.0, "close_time": 1775365199999, "quote_volume": 17398.93269, "trades": 193, "taker_buy_base": 542448.0, "taker_buy_quote": 8697.28312 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.01598, "high": 0.01608, "low": 0.01591, "close": 0.01596, "volume": 3194281.0, "close_time": 1775368799999, "quote_volume": 51099.06941, "trades": 358, "taker_buy_base": 1562253.0, "taker_buy_quote": 24993.57834 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01595, "high": 0.01596, "low": 0.01587, "close": 0.01591, "volume": 1745889.0, "close_time": 1775372399999, "quote_volume": 27784.03211, "trades": 286, "taker_buy_base": 628765.0, "taker_buy_quote": 10005.8894 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01582, "close": 0.01584, "volume": 2343896.0, "close_time": 1775375999999, "quote_volume": 37236.6063, "trades": 254, "taker_buy_base": 504181.0, "taker_buy_quote": 8005.23603 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01584, "high": 0.0159, "low": 0.01583, "close": 0.01588, "volume": 1007356.0, "close_time": 1775379599999, "quote_volume": 15988.96857, "trades": 134, "taker_buy_base": 634910.0, "taker_buy_quote": 10081.96204 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01588, "high": 0.01593, "low": 0.01586, "close": 0.01593, "volume": 1160994.0, "close_time": 1775383199999, "quote_volume": 18446.99919, "trades": 195, "taker_buy_base": 771487.0, "taker_buy_quote": 12257.38544 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01591, "high": 0.01591, "low": 0.01569, "close": 0.01571, "volume": 1933413.0, "close_time": 1775386799999, "quote_volume": 30597.57749, "trades": 239, "taker_buy_base": 386021.0, "taker_buy_quote": 6106.09685 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0157, "high": 0.01581, "low": 0.01566, "close": 0.01579, "volume": 4821910.0, "close_time": 1775390399999, "quote_volume": 75937.15024, "trades": 390, "taker_buy_base": 3185348.0, "taker_buy_quote": 50180.63442 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01578, "high": 0.01581, "low": 0.01554, "close": 0.01557, "volume": 4373237.0, "close_time": 1775393999999, "quote_volume": 68708.21782, "trades": 514, "taker_buy_base": 2582804.0, "taker_buy_quote": 40589.21882 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01558, "high": 0.01564, "low": 0.01555, "close": 0.01558, "volume": 1596267.0, "close_time": 1775397599999, "quote_volume": 24897.2064, "trades": 263, "taker_buy_base": 622776.0, "taker_buy_quote": 9711.95042 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01556, "high": 0.01558, "low": 0.01554, "close": 0.01556, "volume": 674408.0, "close_time": 1775401199999, "quote_volume": 10492.94633, "trades": 198, "taker_buy_base": 360626.0, "taker_buy_quote": 5611.70427 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01555, "high": 0.01574, "low": 0.01553, "close": 0.01565, "volume": 1622308.0, "close_time": 1775404799999, "quote_volume": 25316.26011, "trades": 333, "taker_buy_base": 655739.0, "taker_buy_quote": 10260.02653 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01564, "high": 0.01573, "low": 0.01564, "close": 0.0157, "volume": 356680.0, "close_time": 1775408399999, "quote_volume": 5593.93185, "trades": 88, "taker_buy_base": 245266.0, "taker_buy_quote": 3845.10005 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.01571, "high": 0.0158, "low": 0.01571, "close": 0.01579, "volume": 809240.0, "close_time": 1775411999999, "quote_volume": 12759.28584, "trades": 113, "taker_buy_base": 311942.0, "taker_buy_quote": 4914.86613 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0158, "high": 0.01581, "low": 0.01572, "close": 0.01575, "volume": 2661243.0, "close_time": 1775415599999, "quote_volume": 41923.72192, "trades": 191, "taker_buy_base": 732215.0, "taker_buy_quote": 11544.22301 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01575, "high": 0.01582, "low": 0.01564, "close": 0.01567, "volume": 971124.0, "close_time": 1775419199999, "quote_volume": 15273.01317, "trades": 193, "taker_buy_base": 514191.0, "taker_buy_quote": 8088.48218 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01567, "high": 0.01567, "low": 0.01557, "close": 0.01558, "volume": 1118007.0, "close_time": 1775422799999, "quote_volume": 17464.89265, "trades": 267, "taker_buy_base": 475332.0, "taker_buy_quote": 7424.7307 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01557, "high": 0.01557, "low": 0.01545, "close": 0.01549, "volume": 2367624.0, "close_time": 1775426399999, "quote_volume": 36731.32444, "trades": 250, "taker_buy_base": 508258.0, "taker_buy_quote": 7877.48133 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01548, "high": 0.01573, "low": 0.01544, "close": 0.01573, "volume": 1378923.0, "close_time": 1775429999999, "quote_volume": 21441.59661, "trades": 327, "taker_buy_base": 634480.0, "taker_buy_quote": 9869.9875 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01574, "high": 0.01587, "low": 0.01569, "close": 0.01582, "volume": 1353330.0, "close_time": 1775433599999, "quote_volume": 21384.44367, "trades": 278, "taker_buy_base": 447553.0, "taker_buy_quote": 7077.23244 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01583, "high": 0.01601, "low": 0.0158, "close": 0.01593, "volume": 1423328.0, "close_time": 1775437199999, "quote_volume": 22617.54601, "trades": 301, "taker_buy_base": 750565.0, "taker_buy_quote": 11921.58122 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01593, "high": 0.01595, "low": 0.01579, "close": 0.0158, "volume": 877619.0, "close_time": 1775440799999, "quote_volume": 13920.44128, "trades": 201, "taker_buy_base": 314356.0, "taker_buy_quote": 4983.58363 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01581, "high": 0.01591, "low": 0.01576, "close": 0.01583, "volume": 3740215.0, "close_time": 1775444399999, "quote_volume": 59069.14304, "trades": 322, "taker_buy_base": 1453339.0, "taker_buy_quote": 22947.46037 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01584, "high": 0.01585, "low": 0.01571, "close": 0.01577, "volume": 1164458.0, "close_time": 1775447999999, "quote_volume": 18374.64758, "trades": 264, "taker_buy_base": 729084.0, "taker_buy_quote": 11503.68739 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01578, "high": 0.01581, "low": 0.01574, "close": 0.01578, "volume": 723825.0, "close_time": 1775451599999, "quote_volume": 11419.80707, "trades": 178, "taker_buy_base": 362794.0, "taker_buy_quote": 5723.14128 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01578, "high": 0.01582, "low": 0.01576, "close": 0.01577, "volume": 355468.0, "close_time": 1775455199999, "quote_volume": 5612.62203, "trades": 83, "taker_buy_base": 96602.0, "taker_buy_quote": 1526.11022 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01576, "high": 0.0158, "low": 0.01563, "close": 0.0157, "volume": 746841.0, "close_time": 1775458799999, "quote_volume": 11740.51564, "trades": 227, "taker_buy_base": 385789.0, "taker_buy_quote": 6065.53445 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01569, "high": 0.0158, "low": 0.01567, "close": 0.01577, "volume": 893339.0, "close_time": 1775462399999, "quote_volume": 14049.70874, "trades": 186, "taker_buy_base": 316053.0, "taker_buy_quote": 4970.73855 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01578, "high": 0.01608, "low": 0.01573, "close": 0.01591, "volume": 2308377.0, "close_time": 1775465999999, "quote_volume": 36784.20046, "trades": 422, "taker_buy_base": 1421983.0, "taker_buy_quote": 22630.80585 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01592, "high": 0.01596, "low": 0.01585, "close": 0.01591, "volume": 2012134.0, "close_time": 1775469599999, "quote_volume": 31996.60566, "trades": 365, "taker_buy_base": 820189.0, "taker_buy_quote": 13045.15719 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01591, "high": 0.01599, "low": 0.01589, "close": 0.0159, "volume": 2281148.0, "close_time": 1775473199999, "quote_volume": 36347.34009, "trades": 389, "taker_buy_base": 1093969.0, "taker_buy_quote": 17445.1521 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01591, "high": 0.01592, "low": 0.01585, "close": 0.0159, "volume": 704454.0, "close_time": 1775476799999, "quote_volume": 11186.03788, "trades": 127, "taker_buy_base": 276769.0, "taker_buy_quote": 4397.33071 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0159, "close": 0.01597, "volume": 8126953.0, "close_time": 1775480399999, "quote_volume": 129821.71929, "trades": 1285, "taker_buy_base": 2211940.0, "taker_buy_quote": 35366.15432 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01598, "high": 0.01611, "low": 0.01586, "close": 0.01603, "volume": 2774394.0, "close_time": 1775483999999, "quote_volume": 44392.76085, "trades": 554, "taker_buy_base": 1206273.0, "taker_buy_quote": 19298.75819 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01603, "high": 0.01606, "low": 0.01588, "close": 0.01596, "volume": 1614518.0, "close_time": 1775487599999, "quote_volume": 25727.97109, "trades": 362, "taker_buy_base": 867702.0, "taker_buy_quote": 13824.72309 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01597, "high": 0.01613, "low": 0.01588, "close": 0.01609, "volume": 2088176.0, "close_time": 1775491199999, "quote_volume": 33397.76938, "trades": 433, "taker_buy_base": 742282.0, "taker_buy_quote": 11873.91813 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0161, "high": 0.01615, "low": 0.0159, "close": 0.01598, "volume": 3552740.0, "close_time": 1775494799999, "quote_volume": 56845.88789, "trades": 487, "taker_buy_base": 1970616.0, "taker_buy_quote": 31521.24333 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01597, "high": 0.01597, "low": 0.01584, "close": 0.01589, "volume": 3598602.0, "close_time": 1775498399999, "quote_volume": 57223.30067, "trades": 464, "taker_buy_base": 1028352.0, "taker_buy_quote": 16364.342 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01589, "high": 0.01597, "low": 0.01587, "close": 0.01594, "volume": 1362224.0, "close_time": 1775501999999, "quote_volume": 21712.09293, "trades": 333, "taker_buy_base": 713651.0, "taker_buy_quote": 11378.90879 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01593, "high": 0.01596, "low": 0.01584, "close": 0.01591, "volume": 1008378.0, "close_time": 1775505599999, "quote_volume": 16012.65963, "trades": 218, "taker_buy_base": 534202.0, "taker_buy_quote": 8483.69271 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01572, "close": 0.01574, "volume": 2110617.0, "close_time": 1775509199999, "quote_volume": 33360.81906, "trades": 366, "taker_buy_base": 1179137.0, "taker_buy_quote": 18644.58461 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01575, "high": 0.01581, "low": 0.01574, "close": 0.01581, "volume": 2459033.0, "close_time": 1775512799999, "quote_volume": 38788.21329, "trades": 452, "taker_buy_base": 1457110.0, "taker_buy_quote": 22979.77614 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01581, "high": 0.01581, "low": 0.01551, "close": 0.01551, "volume": 2184579.0, "close_time": 1775516399999, "quote_volume": 34153.94009, "trades": 497, "taker_buy_base": 1078395.0, "taker_buy_quote": 16838.40736 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.01551, "high": 0.01555, "low": 0.01529, "close": 0.01555, "volume": 2505713.0, "close_time": 1775519999999, "quote_volume": 38571.31887, "trades": 893, "taker_buy_base": 1315407.0, "taker_buy_quote": 20252.92088 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01554, "high": 0.01571, "low": 0.01544, "close": 0.0157, "volume": 1718536.0, "close_time": 1775523599999, "quote_volume": 26835.97421, "trades": 407, "taker_buy_base": 705907.0, "taker_buy_quote": 11024.51638 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01569, "high": 0.016, "low": 0.01564, "close": 0.01566, "volume": 26850008.0, "close_time": 1775527199999, "quote_volume": 424881.88456, "trades": 3615, "taker_buy_base": 14579118.0, "taker_buy_quote": 230845.9209 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01566, "high": 0.01604, "low": 0.01551, "close": 0.01602, "volume": 4649561.0, "close_time": 1775530799999, "quote_volume": 72975.7721, "trades": 979, "taker_buy_base": 2365168.0, "taker_buy_quote": 37127.9597 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01603, "high": 0.0161, "low": 0.01575, "close": 0.01577, "volume": 4843028.0, "close_time": 1775534399999, "quote_volume": 77180.80668, "trades": 908, "taker_buy_base": 2402919.0, "taker_buy_quote": 38275.50265 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01577, "high": 0.01614, "low": 0.01573, "close": 0.01609, "volume": 2796278.0, "close_time": 1775537999999, "quote_volume": 44529.40918, "trades": 701, "taker_buy_base": 1334505.0, "taker_buy_quote": 21257.56459 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0161, "high": 0.01624, "low": 0.01601, "close": 0.01614, "volume": 6061842.0, "close_time": 1775541599999, "quote_volume": 97832.68599, "trades": 1184, "taker_buy_base": 2601858.0, "taker_buy_quote": 42025.52811 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01615, "high": 0.01643, "low": 0.01602, "close": 0.01626, "volume": 11240293.0, "close_time": 1775545199999, "quote_volume": 182715.97588, "trades": 2250, "taker_buy_base": 5891641.0, "taker_buy_quote": 95817.56197 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01626, "high": 0.01637, "low": 0.01609, "close": 0.01624, "volume": 4743190.0, "close_time": 1775548799999, "quote_volume": 77058.19103, "trades": 963, "taker_buy_base": 2738756.0, "taker_buy_quote": 44546.96306 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01625, "high": 0.0163, "low": 0.01592, "close": 0.01595, "volume": 7068638.0, "close_time": 1775552399999, "quote_volume": 113832.26782, "trades": 1099, "taker_buy_base": 3064647.0, "taker_buy_quote": 49330.57865 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.01594, "high": 0.01602, "low": 0.0159, "close": 0.01597, "volume": 2516869.0, "close_time": 1775555999999, "quote_volume": 40142.60016, "trades": 535, "taker_buy_base": 1619384.0, "taker_buy_quote": 25836.86386 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01598, "high": 0.01604, "low": 0.01582, "close": 0.01585, "volume": 3112150.0, "close_time": 1775559599999, "quote_volume": 49605.58701, "trades": 577, "taker_buy_base": 1261468.0, "taker_buy_quote": 20117.96829 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01586, "high": 0.01598, "low": 0.0158, "close": 0.0158, "volume": 4309404.0, "close_time": 1775563199999, "quote_volume": 68567.75075, "trades": 626, "taker_buy_base": 1099474.0, "taker_buy_quote": 17479.56121 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0158, "high": 0.01586, "low": 0.01572, "close": 0.01583, "volume": 3638508.0, "close_time": 1775566799999, "quote_volume": 57438.43872, "trades": 759, "taker_buy_base": 1827883.0, "taker_buy_quote": 28853.33224 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01584, "high": 0.01599, "low": 0.01576, "close": 0.01577, "volume": 1942552.0, "close_time": 1775570399999, "quote_volume": 30894.01605, "trades": 499, "taker_buy_base": 1174508.0, "taker_buy_quote": 18682.42969 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01577, "high": 0.01601, "low": 0.01574, "close": 0.01594, "volume": 3476065.0, "close_time": 1775573999999, "quote_volume": 55276.51769, "trades": 686, "taker_buy_base": 1763227.0, "taker_buy_quote": 28070.40022 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01593, "high": 0.016, "low": 0.01588, "close": 0.01593, "volume": 4351010.0, "close_time": 1775577599999, "quote_volume": 69295.23394, "trades": 1337, "taker_buy_base": 1579600.0, "taker_buy_quote": 25167.6132 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01593, "high": 0.01633, "low": 0.01593, "close": 0.0161, "volume": 16288615.0, "close_time": 1775581199999, "quote_volume": 262821.74497, "trades": 2403, "taker_buy_base": 9089605.0, "taker_buy_quote": 146688.28049 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0161, "high": 0.01612, "low": 0.016, "close": 0.01601, "volume": 3906361.0, "close_time": 1775584799999, "quote_volume": 62654.7341, "trades": 486, "taker_buy_base": 1522543.0, "taker_buy_quote": 24426.04584 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01602, "high": 0.01602, "low": 0.01593, "close": 0.01594, "volume": 1063056.0, "close_time": 1775588399999, "quote_volume": 16971.02224, "trades": 187, "taker_buy_base": 549754.0, "taker_buy_quote": 8772.66309 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01595, "high": 0.01615, "low": 0.01594, "close": 0.0161, "volume": 1251598.0, "close_time": 1775591999999, "quote_volume": 20064.28258, "trades": 252, "taker_buy_base": 861745.0, "taker_buy_quote": 13809.54221 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01611, "high": 0.0162, "low": 0.0161, "close": 0.01616, "volume": 2403062.0, "close_time": 1775595599999, "quote_volume": 38789.2215, "trades": 389, "taker_buy_base": 1289344.0, "taker_buy_quote": 20823.60663 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01615, "high": 0.01628, "low": 0.01615, "close": 0.01626, "volume": 1861439.0, "close_time": 1775599199999, "quote_volume": 30204.65294, "trades": 306, "taker_buy_base": 1038591.0, "taker_buy_quote": 16856.36638 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01627, "high": 0.01641, "low": 0.01627, "close": 0.01641, "volume": 2740018.0, "close_time": 1775602799999, "quote_volume": 44762.40804, "trades": 545, "taker_buy_base": 1238149.0, "taker_buy_quote": 20233.53803 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01642, "high": 0.01663, "low": 0.01638, "close": 0.01654, "volume": 3373944.0, "close_time": 1775606399999, "quote_volume": 55593.04389, "trades": 561, "taker_buy_base": 918753.0, "taker_buy_quote": 15167.93114 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01654, "high": 0.01657, "low": 0.01635, "close": 0.01638, "volume": 3290603.0, "close_time": 1775609999999, "quote_volume": 54106.94423, "trades": 412, "taker_buy_base": 683586.0, "taker_buy_quote": 11242.44545 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01624, "close": 0.01628, "volume": 320880.0, "close_time": 1775613599999, "quote_volume": 5227.15293, "trades": 101, "taker_buy_base": 122895.0, "taker_buy_quote": 2003.32611 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.01627, "high": 0.01632, "low": 0.01618, "close": 0.01632, "volume": 722452.0, "close_time": 1775617199999, "quote_volume": 11755.97165, "trades": 148, "taker_buy_base": 373373.0, "taker_buy_quote": 6076.4345 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.01632, "high": 0.01638, "low": 0.0163, "close": 0.01633, "volume": 972117.0, "close_time": 1775620799999, "quote_volume": 15879.14696, "trades": 146, "taker_buy_base": 543593.0, "taker_buy_quote": 8874.86063 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01634, "high": 0.01636, "low": 0.01627, "close": 0.01628, "volume": 1492765.0, "close_time": 1775624399999, "quote_volume": 24359.27572, "trades": 332, "taker_buy_base": 589357.0, "taker_buy_quote": 9616.79545 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.01627, "high": 0.01643, "low": 0.01627, "close": 0.01634, "volume": 2452559.0, "close_time": 1775627999999, "quote_volume": 40126.11403, "trades": 336, "taker_buy_base": 1030949.0, "taker_buy_quote": 16865.8809 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.01634, "high": 0.01636, "low": 0.01623, "close": 0.01625, "volume": 1339814.0, "close_time": 1775631599999, "quote_volume": 21810.92161, "trades": 252, "taker_buy_base": 380020.0, "taker_buy_quote": 6187.02331 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.01625, "high": 0.0163, "low": 0.0162, "close": 0.01621, "volume": 1302434.0, "close_time": 1775635199999, "quote_volume": 21174.68357, "trades": 173, "taker_buy_base": 555148.0, "taker_buy_quote": 9017.24627 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01623, "high": 0.01625, "low": 0.01611, "close": 0.01614, "volume": 1472671.0, "close_time": 1775638799999, "quote_volume": 23800.56994, "trades": 278, "taker_buy_base": 534431.0, "taker_buy_quote": 8641.10671 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.01615, "high": 0.01619, "low": 0.01607, "close": 0.01613, "volume": 1660404.0, "close_time": 1775642399999, "quote_volume": 26772.16345, "trades": 201, "taker_buy_base": 1033996.0, "taker_buy_quote": 16671.00287 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.01614, "high": 0.01618, "low": 0.01613, "close": 0.01613, "volume": 281437.0, "close_time": 1775645999999, "quote_volume": 4544.35293, "trades": 130, "taker_buy_base": 112819.0, "taker_buy_quote": 1821.71339 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.01613, "high": 0.01625, "low": 0.01612, "close": 0.01623, "volume": 1316241.0, "close_time": 1775649599999, "quote_volume": 21322.82954, "trades": 298, "taker_buy_base": 575096.0, "taker_buy_quote": 9317.84363 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01623, "high": 0.01644, "low": 0.01623, "close": 0.01641, "volume": 1268806.0, "close_time": 1775653199999, "quote_volume": 20718.71536, "trades": 253, "taker_buy_base": 670603.0, "taker_buy_quote": 10957.63503 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.01641, "high": 0.0165, "low": 0.01618, "close": 0.0162, "volume": 1719338.0, "close_time": 1775656799999, "quote_volume": 28152.79181, "trades": 385, "taker_buy_base": 607919.0, "taker_buy_quote": 9948.9459 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0162, "high": 0.0162, "low": 0.01599, "close": 0.01601, "volume": 2496554.0, "close_time": 1775660399999, "quote_volume": 40190.47125, "trades": 460, "taker_buy_base": 711687.0, "taker_buy_quote": 11443.49597 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.01601, "high": 0.0162, "low": 0.01595, "close": 0.01613, "volume": 1922508.0, "close_time": 1775663999999, "quote_volume": 30940.09185, "trades": 500, "taker_buy_base": 1183876.0, "taker_buy_quote": 19058.18152 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01613, "high": 0.01619, "low": 0.01607, "close": 0.01609, "volume": 1121251.0, "close_time": 1775667599999, "quote_volume": 18079.51376, "trades": 231, "taker_buy_base": 284178.0, "taker_buy_quote": 4580.83734 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.01608, "high": 0.01615, "low": 0.01603, "close": 0.01608, "volume": 1051534.0, "close_time": 1775671199999, "quote_volume": 16914.12719, "trades": 222, "taker_buy_base": 544028.0, "taker_buy_quote": 8757.80071 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.01607, "high": 0.01607, "low": 0.01593, "close": 0.01594, "volume": 642973.0, "close_time": 1775674799999, "quote_volume": 10286.80218, "trades": 116, "taker_buy_base": 244982.0, "taker_buy_quote": 3921.08767 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.01594, "high": 0.01599, "low": 0.01593, "close": 0.01598, "volume": 341122.0, "close_time": 1775678399999, "quote_volume": 5442.13259, "trades": 147, "taker_buy_base": 178735.0, "taker_buy_quote": 2852.06075 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01599, "high": 0.016, "low": 0.01595, "close": 0.01597, "volume": 411785.0, "close_time": 1775681999999, "quote_volume": 6578.8795, "trades": 154, "taker_buy_base": 171271.0, "taker_buy_quote": 2737.1108 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.01598, "high": 0.01621, "low": 0.01598, "close": 0.01612, "volume": 1341462.0, "close_time": 1775685599999, "quote_volume": 21605.62919, "trades": 310, "taker_buy_base": 854195.0, "taker_buy_quote": 13749.27956 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.01612, "high": 0.01613, "low": 0.01597, "close": 0.01597, "volume": 400890.0, "close_time": 1775689199999, "quote_volume": 6429.8308, "trades": 169, "taker_buy_base": 140105.0, "taker_buy_quote": 2246.27028 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.01596, "high": 0.01596, "low": 0.01572, "close": 0.01575, "volume": 1743599.0, "close_time": 1775692799999, "quote_volume": 27560.34741, "trades": 435, "taker_buy_base": 511512.0, "taker_buy_quote": 8078.61073 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01574, "high": 0.01581, "low": 0.01569, "close": 0.01577, "volume": 2185670.0, "close_time": 1775696399999, "quote_volume": 34394.16424, "trades": 350, "taker_buy_base": 1230262.0, "taker_buy_quote": 19362.81685 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.01577, "high": 0.01586, "low": 0.0157, "close": 0.01585, "volume": 1206833.0, "close_time": 1775699999999, "quote_volume": 19047.56034, "trades": 323, "taker_buy_base": 461332.0, "taker_buy_quote": 7285.63655 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.01586, "high": 0.01614, "low": 0.01586, "close": 0.01603, "volume": 1339872.0, "close_time": 1775703599999, "quote_volume": 21446.12623, "trades": 384, "taker_buy_base": 505323.0, "taker_buy_quote": 8092.58559 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.01604, "high": 0.01609, "low": 0.01599, "close": 0.01604, "volume": 1073733.0, "close_time": 1775707199999, "quote_volume": 17224.91514, "trades": 293, "taker_buy_base": 308765.0, "taker_buy_quote": 4953.27031 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01604, "high": 0.01624, "low": 0.01598, "close": 0.01613, "volume": 1473996.0, "close_time": 1775710799999, "quote_volume": 23788.15441, "trades": 317, "taker_buy_base": 661255.0, "taker_buy_quote": 10661.9367 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.01613, "high": 0.01634, "low": 0.01606, "close": 0.01625, "volume": 4227256.0, "close_time": 1775714399999, "quote_volume": 68583.7497, "trades": 749, "taker_buy_base": 1436068.0, "taker_buy_quote": 23298.93072 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.01625, "high": 0.01632, "low": 0.01615, "close": 0.01623, "volume": 2258879.0, "close_time": 1775717999999, "quote_volume": 36667.81758, "trades": 502, "taker_buy_base": 774865.0, "taker_buy_quote": 12573.53694 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.01622, "high": 0.01624, "low": 0.01608, "close": 0.01608, "volume": 1940673.0, "close_time": 1775721599999, "quote_volume": 31373.61941, "trades": 460, "taker_buy_base": 976943.0, "taker_buy_quote": 15792.0214 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01607, "high": 0.01631, "low": 0.01606, "close": 0.01616, "volume": 2683457.0, "close_time": 1775725199999, "quote_volume": 43489.00644, "trades": 519, "taker_buy_base": 1621325.0, "taker_buy_quote": 26278.22803 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.01615, "high": 0.01616, "low": 0.0161, "close": 0.01612, "volume": 757600.0, "close_time": 1775728799999, "quote_volume": 12216.74011, "trades": 192, "taker_buy_base": 447049.0, "taker_buy_quote": 7207.74527 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.01611, "high": 0.01611, "low": 0.01598, "close": 0.01598, "volume": 706059.0, "close_time": 1775732399999, "quote_volume": 11329.45563, "trades": 302, "taker_buy_base": 243251.0, "taker_buy_quote": 3901.61864 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.01598, "high": 0.01603, "low": 0.01588, "close": 0.01589, "volume": 1315937.0, "close_time": 1775735999999, "quote_volume": 20978.19957, "trades": 477, "taker_buy_base": 346554.0, "taker_buy_quote": 5530.94573 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01588, "high": 0.01588, "low": 0.01582, "close": 0.01584, "volume": 655723.0, "close_time": 1775739599999, "quote_volume": 10395.32358, "trades": 221, "taker_buy_base": 222987.0, "taker_buy_quote": 3535.51405 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.01583, "high": 0.01585, "low": 0.01575, "close": 0.01585, "volume": 812163.0, "close_time": 1775743199999, "quote_volume": 12839.52309, "trades": 210, "taker_buy_base": 411636.0, "taker_buy_quote": 6509.71915 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.01584, "high": 0.01592, "low": 0.01581, "close": 0.01585, "volume": 1273411.0, "close_time": 1775746799999, "quote_volume": 20202.13939, "trades": 309, "taker_buy_base": 462049.0, "taker_buy_quote": 7331.4781 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.01584, "high": 0.01599, "low": 0.01579, "close": 0.01593, "volume": 1069873.0, "close_time": 1775750399999, "quote_volume": 17007.85974, "trades": 336, "taker_buy_base": 561115.0, "taker_buy_quote": 8920.43667 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01594, "high": 0.01604, "low": 0.01591, "close": 0.01594, "volume": 676184.0, "close_time": 1775753999999, "quote_volume": 10792.5539, "trades": 310, "taker_buy_base": 358115.0, "taker_buy_quote": 5715.79488 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.01595, "high": 0.01598, "low": 0.01587, "close": 0.01592, "volume": 1141560.0, "close_time": 1775757599999, "quote_volume": 18180.53036, "trades": 499, "taker_buy_base": 701458.0, "taker_buy_quote": 11170.19851 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.01592, "high": 0.01601, "low": 0.01589, "close": 0.01598, "volume": 623914.0, "close_time": 1775761199999, "quote_volume": 9960.84704, "trades": 219, "taker_buy_base": 324735.0, "taker_buy_quote": 5185.59098 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.01599, "high": 0.01609, "low": 0.01597, "close": 0.01601, "volume": 1007720.0, "close_time": 1775764799999, "quote_volume": 16132.09579, "trades": 292, "taker_buy_base": 278256.0, "taker_buy_quote": 4453.16682 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01602, "high": 0.01607, "low": 0.01597, "close": 0.01598, "volume": 481976.0, "close_time": 1775768399999, "quote_volume": 7720.7009, "trades": 167, "taker_buy_base": 214314.0, "taker_buy_quote": 3431.27947 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.01597, "high": 0.01598, "low": 0.01589, "close": 0.01589, "volume": 566639.0, "close_time": 1775771999999, "quote_volume": 9026.06557, "trades": 135, "taker_buy_base": 170725.0, "taker_buy_quote": 2720.43785 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.01589, "high": 0.01606, "low": 0.01589, "close": 0.01594, "volume": 2738360.0, "close_time": 1775775599999, "quote_volume": 43752.35415, "trades": 428, "taker_buy_base": 1219391.0, "taker_buy_quote": 19454.83148 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.01594, "high": 0.01594, "low": 0.01573, "close": 0.0158, "volume": 1418431.0, "close_time": 1775779199999, "quote_volume": 22455.41612, "trades": 313, "taker_buy_base": 798425.0, "taker_buy_quote": 12632.4719 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01581, "high": 0.01606, "low": 0.01576, "close": 0.01596, "volume": 3207102.0, "close_time": 1775782799999, "quote_volume": 51107.50367, "trades": 598, "taker_buy_base": 1869425.0, "taker_buy_quote": 29803.7337 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.01597, "high": 0.01597, "low": 0.01581, "close": 0.01581, "volume": 1062793.0, "close_time": 1775786399999, "quote_volume": 16883.02449, "trades": 271, "taker_buy_base": 597278.0, "taker_buy_quote": 9489.00914 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.01582, "high": 0.016, "low": 0.01582, "close": 0.01597, "volume": 1001085.0, "close_time": 1775789999999, "quote_volume": 15961.04064, "trades": 201, "taker_buy_base": 283597.0, "taker_buy_quote": 4516.88095 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.01596, "high": 0.01605, "low": 0.01593, "close": 0.01594, "volume": 1230980.0, "close_time": 1775793599999, "quote_volume": 19663.66174, "trades": 439, "taker_buy_base": 525157.0, "taker_buy_quote": 8389.12058 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01594, "high": 0.01597, "low": 0.01585, "close": 0.01596, "volume": 1811575.0, "close_time": 1775797199999, "quote_volume": 28824.19933, "trades": 444, "taker_buy_base": 704711.0, "taker_buy_quote": 11207.85122 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.01595, "high": 0.01632, "low": 0.01595, "close": 0.01626, "volume": 3067287.0, "close_time": 1775800799999, "quote_volume": 49610.17638, "trades": 653, "taker_buy_base": 1521666.0, "taker_buy_quote": 24616.04393 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.01625, "high": 0.01632, "low": 0.016, "close": 0.01608, "volume": 1299219.0, "close_time": 1775804399999, "quote_volume": 21042.26122, "trades": 391, "taker_buy_base": 467584.0, "taker_buy_quote": 7546.85087 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.01608, "high": 0.01613, "low": 0.01608, "close": 0.01613, "volume": 70349.0, "close_time": 1775807999999, "quote_volume": 1133.57435, "trades": 30, "taker_buy_base": 29194.0, "taker_buy_quote": 470.43352 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01621, "high": 0.01623, "low": 0.01603, "close": 0.01603, "volume": 1528549.0, "close_time": 1775811599999, "quote_volume": 24650.8501, "trades": 437, "taker_buy_base": 678013.0, "taker_buy_quote": 10936.94642 } ] }, "4h": { "count": 468, "start_date": "2026-01-22T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.011, "high": 0.02798, "low": 0.011, "close": 0.02467, "volume": 1773758204.0, "close_time": 1769097599999, "quote_volume": 44463575.62687, "trades": 428244, "taker_buy_base": 911277569.0, "taker_buy_quote": 22862148.63888 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.02468, "high": 0.03335, "low": 0.02378, "close": 0.03059, "volume": 1706214511.0, "close_time": 1769111999999, "quote_volume": 50517402.68503, "trades": 427095, "taker_buy_base": 818043820.0, "taker_buy_quote": 24219059.43584 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03059, "high": 0.0338, "low": 0.02839, "close": 0.02986, "volume": 601416160.0, "close_time": 1769126399999, "quote_volume": 18681494.50417, "trades": 203622, "taker_buy_base": 289078568.0, "taker_buy_quote": 8995079.78182 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02984, "high": 0.03077, "low": 0.02556, "close": 0.02685, "volume": 473755588.0, "close_time": 1769140799999, "quote_volume": 13404362.94822, "trades": 149738, "taker_buy_base": 222679911.0, "taker_buy_quote": 6298686.25651 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.02682, "high": 0.03048, "low": 0.02668, "close": 0.02708, "volume": 436018505.0, "close_time": 1769155199999, "quote_volume": 12356094.8416, "trades": 155931, "taker_buy_base": 201829289.0, "taker_buy_quote": 5730721.34462 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.02708, "high": 0.02747, "low": 0.02538, "close": 0.02692, "volume": 2484583880.0, "close_time": 1769169599999, "quote_volume": 66508778.20813, "trades": 1614610, "taker_buy_base": 1215746293.0, "taker_buy_quote": 32553009.56071 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.02693, "high": 0.02695, "low": 0.02457, "close": 0.02672, "volume": 499062551.0, "close_time": 1769183999999, "quote_volume": 12934608.09638, "trades": 194974, "taker_buy_base": 241884778.0, "taker_buy_quote": 6274680.40352 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.02672, "high": 0.02814, "low": 0.02561, "close": 0.02578, "volume": 285033572.0, "close_time": 1769198399999, "quote_volume": 7555404.61769, "trades": 97089, "taker_buy_base": 137857543.0, "taker_buy_quote": 3655146.21088 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.02578, "high": 0.02741, "low": 0.02505, "close": 0.02737, "volume": 160784140.0, "close_time": 1769212799999, "quote_volume": 4214004.63074, "trades": 50960, "taker_buy_base": 77617728.0, "taker_buy_quote": 2035983.41215 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02735, "high": 0.02771, "low": 0.02553, "close": 0.0259, "volume": 193371199.0, "close_time": 1769227199999, "quote_volume": 5121391.62902, "trades": 75311, "taker_buy_base": 91617010.0, "taker_buy_quote": 2424567.09004 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.02589, "high": 0.02755, "low": 0.0254, "close": 0.02708, "volume": 244903216.0, "close_time": 1769241599999, "quote_volume": 6527729.7223, "trades": 111230, "taker_buy_base": 112572069.0, "taker_buy_quote": 2999457.80544 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.02708, "high": 0.03065, "low": 0.02705, "close": 0.02765, "volume": 427323662.0, "close_time": 1769255999999, "quote_volume": 12403376.20579, "trades": 172498, "taker_buy_base": 196666008.0, "taker_buy_quote": 5713857.41725 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.02765, "high": 0.02825, "low": 0.02633, "close": 0.02665, "volume": 255235858.0, "close_time": 1769270399999, "quote_volume": 7026495.35538, "trades": 116276, "taker_buy_base": 124486439.0, "taker_buy_quote": 3432065.39499 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02666, "high": 0.02801, "low": 0.02609, "close": 0.02777, "volume": 169844329.0, "close_time": 1769284799999, "quote_volume": 4543858.81459, "trades": 72553, "taker_buy_base": 86088438.0, "taker_buy_quote": 2305481.62934 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02778, "high": 0.02834, "low": 0.02681, "close": 0.02719, "volume": 111954231.0, "close_time": 1769299199999, "quote_volume": 3076233.75495, "trades": 34598, "taker_buy_base": 49395328.0, "taker_buy_quote": 1359069.66758 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02718, "high": 0.02843, "low": 0.02656, "close": 0.02812, "volume": 226732866.0, "close_time": 1769313599999, "quote_volume": 6254766.51527, "trades": 69425, "taker_buy_base": 119003278.0, "taker_buy_quote": 3283172.53152 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02813, "high": 0.02878, "low": 0.0262, "close": 0.02647, "volume": 240990315.0, "close_time": 1769327999999, "quote_volume": 6589241.68508, "trades": 84521, "taker_buy_base": 113783639.0, "taker_buy_quote": 3113354.45273 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02647, "high": 0.02773, "low": 0.02637, "close": 0.02708, "volume": 158209107.0, "close_time": 1769342399999, "quote_volume": 4275459.11594, "trades": 73663, "taker_buy_base": 73806408.0, "taker_buy_quote": 1994375.37161 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02708, "high": 0.02912, "low": 0.02701, "close": 0.02887, "volume": 350581866.0, "close_time": 1769356799999, "quote_volume": 9847712.83322, "trades": 114191, "taker_buy_base": 173384011.0, "taker_buy_quote": 4872357.65876 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02888, "high": 0.03198, "low": 0.02753, "close": 0.02772, "volume": 578116138.0, "close_time": 1769371199999, "quote_volume": 16964681.09474, "trades": 173268, "taker_buy_base": 292513499.0, "taker_buy_quote": 8592761.69293 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02773, "high": 0.02799, "low": 0.02611, "close": 0.02628, "volume": 170684558.0, "close_time": 1769385599999, "quote_volume": 4620160.08757, "trades": 49097, "taker_buy_base": 78420249.0, "taker_buy_quote": 2123845.34392 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02629, "high": 0.02658, "low": 0.02535, "close": 0.02584, "volume": 137671343.0, "close_time": 1769399999999, "quote_volume": 3578312.76874, "trades": 46252, "taker_buy_base": 63332643.0, "taker_buy_quote": 1646210.64133 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.02584, "high": 0.02681, "low": 0.02512, "close": 0.02532, "volume": 137051543.0, "close_time": 1769414399999, "quote_volume": 3556140.27996, "trades": 59276, "taker_buy_base": 68063678.0, "taker_buy_quote": 1768344.99775 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.02531, "high": 0.02633, "low": 0.02494, "close": 0.02615, "volume": 147786115.0, "close_time": 1769428799999, "quote_volume": 3801010.85811, "trades": 71270, "taker_buy_base": 75880355.0, "taker_buy_quote": 1952355.51101 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02617, "high": 0.02666, "low": 0.02515, "close": 0.02545, "volume": 132617239.0, "close_time": 1769443199999, "quote_volume": 3403880.5274, "trades": 55526, "taker_buy_base": 59779589.0, "taker_buy_quote": 1534536.90973 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02546, "high": 0.02837, "low": 0.02529, "close": 0.02834, "volume": 178722346.0, "close_time": 1769457599999, "quote_volume": 4815565.85912, "trades": 58722, "taker_buy_base": 87085512.0, "taker_buy_quote": 2341594.15466 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02835, "high": 0.0285, "low": 0.02629, "close": 0.02691, "volume": 134654480.0, "close_time": 1769471999999, "quote_volume": 3665497.28416, "trades": 39175, "taker_buy_base": 61845644.0, "taker_buy_quote": 1681297.36853 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02692, "high": 0.02712, "low": 0.02562, "close": 0.02578, "volume": 92272958.0, "close_time": 1769486399999, "quote_volume": 2430550.42668, "trades": 34263, "taker_buy_base": 43689048.0, "taker_buy_quote": 1151272.68366 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02579, "high": 0.0281, "low": 0.0256, "close": 0.02689, "volume": 221910111.0, "close_time": 1769500799999, "quote_volume": 5923559.36175, "trades": 75467, "taker_buy_base": 117809102.0, "taker_buy_quote": 3145668.47172 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02688, "high": 0.02815, "low": 0.02643, "close": 0.02783, "volume": 239267376.0, "close_time": 1769515199999, "quote_volume": 6563954.43352, "trades": 87468, "taker_buy_base": 115946085.0, "taker_buy_quote": 3181801.53573 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02782, "high": 0.02867, "low": 0.02605, "close": 0.02698, "volume": 333503364.0, "close_time": 1769529599999, "quote_volume": 9064990.30314, "trades": 102037, "taker_buy_base": 170360979.0, "taker_buy_quote": 4639346.05987 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02699, "high": 0.02738, "low": 0.02587, "close": 0.02621, "volume": 145692873.0, "close_time": 1769543999999, "quote_volume": 3855128.73836, "trades": 49454, "taker_buy_base": 71149401.0, "taker_buy_quote": 1882025.8748 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.02621, "high": 0.02668, "low": 0.0259, "close": 0.02603, "volume": 68612219.0, "close_time": 1769558399999, "quote_volume": 1806877.96537, "trades": 18622, "taker_buy_base": 31848302.0, "taker_buy_quote": 839087.59418 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02604, "high": 0.0272, "low": 0.02579, "close": 0.02651, "volume": 148984321.0, "close_time": 1769572799999, "quote_volume": 3940979.03635, "trades": 39222, "taker_buy_base": 73389064.0, "taker_buy_quote": 1939360.96429 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02652, "high": 0.02667, "low": 0.02568, "close": 0.02593, "volume": 160527339.0, "close_time": 1769587199999, "quote_volume": 4207776.95874, "trades": 50151, "taker_buy_base": 76629996.0, "taker_buy_quote": 2009292.3989 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02592, "high": 0.02605, "low": 0.02522, "close": 0.02565, "volume": 163664435.0, "close_time": 1769601599999, "quote_volume": 4185122.11012, "trades": 50094, "taker_buy_base": 86414787.0, "taker_buy_quote": 2209365.66386 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02565, "high": 0.0257, "low": 0.02473, "close": 0.02476, "volume": 155309975.0, "close_time": 1769615999999, "quote_volume": 3900608.91475, "trades": 57758, "taker_buy_base": 75185397.0, "taker_buy_quote": 1889630.60691 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02476, "high": 0.02567, "low": 0.02426, "close": 0.02487, "volume": 146410874.0, "close_time": 1769630399999, "quote_volume": 3631055.49442, "trades": 47328, "taker_buy_base": 75402304.0, "taker_buy_quote": 1869360.93978 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02487, "high": 0.02563, "low": 0.0248, "close": 0.0248, "volume": 97581363.0, "close_time": 1769644799999, "quote_volume": 2466150.33536, "trades": 22133, "taker_buy_base": 47718031.0, "taker_buy_quote": 1205274.33165 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0248, "high": 0.02493, "low": 0.0235, "close": 0.02352, "volume": 104090075.0, "close_time": 1769659199999, "quote_volume": 2506724.98581, "trades": 29218, "taker_buy_base": 43657993.0, "taker_buy_quote": 1050777.04537 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02352, "high": 0.0327, "low": 0.02282, "close": 0.02918, "volume": 1229475018.0, "close_time": 1769673599999, "quote_volume": 34051251.67325, "trades": 279371, "taker_buy_base": 622224159.0, "taker_buy_quote": 17204126.47351 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02917, "high": 0.03812, "low": 0.02857, "close": 0.03584, "volume": 1052950491.0, "close_time": 1769687999999, "quote_volume": 36014051.38425, "trades": 349132, "taker_buy_base": 487127360.0, "taker_buy_quote": 16699189.13721 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.03584, "high": 0.03693, "low": 0.03292, "close": 0.03313, "volume": 489053929.0, "close_time": 1769702399999, "quote_volume": 16938937.58429, "trades": 191734, "taker_buy_base": 223520590.0, "taker_buy_quote": 7752694.22292 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.03311, "high": 0.03722, "low": 0.03082, "close": 0.03319, "volume": 382272179.0, "close_time": 1769716799999, "quote_volume": 12692659.90245, "trades": 120730, "taker_buy_base": 176182833.0, "taker_buy_quote": 5855973.18348 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.03317, "high": 0.0343, "low": 0.03189, "close": 0.03286, "volume": 194252150.0, "close_time": 1769731199999, "quote_volume": 6433193.5792, "trades": 54592, "taker_buy_base": 94980502.0, "taker_buy_quote": 3144115.68211 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03284, "high": 0.0435, "low": 0.03253, "close": 0.03825, "volume": 732864185.0, "close_time": 1769745599999, "quote_volume": 28261219.06223, "trades": 214637, "taker_buy_base": 351205679.0, "taker_buy_quote": 13535023.09065 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.03825, "high": 0.04044, "low": 0.036, "close": 0.0389, "volume": 790385299.0, "close_time": 1769759999999, "quote_volume": 30503214.73259, "trades": 751860, "taker_buy_base": 384641839.0, "taker_buy_quote": 14849417.62617 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0389, "high": 0.04098, "low": 0.03711, "close": 0.03837, "volume": 1492000964.0, "close_time": 1769774399999, "quote_volume": 58021512.24982, "trades": 1058753, "taker_buy_base": 743740023.0, "taker_buy_quote": 28928813.89243 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.03836, "high": 0.0384, "low": 0.03544, "close": 0.03584, "volume": 496135253.0, "close_time": 1769788799999, "quote_volume": 18182300.74129, "trades": 169780, "taker_buy_base": 224194248.0, "taker_buy_quote": 8215966.69946 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.03582, "high": 0.03748, "low": 0.03556, "close": 0.03598, "volume": 1700474525.0, "close_time": 1769803199999, "quote_volume": 61187417.82949, "trades": 297837, "taker_buy_base": 268844495.0, "taker_buy_quote": 9735597.6468 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.03597, "high": 0.03616, "low": 0.03489, "close": 0.03507, "volume": 384414692.0, "close_time": 1769817599999, "quote_volume": 13704513.27014, "trades": 105133, "taker_buy_base": 187187847.0, "taker_buy_quote": 6674123.01227 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03505, "high": 0.04886, "low": 0.0348, "close": 0.04069, "volume": 661417053.0, "close_time": 1769831999999, "quote_volume": 28052619.37029, "trades": 260925, "taker_buy_base": 317453009.0, "taker_buy_quote": 13463473.27256 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04069, "high": 0.04346, "low": 0.04051, "close": 0.04179, "volume": 448287894.0, "close_time": 1769846399999, "quote_volume": 18618461.26332, "trades": 316438, "taker_buy_base": 216956272.0, "taker_buy_quote": 9015483.3615 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04178, "high": 0.0435, "low": 0.0391, "close": 0.03964, "volume": 1299005602.0, "close_time": 1769860799999, "quote_volume": 53467463.78351, "trades": 627796, "taker_buy_base": 434335289.0, "taker_buy_quote": 17880275.4063 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.03963, "high": 0.04178, "low": 0.03832, "close": 0.04063, "volume": 1562154627.0, "close_time": 1769875199999, "quote_volume": 61178669.64599, "trades": 461757, "taker_buy_base": 488339220.0, "taker_buy_quote": 19277862.48535 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04062, "high": 0.04384, "low": 0.03923, "close": 0.04202, "volume": 849759801.0, "close_time": 1769889599999, "quote_volume": 34946090.8218, "trades": 319667, "taker_buy_base": 421823232.0, "taker_buy_quote": 17352914.04227 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04202, "high": 0.04811, "low": 0.04072, "close": 0.04799, "volume": 541859423.0, "close_time": 1769903999999, "quote_volume": 23731023.40915, "trades": 188682, "taker_buy_base": 271643243.0, "taker_buy_quote": 11895399.68538 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04798, "high": 0.0495, "low": 0.03568, "close": 0.03618, "volume": 627930948.0, "close_time": 1769918399999, "quote_volume": 25119570.69057, "trades": 286991, "taker_buy_base": 288457712.0, "taker_buy_quote": 11548233.4458 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.03618, "high": 0.03975, "low": 0.035, "close": 0.0381, "volume": 371447561.0, "close_time": 1769932799999, "quote_volume": 13908949.16488, "trades": 208185, "taker_buy_base": 186260949.0, "taker_buy_quote": 6984517.31515 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0381, "high": 0.03881, "low": 0.03647, "close": 0.03768, "volume": 629201285.0, "close_time": 1769947199999, "quote_volume": 23655302.65634, "trades": 262748, "taker_buy_base": 312939672.0, "taker_buy_quote": 11766303.90792 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.03767, "high": 0.03877, "low": 0.03634, "close": 0.03734, "volume": 1235760517.0, "close_time": 1769961599999, "quote_volume": 45964801.63319, "trades": 288327, "taker_buy_base": 622222553.0, "taker_buy_quote": 23146538.38576 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.03733, "high": 0.03733, "low": 0.03521, "close": 0.03575, "volume": 671834632.0, "close_time": 1769975999999, "quote_volume": 24628768.57049, "trades": 133816, "taker_buy_base": 337348971.0, "taker_buy_quote": 12370488.08094 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.03573, "high": 0.04122, "low": 0.03536, "close": 0.03964, "volume": 485165035.0, "close_time": 1769990399999, "quote_volume": 17929406.45352, "trades": 112143, "taker_buy_base": 235039068.0, "taker_buy_quote": 8665794.78682 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03963, "high": 0.045, "low": 0.03311, "close": 0.03406, "volume": 384646844.0, "close_time": 1770004799999, "quote_volume": 14851204.24914, "trades": 176739, "taker_buy_base": 178010084.0, "taker_buy_quote": 6884043.88342 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.03405, "high": 0.03488, "low": 0.03355, "close": 0.03437, "volume": 316510562.0, "close_time": 1770019199999, "quote_volume": 10855241.84691, "trades": 123061, "taker_buy_base": 156601431.0, "taker_buy_quote": 5372331.04998 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.03437, "high": 0.0369, "low": 0.0343, "close": 0.03581, "volume": 695911268.0, "close_time": 1770033599999, "quote_volume": 24815858.87417, "trades": 216149, "taker_buy_base": 347132758.0, "taker_buy_quote": 12378169.3827 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.03581, "high": 0.0371, "low": 0.03446, "close": 0.03493, "volume": 1155593783.0, "close_time": 1770047999999, "quote_volume": 41276776.55959, "trades": 247273, "taker_buy_base": 573749157.0, "taker_buy_quote": 20498301.62724 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03493, "high": 0.036, "low": 0.03454, "close": 0.03541, "volume": 975613477.0, "close_time": 1770062399999, "quote_volume": 34195861.63341, "trades": 173875, "taker_buy_base": 484109246.0, "taker_buy_quote": 16969669.1245 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0354, "high": 0.03919, "low": 0.03522, "close": 0.03899, "volume": 281161361.0, "close_time": 1770076799999, "quote_volume": 10318008.42701, "trades": 83022, "taker_buy_base": 141983689.0, "taker_buy_quote": 5218137.40277 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03898, "high": 0.03898, "low": 0.03424, "close": 0.0353, "volume": 246324469.0, "close_time": 1770091199999, "quote_volume": 8714151.58802, "trades": 93417, "taker_buy_base": 119254905.0, "taker_buy_quote": 4217052.96487 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03529, "high": 0.036, "low": 0.03462, "close": 0.03562, "volume": 1013021902.0, "close_time": 1770105599999, "quote_volume": 35714290.58343, "trades": 251835, "taker_buy_base": 491810937.0, "taker_buy_quote": 17340093.51516 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03561, "high": 0.03606, "low": 0.03439, "close": 0.03469, "volume": 2722813612.0, "close_time": 1770119999999, "quote_volume": 94904318.92982, "trades": 514348, "taker_buy_base": 1324434295.0, "taker_buy_quote": 46166075.55419 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03469, "high": 0.03604, "low": 0.03445, "close": 0.0353, "volume": 3330293755.0, "close_time": 1770134399999, "quote_volume": 116469315.0184, "trades": 546022, "taker_buy_base": 1625774687.0, "taker_buy_quote": 56866923.37745 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.03529, "high": 0.03672, "low": 0.03413, "close": 0.03514, "volume": 2221442323.0, "close_time": 1770148799999, "quote_volume": 78427741.64082, "trades": 360374, "taker_buy_base": 1090899242.0, "taker_buy_quote": 38513130.14224 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.03514, "high": 0.03639, "low": 0.03451, "close": 0.03463, "volume": 315274408.0, "close_time": 1770163199999, "quote_volume": 11167744.56769, "trades": 85101, "taker_buy_base": 149103993.0, "taker_buy_quote": 5279991.98703 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03463, "high": 0.03498, "low": 0.03303, "close": 0.03432, "volume": 415523383.0, "close_time": 1770177599999, "quote_volume": 14105802.23298, "trades": 122027, "taker_buy_base": 193671081.0, "taker_buy_quote": 6576137.6261 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.03431, "high": 0.03487, "low": 0.03377, "close": 0.03391, "volume": 1664311860.0, "close_time": 1770191999999, "quote_volume": 56873069.69197, "trades": 295230, "taker_buy_base": 796636295.0, "taker_buy_quote": 27224502.00167 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.03391, "high": 0.03437, "low": 0.03359, "close": 0.03376, "volume": 5028981669.0, "close_time": 1770206399999, "quote_volume": 170726215.41757, "trades": 681189, "taker_buy_base": 2419029704.0, "taker_buy_quote": 82135223.45978 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03375, "high": 0.03417, "low": 0.03231, "close": 0.03262, "volume": 4640892269.0, "close_time": 1770220799999, "quote_volume": 155525418.7857, "trades": 538870, "taker_buy_base": 2253289442.0, "taker_buy_quote": 75515552.93369 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.03262, "high": 0.03266, "low": 0.03102, "close": 0.03191, "volume": 2660443376.0, "close_time": 1770235199999, "quote_volume": 85096869.8836, "trades": 383032, "taker_buy_base": 1274920078.0, "taker_buy_quote": 40775037.0026 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0319, "high": 0.03266, "low": 0.03165, "close": 0.03182, "volume": 392287211.0, "close_time": 1770249599999, "quote_volume": 12653781.05835, "trades": 71095, "taker_buy_base": 193347428.0, "taker_buy_quote": 6237006.34385 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03181, "high": 0.03503, "low": 0.03064, "close": 0.03257, "volume": 430695113.0, "close_time": 1770263999999, "quote_volume": 14035506.91234, "trades": 133256, "taker_buy_base": 209002196.0, "taker_buy_quote": 6823433.9519 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.03257, "high": 0.03308, "low": 0.03101, "close": 0.03257, "volume": 2390827776.0, "close_time": 1770278399999, "quote_volume": 76047216.28965, "trades": 372125, "taker_buy_base": 1150741476.0, "taker_buy_quote": 36588181.19071 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.03257, "high": 0.03371, "low": 0.03144, "close": 0.03177, "volume": 7166806323.0, "close_time": 1770292799999, "quote_volume": 232041400.4082, "trades": 786493, "taker_buy_base": 3419687865.0, "taker_buy_quote": 110748539.03881 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.03176, "high": 0.03406, "low": 0.0317, "close": 0.03288, "volume": 7803946109.0, "close_time": 1770307199999, "quote_volume": 254108834.92848, "trades": 867369, "taker_buy_base": 3426826000.0, "taker_buy_quote": 111585877.56917 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.03287, "high": 0.03365, "low": 0.03091, "close": 0.03155, "volume": 3648439472.0, "close_time": 1770321599999, "quote_volume": 118564980.80247, "trades": 612290, "taker_buy_base": 1717495390.0, "taker_buy_quote": 55796436.74625 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03155, "high": 0.03236, "low": 0.03069, "close": 0.03119, "volume": 873734653.0, "close_time": 1770335999999, "quote_volume": 27473411.47049, "trades": 234836, "taker_buy_base": 417037601.0, "taker_buy_quote": 13116707.79236 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03119, "high": 0.03175, "low": 0.02732, "close": 0.02936, "volume": 1131387848.0, "close_time": 1770350399999, "quote_volume": 33106290.68924, "trades": 357100, "taker_buy_base": 535545600.0, "taker_buy_quote": 15672199.27284 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02936, "high": 0.02998, "low": 0.0288, "close": 0.02895, "volume": 6373640400.0, "close_time": 1770364799999, "quote_volume": 186826196.34535, "trades": 794661, "taker_buy_base": 3107479133.0, "taker_buy_quote": 91094171.19202 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02894, "high": 0.02971, "low": 0.02858, "close": 0.02961, "volume": 5514469794.0, "close_time": 1770379199999, "quote_volume": 160406020.1511, "trades": 604378, "taker_buy_base": 2699919327.0, "taker_buy_quote": 78539209.29853 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02961, "high": 0.03238, "low": 0.02933, "close": 0.03189, "volume": 337532691.0, "close_time": 1770393599999, "quote_volume": 10535888.12896, "trades": 57313, "taker_buy_base": 176437780.0, "taker_buy_quote": 5501665.47347 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.03189, "high": 0.0332, "low": 0.03142, "close": 0.0319, "volume": 125406986.0, "close_time": 1770407999999, "quote_volume": 4052805.42718, "trades": 28084, "taker_buy_base": 61951914.0, "taker_buy_quote": 2001949.59798 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.03189, "high": 0.03278, "low": 0.03152, "close": 0.03278, "volume": 60206784.0, "close_time": 1770422399999, "quote_volume": 1924202.57941, "trades": 15583, "taker_buy_base": 32741506.0, "taker_buy_quote": 1046766.53234 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03277, "high": 0.03277, "low": 0.03056, "close": 0.0306, "volume": 83611111.0, "close_time": 1770436799999, "quote_volume": 2618830.05348, "trades": 18400, "taker_buy_base": 36144379.0, "taker_buy_quote": 1132285.29802 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03059, "high": 0.0313, "low": 0.02915, "close": 0.02922, "volume": 83416754.0, "close_time": 1770451199999, "quote_volume": 2526723.40433, "trades": 25928, "taker_buy_base": 40171680.0, "taker_buy_quote": 1218213.9263 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02922, "high": 0.02972, "low": 0.02886, "close": 0.02913, "volume": 46155436.0, "close_time": 1770465599999, "quote_volume": 1351555.87128, "trades": 17925, "taker_buy_base": 22255388.0, "taker_buy_quote": 651582.83533 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02913, "high": 0.02966, "low": 0.02882, "close": 0.02931, "volume": 54169955.0, "close_time": 1770479999999, "quote_volume": 1583602.15456, "trades": 16400, "taker_buy_base": 28132733.0, "taker_buy_quote": 822569.97622 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02932, "high": 0.02956, "low": 0.02893, "close": 0.02929, "volume": 67537990.0, "close_time": 1770494399999, "quote_volume": 1974393.35974, "trades": 18050, "taker_buy_base": 34302681.0, "taker_buy_quote": 1002717.57695 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02929, "high": 0.02953, "low": 0.02855, "close": 0.02924, "volume": 53148060.0, "close_time": 1770508799999, "quote_volume": 1544619.31178, "trades": 9117, "taker_buy_base": 27411877.0, "taker_buy_quote": 797423.36966 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02925, "high": 0.0309, "low": 0.02884, "close": 0.02897, "volume": 161361744.0, "close_time": 1770523199999, "quote_volume": 4799053.90023, "trades": 29046, "taker_buy_base": 78573963.0, "taker_buy_quote": 2339311.50493 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02897, "high": 0.0293, "low": 0.02877, "close": 0.02902, "volume": 32639027.0, "close_time": 1770537599999, "quote_volume": 945223.80803, "trades": 10485, "taker_buy_base": 14525367.0, "taker_buy_quote": 420592.75182 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02901, "high": 0.02919, "low": 0.02855, "close": 0.02917, "volume": 40417928.0, "close_time": 1770551999999, "quote_volume": 1166565.00627, "trades": 11673, "taker_buy_base": 19736775.0, "taker_buy_quote": 569572.12353 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02916, "high": 0.02916, "low": 0.02785, "close": 0.0282, "volume": 43676486.0, "close_time": 1770566399999, "quote_volume": 1248950.13875, "trades": 11059, "taker_buy_base": 21732206.0, "taker_buy_quote": 621384.16335 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02819, "high": 0.02837, "low": 0.0277, "close": 0.02806, "volume": 34916978.0, "close_time": 1770580799999, "quote_volume": 980436.17476, "trades": 8848, "taker_buy_base": 16558967.0, "taker_buy_quote": 465098.65135 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02806, "high": 0.02839, "low": 0.02759, "close": 0.02804, "volume": 32486575.0, "close_time": 1770595199999, "quote_volume": 906681.35738, "trades": 7064, "taker_buy_base": 15654150.0, "taker_buy_quote": 437165.28367 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02803, "high": 0.02812, "low": 0.02757, "close": 0.02771, "volume": 38339008.0, "close_time": 1770609599999, "quote_volume": 1068436.61242, "trades": 6751, "taker_buy_base": 16131267.0, "taker_buy_quote": 449440.21618 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02771, "high": 0.02814, "low": 0.02752, "close": 0.02771, "volume": 32627446.0, "close_time": 1770623999999, "quote_volume": 908427.73507, "trades": 7696, "taker_buy_base": 13204343.0, "taker_buy_quote": 367762.32837 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0277, "high": 0.02792, "low": 0.02577, "close": 0.02604, "volume": 58669282.0, "close_time": 1770638399999, "quote_volume": 1569842.71393, "trades": 14410, "taker_buy_base": 25372209.0, "taker_buy_quote": 678115.50944 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02603, "high": 0.02646, "low": 0.02556, "close": 0.02638, "volume": 47348090.0, "close_time": 1770652799999, "quote_volume": 1231092.37863, "trades": 13124, "taker_buy_base": 23726348.0, "taker_buy_quote": 617037.14599 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02637, "high": 0.02708, "low": 0.02593, "close": 0.02641, "volume": 48436945.0, "close_time": 1770667199999, "quote_volume": 1279146.93256, "trades": 11764, "taker_buy_base": 23501526.0, "taker_buy_quote": 620974.63669 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0264, "high": 0.02753, "low": 0.02627, "close": 0.02676, "volume": 47614335.0, "close_time": 1770681599999, "quote_volume": 1276887.44528, "trades": 11706, "taker_buy_base": 24783084.0, "taker_buy_quote": 665222.85525 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02676, "high": 0.02742, "low": 0.02637, "close": 0.0266, "volume": 50896768.0, "close_time": 1770695999999, "quote_volume": 1366914.90534, "trades": 10871, "taker_buy_base": 23398540.0, "taker_buy_quote": 628280.96308 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0266, "high": 0.03, "low": 0.02652, "close": 0.02849, "volume": 128616318.0, "close_time": 1770710399999, "quote_volume": 3634099.15302, "trades": 31723, "taker_buy_base": 66290236.0, "taker_buy_quote": 1875665.86778 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02848, "high": 0.03078, "low": 0.02776, "close": 0.0282, "volume": 165082126.0, "close_time": 1770724799999, "quote_volume": 4824593.59329, "trades": 46329, "taker_buy_base": 81075753.0, "taker_buy_quote": 2372787.79792 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02819, "high": 0.02873, "low": 0.02724, "close": 0.02743, "volume": 63441143.0, "close_time": 1770739199999, "quote_volume": 1765296.12417, "trades": 20260, "taker_buy_base": 31189719.0, "taker_buy_quote": 868265.82577 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02743, "high": 0.0279, "low": 0.02702, "close": 0.02707, "volume": 35284365.0, "close_time": 1770753599999, "quote_volume": 969025.91239, "trades": 11856, "taker_buy_base": 17564202.0, "taker_buy_quote": 482542.39346 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02706, "high": 0.0279, "low": 0.02691, "close": 0.02772, "volume": 29881967.0, "close_time": 1770767999999, "quote_volume": 822074.08179, "trades": 9698, "taker_buy_base": 16091615.0, "taker_buy_quote": 442842.64321 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02771, "high": 0.02935, "low": 0.02622, "close": 0.02652, "volume": 65590487.0, "close_time": 1770782399999, "quote_volume": 1795481.58441, "trades": 18706, "taker_buy_base": 32010521.0, "taker_buy_quote": 879358.81682 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02652, "high": 0.02691, "low": 0.02598, "close": 0.02627, "volume": 41494148.0, "close_time": 1770796799999, "quote_volume": 1098537.34383, "trades": 14571, "taker_buy_base": 21248031.0, "taker_buy_quote": 562453.57799 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02626, "high": 0.02692, "low": 0.02623, "close": 0.02654, "volume": 27475835.0, "close_time": 1770811199999, "quote_volume": 730282.317, "trades": 11158, "taker_buy_base": 12948182.0, "taker_buy_quote": 344013.60026 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02653, "high": 0.02656, "low": 0.02588, "close": 0.02606, "volume": 31395660.0, "close_time": 1770825599999, "quote_volume": 824862.17601, "trades": 10363, "taker_buy_base": 15483814.0, "taker_buy_quote": 406661.53624 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02606, "high": 0.02648, "low": 0.0259, "close": 0.0263, "volume": 19367190.0, "close_time": 1770839999999, "quote_volume": 507979.39153, "trades": 7805, "taker_buy_base": 8882039.0, "taker_buy_quote": 232926.20286 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0263, "high": 0.02632, "low": 0.02557, "close": 0.02595, "volume": 25112983.0, "close_time": 1770854399999, "quote_volume": 651884.22605, "trades": 7916, "taker_buy_base": 11285920.0, "taker_buy_quote": 292560.34621 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02595, "high": 0.0262, "low": 0.02566, "close": 0.02598, "volume": 16837592.0, "close_time": 1770868799999, "quote_volume": 436429.16514, "trades": 5223, "taker_buy_base": 7396579.0, "taker_buy_quote": 191599.62488 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.02598, "high": 0.02606, "low": 0.02568, "close": 0.02603, "volume": 9884269.0, "close_time": 1770883199999, "quote_volume": 255304.0569, "trades": 4423, "taker_buy_base": 4930264.0, "taker_buy_quote": 127334.63445 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02601, "high": 0.02602, "low": 0.02554, "close": 0.02569, "volume": 11929446.0, "close_time": 1770897599999, "quote_volume": 306978.05254, "trades": 5733, "taker_buy_base": 5413174.0, "taker_buy_quote": 139314.67669 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0257, "high": 0.02571, "low": 0.02399, "close": 0.02436, "volume": 59771572.0, "close_time": 1770911999999, "quote_volume": 1478595.8018, "trades": 17577, "taker_buy_base": 31023919.0, "taker_buy_quote": 768234.83725 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02436, "high": 0.02456, "low": 0.02377, "close": 0.02409, "volume": 22945402.0, "close_time": 1770926399999, "quote_volume": 552770.73141, "trades": 10204, "taker_buy_base": 11780465.0, "taker_buy_quote": 283833.73164 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02409, "high": 0.0242, "low": 0.02357, "close": 0.02418, "volume": 12565472.0, "close_time": 1770940799999, "quote_volume": 300141.66484, "trades": 4250, "taker_buy_base": 6157351.0, "taker_buy_quote": 147128.66496 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02416, "high": 0.0251, "low": 0.02347, "close": 0.02375, "volume": 26633850.0, "close_time": 1770955199999, "quote_volume": 642692.52952, "trades": 6182, "taker_buy_base": 11938776.0, "taker_buy_quote": 288358.87644 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02375, "high": 0.02402, "low": 0.02205, "close": 0.02259, "volume": 61638188.0, "close_time": 1770969599999, "quote_volume": 1398358.61098, "trades": 29750, "taker_buy_base": 22299214.0, "taker_buy_quote": 505578.09295 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.02259, "high": 0.02271, "low": 0.02202, "close": 0.02256, "volume": 47171723.0, "close_time": 1770983999999, "quote_volume": 1053877.9468, "trades": 14209, "taker_buy_base": 22796358.0, "taker_buy_quote": 509426.31329 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02256, "high": 0.02328, "low": 0.02231, "close": 0.0232, "volume": 35121726.0, "close_time": 1770998399999, "quote_volume": 794863.16897, "trades": 10246, "taker_buy_base": 17304924.0, "taker_buy_quote": 392155.24888 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0232, "high": 0.02367, "low": 0.02304, "close": 0.02331, "volume": 32529304.0, "close_time": 1771012799999, "quote_volume": 758681.84718, "trades": 10121, "taker_buy_base": 14516778.0, "taker_buy_quote": 338815.89144 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02331, "high": 0.02395, "low": 0.02306, "close": 0.02378, "volume": 26680027.0, "close_time": 1771027199999, "quote_volume": 628868.90831, "trades": 6688, "taker_buy_base": 14200020.0, "taker_buy_quote": 335057.01708 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02378, "high": 0.02411, "low": 0.02312, "close": 0.02333, "volume": 18418529.0, "close_time": 1771041599999, "quote_volume": 432200.49299, "trades": 5828, "taker_buy_base": 8604811.0, "taker_buy_quote": 202585.48208 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02333, "high": 0.02378, "low": 0.0232, "close": 0.02328, "volume": 17395455.0, "close_time": 1771055999999, "quote_volume": 407253.77027, "trades": 7402, "taker_buy_base": 8130075.0, "taker_buy_quote": 190273.3834 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02327, "high": 0.0233, "low": 0.02266, "close": 0.02292, "volume": 35568534.0, "close_time": 1771070399999, "quote_volume": 814123.18418, "trades": 9702, "taker_buy_base": 16008279.0, "taker_buy_quote": 366402.75311 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02291, "high": 0.02323, "low": 0.02272, "close": 0.02289, "volume": 19506248.0, "close_time": 1771084799999, "quote_volume": 447393.88006, "trades": 6150, "taker_buy_base": 10416542.0, "taker_buy_quote": 238903.68523 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0229, "high": 0.02335, "low": 0.02288, "close": 0.02332, "volume": 13927534.0, "close_time": 1771099199999, "quote_volume": 321621.02174, "trades": 4161, "taker_buy_base": 6837546.0, "taker_buy_quote": 157877.80993 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02332, "high": 0.02414, "low": 0.02314, "close": 0.02363, "volume": 23459815.0, "close_time": 1771113599999, "quote_volume": 553199.36033, "trades": 6363, "taker_buy_base": 12991331.0, "taker_buy_quote": 306588.34228 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02363, "high": 0.02364, "low": 0.02287, "close": 0.02329, "volume": 18914158.0, "close_time": 1771127999999, "quote_volume": 438326.81851, "trades": 4470, "taker_buy_base": 9033834.0, "taker_buy_quote": 209626.04714 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02327, "high": 0.02334, "low": 0.023, "close": 0.02309, "volume": 16502840.0, "close_time": 1771142399999, "quote_volume": 381458.088, "trades": 6054, "taker_buy_base": 7596044.0, "taker_buy_quote": 175673.55485 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0231, "high": 0.02321, "low": 0.02273, "close": 0.02292, "volume": 18447147.0, "close_time": 1771156799999, "quote_volume": 424217.84366, "trades": 8275, "taker_buy_base": 8531579.0, "taker_buy_quote": 196105.88804 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02292, "high": 0.02303, "low": 0.02229, "close": 0.0225, "volume": 19173102.0, "close_time": 1771171199999, "quote_volume": 432394.14001, "trades": 5319, "taker_buy_base": 9783571.0, "taker_buy_quote": 220863.32172 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02249, "high": 0.02251, "low": 0.02159, "close": 0.0217, "volume": 23212116.0, "close_time": 1771185599999, "quote_volume": 509516.05207, "trades": 6024, "taker_buy_base": 10339002.0, "taker_buy_quote": 226915.52078 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02169, "high": 0.02228, "low": 0.02161, "close": 0.0222, "volume": 13014690.0, "close_time": 1771199999999, "quote_volume": 285480.50226, "trades": 2495, "taker_buy_base": 6655150.0, "taker_buy_quote": 146094.56416 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0222, "high": 0.02234, "low": 0.02142, "close": 0.0215, "volume": 9816810.0, "close_time": 1771214399999, "quote_volume": 213604.94814, "trades": 3260, "taker_buy_base": 4068719.0, "taker_buy_quote": 88484.11384 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0215, "high": 0.02224, "low": 0.02138, "close": 0.02199, "volume": 15615390.0, "close_time": 1771228799999, "quote_volume": 338380.87127, "trades": 7739, "taker_buy_base": 6850246.0, "taker_buy_quote": 148527.32698 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02198, "high": 0.02217, "low": 0.02159, "close": 0.02173, "volume": 21645573.0, "close_time": 1771243199999, "quote_volume": 473338.92105, "trades": 9201, "taker_buy_base": 9737697.0, "taker_buy_quote": 212889.65167 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02174, "high": 0.02259, "low": 0.02154, "close": 0.0218, "volume": 38021595.0, "close_time": 1771257599999, "quote_volume": 841377.34968, "trades": 11282, "taker_buy_base": 18503149.0, "taker_buy_quote": 409385.48632 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02181, "high": 0.02294, "low": 0.02159, "close": 0.02225, "volume": 39277812.0, "close_time": 1771271999999, "quote_volume": 878137.29819, "trades": 10666, "taker_buy_base": 19892787.0, "taker_buy_quote": 444910.78103 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02225, "high": 0.02239, "low": 0.02212, "close": 0.0222, "volume": 11130759.0, "close_time": 1771286399999, "quote_volume": 247520.63031, "trades": 3980, "taker_buy_base": 5464267.0, "taker_buy_quote": 121522.42169 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02218, "high": 0.02326, "low": 0.02205, "close": 0.0226, "volume": 37589527.0, "close_time": 1771300799999, "quote_volume": 856333.24385, "trades": 10438, "taker_buy_base": 21278807.0, "taker_buy_quote": 485487.68953 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02259, "high": 0.02265, "low": 0.02195, "close": 0.02218, "volume": 26815936.0, "close_time": 1771315199999, "quote_volume": 597980.80596, "trades": 10575, "taker_buy_base": 10853916.0, "taker_buy_quote": 241977.16146 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02219, "high": 0.02227, "low": 0.02187, "close": 0.02199, "volume": 14561193.0, "close_time": 1771329599999, "quote_volume": 320449.93716, "trades": 6164, "taker_buy_base": 6528871.0, "taker_buy_quote": 143667.28677 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02198, "high": 0.02228, "low": 0.0216, "close": 0.02208, "volume": 21146631.0, "close_time": 1771343999999, "quote_volume": 464171.37906, "trades": 6419, "taker_buy_base": 9810047.0, "taker_buy_quote": 215344.70733 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02208, "high": 0.02257, "low": 0.02202, "close": 0.02228, "volume": 20998812.0, "close_time": 1771358399999, "quote_volume": 467954.18546, "trades": 6799, "taker_buy_base": 8820469.0, "taker_buy_quote": 196672.74609 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02228, "high": 0.02258, "low": 0.02211, "close": 0.02233, "volume": 11793887.0, "close_time": 1771372799999, "quote_volume": 263702.21075, "trades": 3795, "taker_buy_base": 6324725.0, "taker_buy_quote": 141423.14431 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02232, "high": 0.02232, "low": 0.02173, "close": 0.02198, "volume": 11410327.0, "close_time": 1771387199999, "quote_volume": 250257.12711, "trades": 3505, "taker_buy_base": 5863497.0, "taker_buy_quote": 128440.72374 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.02199, "high": 0.02205, "low": 0.0218, "close": 0.022, "volume": 6828313.0, "close_time": 1771401599999, "quote_volume": 149702.38241, "trades": 6058, "taker_buy_base": 2808400.0, "taker_buy_quote": 61550.22401 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02201, "high": 0.02216, "low": 0.02179, "close": 0.02194, "volume": 12137875.0, "close_time": 1771415999999, "quote_volume": 266839.73431, "trades": 5355, "taker_buy_base": 5419652.0, "taker_buy_quote": 119098.70687 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02193, "high": 0.02313, "low": 0.02191, "close": 0.02242, "volume": 56457290.0, "close_time": 1771430399999, "quote_volume": 1273945.98205, "trades": 17741, "taker_buy_base": 29120743.0, "taker_buy_quote": 657364.89228 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02242, "high": 0.02279, "low": 0.0221, "close": 0.02251, "volume": 30492664.0, "close_time": 1771444799999, "quote_volume": 685903.37922, "trades": 12056, "taker_buy_base": 14115231.0, "taker_buy_quote": 317370.89723 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02251, "high": 0.02334, "low": 0.02225, "close": 0.02298, "volume": 51875507.0, "close_time": 1771459199999, "quote_volume": 1186108.9117, "trades": 14983, "taker_buy_base": 28817090.0, "taker_buy_quote": 659168.59141 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02298, "high": 0.02298, "low": 0.02209, "close": 0.02217, "volume": 27127009.0, "close_time": 1771473599999, "quote_volume": 604717.19143, "trades": 7659, "taker_buy_base": 12147933.0, "taker_buy_quote": 270705.74873 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02217, "high": 0.02287, "low": 0.02173, "close": 0.02199, "volume": 41339566.0, "close_time": 1771487999999, "quote_volume": 919337.81997, "trades": 15236, "taker_buy_base": 17728451.0, "taker_buy_quote": 394672.17294 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02199, "high": 0.02204, "low": 0.02105, "close": 0.02126, "volume": 32283289.0, "close_time": 1771502399999, "quote_volume": 691406.19116, "trades": 10816, "taker_buy_base": 15166005.0, "taker_buy_quote": 324732.07337 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02127, "high": 0.02142, "low": 0.02055, "close": 0.0209, "volume": 27816466.0, "close_time": 1771516799999, "quote_volume": 580637.5764, "trades": 8637, "taker_buy_base": 12206971.0, "taker_buy_quote": 254862.1625 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0209, "high": 0.02101, "low": 0.0206, "close": 0.02099, "volume": 17265205.0, "close_time": 1771531199999, "quote_volume": 358908.79086, "trades": 5709, "taker_buy_base": 8371147.0, "taker_buy_quote": 173997.54065 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02097, "high": 0.02111, "low": 0.0206, "close": 0.02081, "volume": 11996848.0, "close_time": 1771545599999, "quote_volume": 250756.12133, "trades": 3835, "taker_buy_base": 6116018.0, "taker_buy_quote": 127811.24216 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02082, "high": 0.02201, "low": 0.02056, "close": 0.02116, "volume": 43026491.0, "close_time": 1771559999999, "quote_volume": 920142.30782, "trades": 14581, "taker_buy_base": 20547734.0, "taker_buy_quote": 439104.82453 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.02117, "high": 0.0217, "low": 0.02102, "close": 0.02131, "volume": 18380044.0, "close_time": 1771574399999, "quote_volume": 391474.42128, "trades": 8987, "taker_buy_base": 8733711.0, "taker_buy_quote": 186025.42292 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0213, "high": 0.02308, "low": 0.02128, "close": 0.02246, "volume": 77041939.0, "close_time": 1771588799999, "quote_volume": 1722702.35883, "trades": 27075, "taker_buy_base": 40181289.0, "taker_buy_quote": 899393.2586 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02246, "high": 0.02537, "low": 0.02244, "close": 0.02324, "volume": 252086456.0, "close_time": 1771603199999, "quote_volume": 5989346.86192, "trades": 51545, "taker_buy_base": 126303493.0, "taker_buy_quote": 3002036.40508 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02324, "high": 0.02382, "low": 0.02284, "close": 0.0231, "volume": 85628374.0, "close_time": 1771617599999, "quote_volume": 1995981.0549, "trades": 15203, "taker_buy_base": 40821249.0, "taker_buy_quote": 951426.56888 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0231, "high": 0.02313, "low": 0.02247, "close": 0.02263, "volume": 25732520.0, "close_time": 1771631999999, "quote_volume": 584292.25015, "trades": 4609, "taker_buy_base": 11754999.0, "taker_buy_quote": 266986.05181 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02262, "high": 0.0252, "low": 0.0226, "close": 0.02368, "volume": 182457327.0, "close_time": 1771646399999, "quote_volume": 4350471.48638, "trades": 35464, "taker_buy_base": 97465067.0, "taker_buy_quote": 2324217.90069 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02368, "high": 0.02409, "low": 0.02331, "close": 0.02365, "volume": 43743123.0, "close_time": 1771660799999, "quote_volume": 1034795.07167, "trades": 17838, "taker_buy_base": 18989571.0, "taker_buy_quote": 449414.64923 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02364, "high": 0.02391, "low": 0.02318, "close": 0.02346, "volume": 37169348.0, "close_time": 1771675199999, "quote_volume": 873044.6078, "trades": 13806, "taker_buy_base": 16380640.0, "taker_buy_quote": 384847.41863 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02346, "high": 0.02363, "low": 0.02265, "close": 0.02289, "volume": 33753750.0, "close_time": 1771689599999, "quote_volume": 776468.84005, "trades": 9728, "taker_buy_base": 13565925.0, "taker_buy_quote": 312000.75862 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02289, "high": 0.02301, "low": 0.02248, "close": 0.02271, "volume": 23515187.0, "close_time": 1771703999999, "quote_volume": 532391.67271, "trades": 6250, "taker_buy_base": 10162461.0, "taker_buy_quote": 230248.58635 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02271, "high": 0.02271, "low": 0.02206, "close": 0.02224, "volume": 18691426.0, "close_time": 1771718399999, "quote_volume": 416922.6113, "trades": 3501, "taker_buy_base": 8558092.0, "taker_buy_quote": 190840.27257 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02224, "high": 0.02224, "low": 0.02132, "close": 0.0215, "volume": 42146311.0, "close_time": 1771732799999, "quote_volume": 912432.77531, "trades": 7629, "taker_buy_base": 18540015.0, "taker_buy_quote": 400867.9049 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0212, "close": 0.02158, "volume": 28977522.0, "close_time": 1771747199999, "quote_volume": 620544.14941, "trades": 8867, "taker_buy_base": 14439083.0, "taker_buy_quote": 309791.1351 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02159, "high": 0.02178, "low": 0.02143, "close": 0.0216, "volume": 15483516.0, "close_time": 1771761599999, "quote_volume": 334771.97662, "trades": 8417, "taker_buy_base": 7568673.0, "taker_buy_quote": 163695.83322 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02161, "high": 0.02162, "low": 0.02108, "close": 0.02116, "volume": 15308239.0, "close_time": 1771775999999, "quote_volume": 325518.25467, "trades": 4873, "taker_buy_base": 7261639.0, "taker_buy_quote": 154464.0974 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02115, "high": 0.02134, "low": 0.02099, "close": 0.02118, "volume": 9861260.0, "close_time": 1771790399999, "quote_volume": 208366.4839, "trades": 3766, "taker_buy_base": 4345034.0, "taker_buy_quote": 91795.43518 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02117, "high": 0.02168, "low": 0.02117, "close": 0.02152, "volume": 8313369.0, "close_time": 1771804799999, "quote_volume": 177987.77085, "trades": 2244, "taker_buy_base": 4839255.0, "taker_buy_quote": 103655.22185 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02151, "high": 0.02208, "low": 0.02052, "close": 0.02061, "volume": 57119606.0, "close_time": 1771819199999, "quote_volume": 1208211.36492, "trades": 11273, "taker_buy_base": 24661213.0, "taker_buy_quote": 523025.50582 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02061, "high": 0.02275, "low": 0.02059, "close": 0.02254, "volume": 68758911.0, "close_time": 1771833599999, "quote_volume": 1510693.7241, "trades": 17384, "taker_buy_base": 38669126.0, "taker_buy_quote": 849349.72419 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02253, "high": 0.02335, "low": 0.02224, "close": 0.02227, "volume": 90542120.0, "close_time": 1771847999999, "quote_volume": 2066250.23729, "trades": 23518, "taker_buy_base": 45910926.0, "taker_buy_quote": 1048926.50902 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02227, "high": 0.0235, "low": 0.022, "close": 0.02318, "volume": 106165062.0, "close_time": 1771862399999, "quote_volume": 2421733.93065, "trades": 24557, "taker_buy_base": 53842635.0, "taker_buy_quote": 1229283.32699 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02317, "high": 0.02574, "low": 0.02273, "close": 0.02481, "volume": 202592400.0, "close_time": 1771876799999, "quote_volume": 4924411.21257, "trades": 42443, "taker_buy_base": 108114314.0, "taker_buy_quote": 2628154.18888 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02481, "high": 0.02622, "low": 0.0242, "close": 0.02442, "volume": 167287608.0, "close_time": 1771891199999, "quote_volume": 4223263.92616, "trades": 36781, "taker_buy_base": 80164051.0, "taker_buy_quote": 2024344.34479 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0244, "high": 0.02451, "low": 0.02321, "close": 0.02323, "volume": 84849446.0, "close_time": 1771905599999, "quote_volume": 2025109.04535, "trades": 18360, "taker_buy_base": 36471332.0, "taker_buy_quote": 872282.56125 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02324, "high": 0.02388, "low": 0.02268, "close": 0.0236, "volume": 86389184.0, "close_time": 1771919999999, "quote_volume": 2015448.29015, "trades": 25404, "taker_buy_base": 43609612.0, "taker_buy_quote": 1017949.41514 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02359, "high": 0.02466, "low": 0.02274, "close": 0.02283, "volume": 95565316.0, "close_time": 1771934399999, "quote_volume": 2260166.94387, "trades": 26410, "taker_buy_base": 47304920.0, "taker_buy_quote": 1121735.91928 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02283, "high": 0.02328, "low": 0.0225, "close": 0.02307, "volume": 46413643.0, "close_time": 1771948799999, "quote_volume": 1064899.39394, "trades": 10590, "taker_buy_base": 21853637.0, "taker_buy_quote": 501667.23566 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02309, "high": 0.02352, "low": 0.02281, "close": 0.02313, "volume": 29685364.0, "close_time": 1771963199999, "quote_volume": 687312.93827, "trades": 7592, "taker_buy_base": 13342030.0, "taker_buy_quote": 309104.05909 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02314, "high": 0.0232, "low": 0.0227, "close": 0.02288, "volume": 20937665.0, "close_time": 1771977599999, "quote_volume": 480405.04075, "trades": 4814, "taker_buy_base": 9905607.0, "taker_buy_quote": 227301.73027 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02287, "high": 0.02421, "low": 0.02286, "close": 0.02399, "volume": 37528411.0, "close_time": 1771991999999, "quote_volume": 886964.46177, "trades": 8402, "taker_buy_base": 17189896.0, "taker_buy_quote": 406609.25218 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02399, "high": 0.02492, "low": 0.0237, "close": 0.02371, "volume": 45950707.0, "close_time": 1772006399999, "quote_volume": 1114261.91314, "trades": 13671, "taker_buy_base": 19248166.0, "taker_buy_quote": 466743.2291 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02373, "high": 0.02435, "low": 0.02334, "close": 0.02343, "volume": 28142175.0, "close_time": 1772020799999, "quote_volume": 669342.78964, "trades": 9272, "taker_buy_base": 11234634.0, "taker_buy_quote": 267559.24603 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02343, "high": 0.02356, "low": 0.02299, "close": 0.02324, "volume": 36651916.0, "close_time": 1772035199999, "quote_volume": 851719.66032, "trades": 10231, "taker_buy_base": 17797610.0, "taker_buy_quote": 413647.91516 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02323, "high": 0.02349, "low": 0.02309, "close": 0.02336, "volume": 19374574.0, "close_time": 1772049599999, "quote_volume": 451412.01759, "trades": 5014, "taker_buy_base": 9572561.0, "taker_buy_quote": 222959.49277 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02336, "high": 0.02347, "low": 0.02242, "close": 0.02263, "volume": 27401265.0, "close_time": 1772063999999, "quote_volume": 633042.66729, "trades": 5662, "taker_buy_base": 13339910.0, "taker_buy_quote": 308524.57267 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02261, "high": 0.02317, "low": 0.02241, "close": 0.02315, "volume": 26047711.0, "close_time": 1772078399999, "quote_volume": 593396.0119, "trades": 5077, "taker_buy_base": 10992772.0, "taker_buy_quote": 250297.88761 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02315, "high": 0.02333, "low": 0.02245, "close": 0.02311, "volume": 24442880.0, "close_time": 1772092799999, "quote_volume": 560783.29678, "trades": 5361, "taker_buy_base": 12693379.0, "taker_buy_quote": 291211.55417 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02312, "high": 0.02401, "low": 0.02285, "close": 0.0236, "volume": 67548467.0, "close_time": 1772107199999, "quote_volume": 1588675.1045, "trades": 13038, "taker_buy_base": 33569501.0, "taker_buy_quote": 790814.86548 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02358, "high": 0.02427, "low": 0.02345, "close": 0.0237, "volume": 50658398.0, "close_time": 1772121599999, "quote_volume": 1209014.61663, "trades": 9741, "taker_buy_base": 23519587.0, "taker_buy_quote": 562289.26004 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02372, "high": 0.02473, "low": 0.02325, "close": 0.02412, "volume": 64318750.0, "close_time": 1772135999999, "quote_volume": 1543480.53081, "trades": 12780, "taker_buy_base": 33366067.0, "taker_buy_quote": 802029.34883 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0241, "high": 0.0249, "low": 0.02376, "close": 0.02461, "volume": 34614118.0, "close_time": 1772150399999, "quote_volume": 842598.13758, "trades": 9559, "taker_buy_base": 16253554.0, "taker_buy_quote": 395752.44238 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02459, "high": 0.02507, "low": 0.02364, "close": 0.02404, "volume": 57150134.0, "close_time": 1772164799999, "quote_volume": 1395371.69314, "trades": 12972, "taker_buy_base": 27205717.0, "taker_buy_quote": 663697.9443 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02404, "high": 0.02439, "low": 0.02353, "close": 0.02375, "volume": 26061890.0, "close_time": 1772179199999, "quote_volume": 623771.82032, "trades": 6138, "taker_buy_base": 10129276.0, "taker_buy_quote": 242407.15782 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02375, "high": 0.02401, "low": 0.02314, "close": 0.02316, "volume": 39077877.0, "close_time": 1772193599999, "quote_volume": 917823.40152, "trades": 7862, "taker_buy_base": 17504252.0, "taker_buy_quote": 410878.22657 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02317, "high": 0.02343, "low": 0.0228, "close": 0.02313, "volume": 33509417.0, "close_time": 1772207999999, "quote_volume": 773595.90587, "trades": 7004, "taker_buy_base": 16282747.0, "taker_buy_quote": 376170.46614 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02312, "high": 0.02337, "low": 0.02262, "close": 0.02275, "volume": 23312727.0, "close_time": 1772222399999, "quote_volume": 538267.75633, "trades": 4962, "taker_buy_base": 11633425.0, "taker_buy_quote": 269042.09076 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02276, "high": 0.02295, "low": 0.022, "close": 0.02255, "volume": 16219873.0, "close_time": 1772236799999, "quote_volume": 363938.97791, "trades": 3207, "taker_buy_base": 6106483.0, "taker_buy_quote": 137221.70743 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02256, "high": 0.02295, "low": 0.02216, "close": 0.02276, "volume": 17990963.0, "close_time": 1772251199999, "quote_volume": 405569.49306, "trades": 3677, "taker_buy_base": 9067959.0, "taker_buy_quote": 204294.923 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02277, "high": 0.02288, "low": 0.02133, "close": 0.02141, "volume": 42702771.0, "close_time": 1772265599999, "quote_volume": 943340.0911, "trades": 8431, "taker_buy_base": 17227511.0, "taker_buy_quote": 379728.13636 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.02071, "close": 0.02089, "volume": 24422142.0, "close_time": 1772279999999, "quote_volume": 513387.67523, "trades": 5868, "taker_buy_base": 10877505.0, "taker_buy_quote": 228845.43687 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02091, "high": 0.02164, "low": 0.02071, "close": 0.02145, "volume": 22076889.0, "close_time": 1772294399999, "quote_volume": 468076.74004, "trades": 5385, "taker_buy_base": 12173523.0, "taker_buy_quote": 258186.55354 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02144, "high": 0.02168, "low": 0.02098, "close": 0.02157, "volume": 14524363.0, "close_time": 1772308799999, "quote_volume": 309990.09891, "trades": 3462, "taker_buy_base": 7521944.0, "taker_buy_quote": 160662.06137 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02156, "high": 0.02212, "low": 0.02153, "close": 0.02182, "volume": 12753428.0, "close_time": 1772323199999, "quote_volume": 277914.13615, "trades": 4002, "taker_buy_base": 5885370.0, "taker_buy_quote": 128165.76969 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02182, "high": 0.02251, "low": 0.02152, "close": 0.02176, "volume": 25765483.0, "close_time": 1772337599999, "quote_volume": 565375.4288, "trades": 6411, "taker_buy_base": 12198493.0, "taker_buy_quote": 267721.03914 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02177, "high": 0.02189, "low": 0.02136, "close": 0.02154, "volume": 12874511.0, "close_time": 1772351999999, "quote_volume": 277856.50471, "trades": 3578, "taker_buy_base": 6242024.0, "taker_buy_quote": 134695.03554 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02154, "high": 0.02177, "low": 0.02101, "close": 0.02128, "volume": 17948078.0, "close_time": 1772366399999, "quote_volume": 382987.82324, "trades": 5186, "taker_buy_base": 8219228.0, "taker_buy_quote": 175495.6685 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02127, "high": 0.02158, "low": 0.02095, "close": 0.0213, "volume": 17702170.0, "close_time": 1772380799999, "quote_volume": 376749.28271, "trades": 5525, "taker_buy_base": 8875351.0, "taker_buy_quote": 189007.32034 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0213, "high": 0.02143, "low": 0.02095, "close": 0.02098, "volume": 16418699.0, "close_time": 1772395199999, "quote_volume": 348413.96033, "trades": 3975, "taker_buy_base": 7779718.0, "taker_buy_quote": 165086.58475 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02098, "high": 0.02121, "low": 0.02063, "close": 0.02099, "volume": 16943958.0, "close_time": 1772409599999, "quote_volume": 354387.15381, "trades": 4000, "taker_buy_base": 7459492.0, "taker_buy_quote": 156005.92205 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02099, "high": 0.02138, "low": 0.02079, "close": 0.02135, "volume": 11049214.0, "close_time": 1772423999999, "quote_volume": 232517.69623, "trades": 3235, "taker_buy_base": 5973147.0, "taker_buy_quote": 125686.00976 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02135, "high": 0.02155, "low": 0.02109, "close": 0.0212, "volume": 21667129.0, "close_time": 1772438399999, "quote_volume": 460800.6406, "trades": 4308, "taker_buy_base": 9022639.0, "taker_buy_quote": 191916.2323 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.02119, "high": 0.02141, "low": 0.02096, "close": 0.02133, "volume": 14447943.0, "close_time": 1772452799999, "quote_volume": 306178.81608, "trades": 3201, "taker_buy_base": 5888200.0, "taker_buy_quote": 124756.30519 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.02133, "high": 0.02233, "low": 0.02112, "close": 0.02198, "volume": 34787575.0, "close_time": 1772467199999, "quote_volume": 757029.47662, "trades": 6808, "taker_buy_base": 12871308.0, "taker_buy_quote": 279114.129 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02199, "high": 0.02205, "low": 0.0211, "close": 0.02122, "volume": 41429149.0, "close_time": 1772481599999, "quote_volume": 900699.51236, "trades": 9653, "taker_buy_base": 14904560.0, "taker_buy_quote": 322522.81339 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.02122, "high": 0.02134, "low": 0.02076, "close": 0.0209, "volume": 18357104.0, "close_time": 1772495999999, "quote_volume": 386954.88394, "trades": 3837, "taker_buy_base": 10057013.0, "taker_buy_quote": 212016.60439 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0209, "high": 0.02124, "low": 0.02058, "close": 0.02122, "volume": 33544370.0, "close_time": 1772510399999, "quote_volume": 699013.49259, "trades": 4480, "taker_buy_base": 19394451.0, "taker_buy_quote": 404191.65713 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.02122, "high": 0.02153, "low": 0.02096, "close": 0.02134, "volume": 19311220.0, "close_time": 1772524799999, "quote_volume": 410467.96519, "trades": 4356, "taker_buy_base": 9015310.0, "taker_buy_quote": 191718.02109 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.02133, "high": 0.02136, "low": 0.02065, "close": 0.02099, "volume": 25448084.0, "close_time": 1772539199999, "quote_volume": 533018.84131, "trades": 5115, "taker_buy_base": 12958554.0, "taker_buy_quote": 271475.00519 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.02099, "high": 0.0213, "low": 0.02065, "close": 0.02101, "volume": 25069788.0, "close_time": 1772553599999, "quote_volume": 525963.69117, "trades": 6468, "taker_buy_base": 9127313.0, "taker_buy_quote": 191508.03766 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.021, "high": 0.02128, "low": 0.02086, "close": 0.02095, "volume": 10712752.0, "close_time": 1772567999999, "quote_volume": 225520.17277, "trades": 2940, "taker_buy_base": 4364238.0, "taker_buy_quote": 91846.76925 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02093, "high": 0.02103, "low": 0.02068, "close": 0.02092, "volume": 10413342.0, "close_time": 1772582399999, "quote_volume": 217468.67188, "trades": 2083, "taker_buy_base": 5541728.0, "taker_buy_quote": 115717.33821 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02092, "high": 0.02105, "low": 0.02066, "close": 0.02084, "volume": 9344114.0, "close_time": 1772596799999, "quote_volume": 194742.99186, "trades": 2008, "taker_buy_base": 4341827.0, "taker_buy_quote": 90456.34725 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02083, "high": 0.02099, "low": 0.0207, "close": 0.02088, "volume": 7468931.0, "close_time": 1772611199999, "quote_volume": 155722.25886, "trades": 1787, "taker_buy_base": 3607926.0, "taker_buy_quote": 75191.7387 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0209, "high": 0.02146, "low": 0.02081, "close": 0.02102, "volume": 18657559.0, "close_time": 1772625599999, "quote_volume": 394799.40262, "trades": 3449, "taker_buy_base": 8525447.0, "taker_buy_quote": 180405.5314 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.02102, "high": 0.02128, "low": 0.02086, "close": 0.02128, "volume": 16387419.0, "close_time": 1772639999999, "quote_volume": 344434.1409, "trades": 3148, "taker_buy_base": 8543066.0, "taker_buy_quote": 179516.89816 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.02127, "high": 0.02163, "low": 0.02084, "close": 0.02137, "volume": 50529480.0, "close_time": 1772654399999, "quote_volume": 1075259.42688, "trades": 7125, "taker_buy_base": 27055312.0, "taker_buy_quote": 575243.13491 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.02136, "high": 0.02138, "low": 0.02112, "close": 0.02129, "volume": 11117677.0, "close_time": 1772668799999, "quote_volume": 236523.30541, "trades": 2520, "taker_buy_base": 5686572.0, "taker_buy_quote": 120964.41473 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02127, "high": 0.02137, "low": 0.02092, "close": 0.02115, "volume": 11210428.0, "close_time": 1772683199999, "quote_volume": 236816.36562, "trades": 2438, "taker_buy_base": 5471790.0, "taker_buy_quote": 115589.11953 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.02114, "high": 0.02123, "low": 0.02096, "close": 0.02105, "volume": 8642949.0, "close_time": 1772697599999, "quote_volume": 182090.4398, "trades": 2065, "taker_buy_base": 4474652.0, "taker_buy_quote": 94182.36595 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.02104, "high": 0.02151, "low": 0.02095, "close": 0.02122, "volume": 13660359.0, "close_time": 1772711999999, "quote_volume": 290644.38533, "trades": 2983, "taker_buy_base": 5318023.0, "taker_buy_quote": 113187.40383 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02123, "high": 0.02161, "low": 0.02111, "close": 0.02123, "volume": 14066136.0, "close_time": 1772726399999, "quote_volume": 300686.15155, "trades": 3664, "taker_buy_base": 6463035.0, "taker_buy_quote": 138151.7933 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02121, "high": 0.02129, "low": 0.02076, "close": 0.02115, "volume": 11688067.0, "close_time": 1772740799999, "quote_volume": 245577.60919, "trades": 2654, "taker_buy_base": 5838068.0, "taker_buy_quote": 122499.77387 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.02115, "high": 0.0218, "low": 0.02112, "close": 0.02173, "volume": 21277035.0, "close_time": 1772755199999, "quote_volume": 458858.81907, "trades": 3512, "taker_buy_base": 10766087.0, "taker_buy_quote": 232438.49527 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02172, "high": 0.02242, "low": 0.02144, "close": 0.02241, "volume": 24208002.0, "close_time": 1772769599999, "quote_volume": 530946.86317, "trades": 5671, "taker_buy_base": 10509222.0, "taker_buy_quote": 230640.38202 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02241, "high": 0.02345, "low": 0.022, "close": 0.02329, "volume": 63890872.0, "close_time": 1772783999999, "quote_volume": 1452557.79687, "trades": 13298, "taker_buy_base": 30714573.0, "taker_buy_quote": 700135.14849 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0233, "high": 0.02478, "low": 0.02236, "close": 0.02382, "volume": 161798093.0, "close_time": 1772798399999, "quote_volume": 3840132.97352, "trades": 32517, "taker_buy_base": 90385142.0, "taker_buy_quote": 2150817.27401 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02381, "high": 0.0277, "low": 0.02316, "close": 0.02376, "volume": 344049082.0, "close_time": 1772812799999, "quote_volume": 8580752.48573, "trades": 83132, "taker_buy_base": 175639511.0, "taker_buy_quote": 4385449.7938 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02374, "high": 0.02571, "low": 0.0233, "close": 0.02411, "volume": 157066168.0, "close_time": 1772827199999, "quote_volume": 3819033.57062, "trades": 44417, "taker_buy_base": 72525442.0, "taker_buy_quote": 1764370.24973 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02409, "high": 0.02417, "low": 0.02305, "close": 0.02355, "volume": 45319894.0, "close_time": 1772841599999, "quote_volume": 1067831.65665, "trades": 12497, "taker_buy_base": 20455793.0, "taker_buy_quote": 482382.17955 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02355, "high": 0.0285, "low": 0.02355, "close": 0.02516, "volume": 283981554.0, "close_time": 1772855999999, "quote_volume": 7423689.57242, "trades": 72702, "taker_buy_base": 144952341.0, "taker_buy_quote": 3807398.69378 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02513, "high": 0.0254, "low": 0.02351, "close": 0.02449, "volume": 128486126.0, "close_time": 1772870399999, "quote_volume": 3126303.72456, "trades": 39355, "taker_buy_base": 62514375.0, "taker_buy_quote": 1523330.0687 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.02447, "high": 0.02562, "low": 0.02378, "close": 0.02388, "volume": 95648142.0, "close_time": 1772884799999, "quote_volume": 2365173.29596, "trades": 27623, "taker_buy_base": 45997892.0, "taker_buy_quote": 1139813.82629 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.02388, "high": 0.02472, "low": 0.02362, "close": 0.02411, "volume": 48808631.0, "close_time": 1772899199999, "quote_volume": 1177573.29534, "trades": 12546, "taker_buy_base": 25567161.0, "taker_buy_quote": 617024.13404 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.02411, "high": 0.02458, "low": 0.02368, "close": 0.02456, "volume": 36274485.0, "close_time": 1772913599999, "quote_volume": 875063.3263, "trades": 10023, "taker_buy_base": 17662756.0, "taker_buy_quote": 426439.80052 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.02456, "high": 0.02582, "low": 0.02403, "close": 0.02498, "volume": 81295348.0, "close_time": 1772927999999, "quote_volume": 2021905.55487, "trades": 24415, "taker_buy_base": 43930983.0, "taker_buy_quote": 1094544.61453 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02494, "high": 0.02649, "low": 0.02362, "close": 0.02384, "volume": 137548088.0, "close_time": 1772942399999, "quote_volume": 3433116.00789, "trades": 33545, "taker_buy_base": 69953244.0, "taker_buy_quote": 1747309.80438 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02384, "high": 0.02415, "low": 0.02358, "close": 0.02394, "volume": 28272514.0, "close_time": 1772956799999, "quote_volume": 673744.64527, "trades": 8654, "taker_buy_base": 12932319.0, "taker_buy_quote": 308346.1713 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02394, "high": 0.02394, "low": 0.02334, "close": 0.02363, "volume": 24809513.0, "close_time": 1772971199999, "quote_volume": 587265.57845, "trades": 8722, "taker_buy_base": 12107764.0, "taker_buy_quote": 286675.59378 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02364, "high": 0.02366, "low": 0.02284, "close": 0.02298, "volume": 21536366.0, "close_time": 1772985599999, "quote_volume": 496886.13886, "trades": 5485, "taker_buy_base": 10035685.0, "taker_buy_quote": 231646.26475 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02297, "high": 0.02344, "low": 0.02287, "close": 0.02336, "volume": 10649382.0, "close_time": 1772999999999, "quote_volume": 246432.12489, "trades": 3405, "taker_buy_base": 5370529.0, "taker_buy_quote": 124320.11462 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02336, "high": 0.02337, "low": 0.0228, "close": 0.02298, "volume": 17649682.0, "close_time": 1773014399999, "quote_volume": 406638.44934, "trades": 4142, "taker_buy_base": 7221914.0, "taker_buy_quote": 166426.784 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02298, "high": 0.0232, "low": 0.02214, "close": 0.02274, "volume": 46779381.0, "close_time": 1773028799999, "quote_volume": 1051460.29089, "trades": 7618, "taker_buy_base": 20431326.0, "taker_buy_quote": 459008.51785 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02274, "high": 0.02349, "low": 0.0226, "close": 0.02283, "volume": 43768659.0, "close_time": 1773043199999, "quote_volume": 1008847.91186, "trades": 7437, "taker_buy_base": 16042650.0, "taker_buy_quote": 369395.2664 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.02282, "high": 0.02301, "low": 0.0226, "close": 0.02285, "volume": 15663014.0, "close_time": 1773057599999, "quote_volume": 357230.08333, "trades": 3830, "taker_buy_base": 5898278.0, "taker_buy_quote": 134517.33704 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.02286, "high": 0.0235, "low": 0.02285, "close": 0.02318, "volume": 21179790.0, "close_time": 1773071999999, "quote_volume": 491032.22144, "trades": 4399, "taker_buy_base": 8497660.0, "taker_buy_quote": 196846.76295 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.02319, "high": 0.02363, "low": 0.02304, "close": 0.02317, "volume": 17550785.0, "close_time": 1773086399999, "quote_volume": 408615.35852, "trades": 3695, "taker_buy_base": 8021590.0, "taker_buy_quote": 186789.37342 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.02315, "high": 0.02362, "low": 0.02289, "close": 0.02303, "volume": 13364269.0, "close_time": 1773100799999, "quote_volume": 309458.65853, "trades": 2487, "taker_buy_base": 7291640.0, "taker_buy_quote": 168631.43673 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02302, "high": 0.02336, "low": 0.02273, "close": 0.02286, "volume": 22817274.0, "close_time": 1773115199999, "quote_volume": 525670.56558, "trades": 4056, "taker_buy_base": 10770317.0, "taker_buy_quote": 248098.12553 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.02285, "high": 0.02324, "low": 0.02257, "close": 0.0231, "volume": 12725701.0, "close_time": 1773129599999, "quote_volume": 291895.664, "trades": 2623, "taker_buy_base": 5647433.0, "taker_buy_quote": 129550.27424 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0231, "high": 0.02331, "low": 0.023, "close": 0.02318, "volume": 10010873.0, "close_time": 1773143999999, "quote_volume": 231572.04964, "trades": 2712, "taker_buy_base": 4386019.0, "taker_buy_quote": 101452.90674 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.02319, "high": 0.02337, "low": 0.02286, "close": 0.02307, "volume": 20017422.0, "close_time": 1773158399999, "quote_volume": 461987.64571, "trades": 3733, "taker_buy_base": 9190248.0, "taker_buy_quote": 212030.67268 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.02307, "high": 0.02313, "low": 0.02275, "close": 0.02296, "volume": 15968401.0, "close_time": 1773172799999, "quote_volume": 366588.03717, "trades": 2981, "taker_buy_base": 8083097.0, "taker_buy_quote": 185530.69439 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.02294, "high": 0.02332, "low": 0.02294, "close": 0.02323, "volume": 9710252.0, "close_time": 1773187199999, "quote_volume": 224441.42123, "trades": 2259, "taker_buy_base": 5057111.0, "taker_buy_quote": 116891.60407 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02323, "high": 0.02425, "low": 0.02311, "close": 0.02341, "volume": 34923207.0, "close_time": 1773201599999, "quote_volume": 828061.06222, "trades": 6876, "taker_buy_base": 15457807.0, "taker_buy_quote": 366754.2262 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0234, "high": 0.0234, "low": 0.02282, "close": 0.02299, "volume": 17191132.0, "close_time": 1773215999999, "quote_volume": 396212.56377, "trades": 3684, "taker_buy_base": 8856755.0, "taker_buy_quote": 204085.47321 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.02299, "high": 0.02301, "low": 0.02228, "close": 0.02232, "volume": 17442166.0, "close_time": 1773230399999, "quote_volume": 393475.99244, "trades": 3390, "taker_buy_base": 8047670.0, "taker_buy_quote": 181537.79773 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.02232, "high": 0.02311, "low": 0.0223, "close": 0.02279, "volume": 29613485.0, "close_time": 1773244799999, "quote_volume": 675496.04785, "trades": 4852, "taker_buy_base": 13610896.0, "taker_buy_quote": 310165.848 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0228, "high": 0.02284, "low": 0.02243, "close": 0.02244, "volume": 9046562.0, "close_time": 1773259199999, "quote_volume": 204767.21734, "trades": 2093, "taker_buy_base": 3524639.0, "taker_buy_quote": 79791.49424 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02246, "high": 0.02264, "low": 0.02227, "close": 0.02232, "volume": 8587027.0, "close_time": 1773273599999, "quote_volume": 192943.28224, "trades": 1757, "taker_buy_base": 3786343.0, "taker_buy_quote": 85112.73982 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02232, "high": 0.02234, "low": 0.02148, "close": 0.02151, "volume": 24139628.0, "close_time": 1773287999999, "quote_volume": 527469.19657, "trades": 3413, "taker_buy_base": 10542831.0, "taker_buy_quote": 230018.30762 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02151, "high": 0.0217, "low": 0.02141, "close": 0.02163, "volume": 7620460.0, "close_time": 1773302399999, "quote_volume": 164385.70498, "trades": 1645, "taker_buy_base": 4259503.0, "taker_buy_quote": 91881.57036 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02162, "high": 0.02223, "low": 0.02145, "close": 0.02212, "volume": 56632520.0, "close_time": 1773316799999, "quote_volume": 1242266.23329, "trades": 7723, "taker_buy_base": 28670443.0, "taker_buy_quote": 628882.40926 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02211, "high": 0.02248, "low": 0.02193, "close": 0.02206, "volume": 18979714.0, "close_time": 1773331199999, "quote_volume": 421638.23249, "trades": 3894, "taker_buy_base": 9207851.0, "taker_buy_quote": 204664.30607 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02206, "high": 0.0224, "low": 0.02185, "close": 0.02188, "volume": 17714032.0, "close_time": 1773345599999, "quote_volume": 390348.56799, "trades": 2946, "taker_buy_base": 8247405.0, "taker_buy_quote": 181759.26879 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02188, "high": 0.02191, "low": 0.02166, "close": 0.02166, "volume": 6218683.0, "close_time": 1773359999999, "quote_volume": 135509.91277, "trades": 1235, "taker_buy_base": 3159095.0, "taker_buy_quote": 68841.5573 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02166, "high": 0.02231, "low": 0.02155, "close": 0.02213, "volume": 26935179.0, "close_time": 1773374399999, "quote_volume": 589812.52049, "trades": 4016, "taker_buy_base": 14258311.0, "taker_buy_quote": 311951.51856 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02213, "high": 0.02243, "low": 0.02177, "close": 0.0219, "volume": 15048585.0, "close_time": 1773388799999, "quote_volume": 331104.91108, "trades": 2477, "taker_buy_base": 7896451.0, "taker_buy_quote": 173637.18129 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0219, "high": 0.02196, "low": 0.02164, "close": 0.02165, "volume": 11156506.0, "close_time": 1773403199999, "quote_volume": 243022.13456, "trades": 2265, "taker_buy_base": 4692554.0, "taker_buy_quote": 102240.81752 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02165, "high": 0.02198, "low": 0.02124, "close": 0.02154, "volume": 53739452.0, "close_time": 1773417599999, "quote_volume": 1160813.79197, "trades": 8786, "taker_buy_base": 24803491.0, "taker_buy_quote": 535278.55045 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02154, "high": 0.0217, "low": 0.02124, "close": 0.02138, "volume": 13700371.0, "close_time": 1773431999999, "quote_volume": 293973.65388, "trades": 2885, "taker_buy_base": 6941204.0, "taker_buy_quote": 148971.56668 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02137, "high": 0.02144, "low": 0.02113, "close": 0.02132, "volume": 7901345.0, "close_time": 1773446399999, "quote_volume": 168317.79966, "trades": 1599, "taker_buy_base": 4284810.0, "taker_buy_quote": 91222.56166 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02132, "high": 0.02158, "low": 0.02117, "close": 0.02136, "volume": 11746901.0, "close_time": 1773460799999, "quote_volume": 251448.9452, "trades": 2408, "taker_buy_base": 5573042.0, "taker_buy_quote": 119246.30344 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02136, "high": 0.02151, "low": 0.02121, "close": 0.02142, "volume": 12083928.0, "close_time": 1773475199999, "quote_volume": 257704.4629, "trades": 1923, "taker_buy_base": 6427786.0, "taker_buy_quote": 137109.25483 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02142, "high": 0.0218, "low": 0.02139, "close": 0.02147, "volume": 19265516.0, "close_time": 1773489599999, "quote_volume": 415365.75173, "trades": 4050, "taker_buy_base": 9470379.0, "taker_buy_quote": 204298.69368 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02147, "high": 0.022, "low": 0.02147, "close": 0.02177, "volume": 19088739.0, "close_time": 1773503999999, "quote_volume": 415817.06411, "trades": 3817, "taker_buy_base": 9493455.0, "taker_buy_quote": 206967.78042 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02176, "high": 0.02176, "low": 0.02135, "close": 0.0214, "volume": 13173714.0, "close_time": 1773518399999, "quote_volume": 283992.94703, "trades": 2230, "taker_buy_base": 5219391.0, "taker_buy_quote": 112537.16654 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02141, "high": 0.0217, "low": 0.0213, "close": 0.0215, "volume": 11166316.0, "close_time": 1773532799999, "quote_volume": 239985.00042, "trades": 1877, "taker_buy_base": 6936156.0, "taker_buy_quote": 149128.06277 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02149, "high": 0.02166, "low": 0.02133, "close": 0.02154, "volume": 6281938.0, "close_time": 1773547199999, "quote_volume": 135091.83945, "trades": 1717, "taker_buy_base": 3680350.0, "taker_buy_quote": 79154.71162 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02153, "high": 0.02165, "low": 0.02139, "close": 0.02154, "volume": 4158528.0, "close_time": 1773561599999, "quote_volume": 89511.54488, "trades": 1411, "taker_buy_base": 1918557.0, "taker_buy_quote": 41306.75706 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02154, "high": 0.02166, "low": 0.02149, "close": 0.02153, "volume": 4539606.0, "close_time": 1773575999999, "quote_volume": 97863.32462, "trades": 1537, "taker_buy_base": 2488610.0, "taker_buy_quote": 53650.98645 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02154, "high": 0.02164, "low": 0.02128, "close": 0.02129, "volume": 8353819.0, "close_time": 1773590399999, "quote_volume": 179145.9995, "trades": 2183, "taker_buy_base": 3700403.0, "taker_buy_quote": 79318.64858 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02129, "high": 0.02147, "low": 0.02127, "close": 0.0214, "volume": 5644439.0, "close_time": 1773604799999, "quote_volume": 120639.60505, "trades": 1350, "taker_buy_base": 2398186.0, "taker_buy_quote": 51238.68503 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02139, "high": 0.0216, "low": 0.0213, "close": 0.02152, "volume": 10772087.0, "close_time": 1773619199999, "quote_volume": 230946.60189, "trades": 2116, "taker_buy_base": 5426230.0, "taker_buy_quote": 116389.84874 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02152, "high": 0.02156, "low": 0.02131, "close": 0.02146, "volume": 4668218.0, "close_time": 1773633599999, "quote_volume": 99953.5525, "trades": 1336, "taker_buy_base": 2513595.0, "taker_buy_quote": 53822.56709 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02148, "high": 0.02178, "low": 0.02146, "close": 0.02165, "volume": 12112709.0, "close_time": 1773647999999, "quote_volume": 261805.8578, "trades": 2407, "taker_buy_base": 4822582.0, "taker_buy_quote": 104178.21194 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02166, "high": 0.022, "low": 0.02153, "close": 0.02186, "volume": 28610803.0, "close_time": 1773662399999, "quote_volume": 623222.94673, "trades": 6345, "taker_buy_base": 14989085.0, "taker_buy_quote": 326752.95606 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02188, "high": 0.02302, "low": 0.02176, "close": 0.02199, "volume": 57285037.0, "close_time": 1773676799999, "quote_volume": 1275523.15974, "trades": 14204, "taker_buy_base": 31715778.0, "taker_buy_quote": 707548.29975 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02198, "high": 0.02259, "low": 0.02191, "close": 0.02253, "volume": 16285609.0, "close_time": 1773691199999, "quote_volume": 363125.58029, "trades": 4083, "taker_buy_base": 8675763.0, "taker_buy_quote": 193629.60591 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02254, "high": 0.02284, "low": 0.02238, "close": 0.0228, "volume": 14025065.0, "close_time": 1773705599999, "quote_volume": 316989.55379, "trades": 3589, "taker_buy_base": 7342744.0, "taker_buy_quote": 166001.45174 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02279, "high": 0.02422, "low": 0.02196, "close": 0.02213, "volume": 98983073.0, "close_time": 1773719999999, "quote_volume": 2269850.82086, "trades": 22470, "taker_buy_base": 52406019.0, "taker_buy_quote": 1203258.09879 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02213, "high": 0.02216, "low": 0.02174, "close": 0.02197, "volume": 13518562.0, "close_time": 1773734399999, "quote_volume": 297003.22403, "trades": 2844, "taker_buy_base": 6377431.0, "taker_buy_quote": 140150.06179 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02197, "high": 0.02231, "low": 0.02181, "close": 0.02187, "volume": 14113823.0, "close_time": 1773748799999, "quote_volume": 310467.19078, "trades": 2794, "taker_buy_base": 6025875.0, "taker_buy_quote": 132659.3482 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02186, "high": 0.02197, "low": 0.02137, "close": 0.02165, "volume": 16137036.0, "close_time": 1773763199999, "quote_volume": 348115.85454, "trades": 3713, "taker_buy_base": 8055265.0, "taker_buy_quote": 173753.63088 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02164, "high": 0.02181, "low": 0.02153, "close": 0.02155, "volume": 5797175.0, "close_time": 1773777599999, "quote_volume": 125797.93704, "trades": 1758, "taker_buy_base": 3134374.0, "taker_buy_quote": 68032.22419 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02155, "high": 0.02179, "low": 0.02149, "close": 0.02164, "volume": 4822910.0, "close_time": 1773791999999, "quote_volume": 104432.41641, "trades": 1798, "taker_buy_base": 2455017.0, "taker_buy_quote": 53154.00827 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02163, "high": 0.02164, "low": 0.02134, "close": 0.02153, "volume": 6707386.0, "close_time": 1773806399999, "quote_volume": 144122.74978, "trades": 2039, "taker_buy_base": 3452520.0, "taker_buy_quote": 74200.45436 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02153, "high": 0.02157, "low": 0.02112, "close": 0.0213, "volume": 9284866.0, "close_time": 1773820799999, "quote_volume": 198191.6156, "trades": 2450, "taker_buy_base": 4105736.0, "taker_buy_quote": 87623.40486 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0213, "high": 0.02141, "low": 0.0208, "close": 0.02099, "volume": 10349210.0, "close_time": 1773835199999, "quote_volume": 219190.69189, "trades": 3032, "taker_buy_base": 4726425.0, "taker_buy_quote": 100205.17266 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02036, "close": 0.02045, "volume": 18152013.0, "close_time": 1773849599999, "quote_volume": 375357.58878, "trades": 5297, "taker_buy_base": 8386682.0, "taker_buy_quote": 173294.77172 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02044, "high": 0.02045, "low": 0.01993, "close": 0.02024, "volume": 15836802.0, "close_time": 1773863999999, "quote_volume": 319701.52436, "trades": 4143, "taker_buy_base": 7963432.0, "taker_buy_quote": 160726.46555 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02025, "high": 0.02046, "low": 0.02015, "close": 0.02028, "volume": 6497720.0, "close_time": 1773878399999, "quote_volume": 132207.74696, "trades": 1581, "taker_buy_base": 2865742.0, "taker_buy_quote": 58325.05988 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02028, "high": 0.02037, "low": 0.01976, "close": 0.0201, "volume": 15715283.0, "close_time": 1773892799999, "quote_volume": 315225.57046, "trades": 3572, "taker_buy_base": 6165183.0, "taker_buy_quote": 123806.79634 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02009, "high": 0.02019, "low": 0.01991, "close": 0.02002, "volume": 6305869.0, "close_time": 1773907199999, "quote_volume": 126445.96376, "trades": 1979, "taker_buy_base": 2967745.0, "taker_buy_quote": 59501.88365 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02001, "high": 0.02016, "low": 0.01992, "close": 0.02007, "volume": 2974222.0, "close_time": 1773921599999, "quote_volume": 59628.76573, "trades": 1252, "taker_buy_base": 1428874.0, "taker_buy_quote": 28642.74719 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01964, "close": 0.01979, "volume": 8882158.0, "close_time": 1773935999999, "quote_volume": 175998.45391, "trades": 2668, "taker_buy_base": 3977485.0, "taker_buy_quote": 78876.06389 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.01979, "high": 0.02008, "low": 0.01956, "close": 0.02001, "volume": 9471112.0, "close_time": 1773950399999, "quote_volume": 187489.3643, "trades": 1941, "taker_buy_base": 4725183.0, "taker_buy_quote": 93564.14381 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02, "high": 0.02026, "low": 0.01995, "close": 0.02026, "volume": 2699737.0, "close_time": 1773964799999, "quote_volume": 54221.84763, "trades": 803, "taker_buy_base": 1326816.0, "taker_buy_quote": 26658.50452 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02024, "high": 0.02049, "low": 0.02018, "close": 0.02026, "volume": 5200559.0, "close_time": 1773979199999, "quote_volume": 105713.14737, "trades": 1229, "taker_buy_base": 2506107.0, "taker_buy_quote": 50927.57 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02026, "high": 0.02043, "low": 0.02022, "close": 0.02036, "volume": 3410969.0, "close_time": 1773993599999, "quote_volume": 69256.3956, "trades": 1080, "taker_buy_base": 1520529.0, "taker_buy_quote": 30891.29285 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02037, "high": 0.02058, "low": 0.02028, "close": 0.02037, "volume": 3587163.0, "close_time": 1774007999999, "quote_volume": 73273.44674, "trades": 984, "taker_buy_base": 1700556.0, "taker_buy_quote": 34763.91517 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02039, "high": 0.02048, "low": 0.02022, "close": 0.02035, "volume": 4566876.0, "close_time": 1774022399999, "quote_volume": 92886.38159, "trades": 1006, "taker_buy_base": 2108652.0, "taker_buy_quote": 42898.36591 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02035, "high": 0.02044, "low": 0.02018, "close": 0.02035, "volume": 3394191.0, "close_time": 1774036799999, "quote_volume": 68941.78195, "trades": 740, "taker_buy_base": 1585688.0, "taker_buy_quote": 32214.21657 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02034, "high": 0.02049, "low": 0.02026, "close": 0.02036, "volume": 5248665.0, "close_time": 1774051199999, "quote_volume": 106922.56296, "trades": 807, "taker_buy_base": 2229749.0, "taker_buy_quote": 45379.68443 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02035, "high": 0.02039, "low": 0.02019, "close": 0.02034, "volume": 3803750.0, "close_time": 1774065599999, "quote_volume": 77165.09031, "trades": 840, "taker_buy_base": 1417594.0, "taker_buy_quote": 28771.95386 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02034, "high": 0.0204, "low": 0.02023, "close": 0.02031, "volume": 5155679.0, "close_time": 1774079999999, "quote_volume": 104774.35268, "trades": 620, "taker_buy_base": 1940119.0, "taker_buy_quote": 39435.50378 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02028, "high": 0.02033, "low": 0.02014, "close": 0.02016, "volume": 2930278.0, "close_time": 1774094399999, "quote_volume": 59231.84136, "trades": 641, "taker_buy_base": 1279434.0, "taker_buy_quote": 25875.72655 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02015, "high": 0.02033, "low": 0.02014, "close": 0.02025, "volume": 2858549.0, "close_time": 1774108799999, "quote_volume": 57825.74642, "trades": 714, "taker_buy_base": 1586198.0, "taker_buy_quote": 32105.37948 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02026, "high": 0.02031, "low": 0.02013, "close": 0.02031, "volume": 1068983.0, "close_time": 1774123199999, "quote_volume": 21573.05757, "trades": 324, "taker_buy_base": 541259.0, "taker_buy_quote": 10922.7608 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0203, "high": 0.02042, "low": 0.01983, "close": 0.01995, "volume": 6134511.0, "close_time": 1774137599999, "quote_volume": 123228.80457, "trades": 1392, "taker_buy_base": 2729238.0, "taker_buy_quote": 54786.56706 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01994, "high": 0.02025, "low": 0.01972, "close": 0.02006, "volume": 5805785.0, "close_time": 1774151999999, "quote_volume": 116272.04226, "trades": 1450, "taker_buy_base": 2201129.0, "taker_buy_quote": 44068.59282 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02008, "high": 0.02009, "low": 0.01982, "close": 0.01982, "volume": 2306583.0, "close_time": 1774166399999, "quote_volume": 45994.316, "trades": 567, "taker_buy_base": 919170.0, "taker_buy_quote": 18351.63628 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.01982, "high": 0.01992, "low": 0.01959, "close": 0.01963, "volume": 5720472.0, "close_time": 1774180799999, "quote_volume": 112881.50188, "trades": 1595, "taker_buy_base": 3084721.0, "taker_buy_quote": 60898.65612 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.01964, "high": 0.01992, "low": 0.01964, "close": 0.01968, "volume": 3586690.0, "close_time": 1774195199999, "quote_volume": 70859.45336, "trades": 1420, "taker_buy_base": 1976783.0, "taker_buy_quote": 39066.48942 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.01968, "high": 0.01977, "low": 0.01935, "close": 0.0195, "volume": 6020913.0, "close_time": 1774209599999, "quote_volume": 117543.49533, "trades": 1866, "taker_buy_base": 2479560.0, "taker_buy_quote": 48413.11527 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0195, "high": 0.01958, "low": 0.01921, "close": 0.01944, "volume": 4275110.0, "close_time": 1774223999999, "quote_volume": 83090.89642, "trades": 1419, "taker_buy_base": 2439810.0, "taker_buy_quote": 47460.10949 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01945, "high": 0.01958, "low": 0.01927, "close": 0.01953, "volume": 3740878.0, "close_time": 1774238399999, "quote_volume": 72777.87669, "trades": 1229, "taker_buy_base": 1717469.0, "taker_buy_quote": 33393.31913 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.01954, "high": 0.0197, "low": 0.01917, "close": 0.01932, "volume": 4240354.0, "close_time": 1774252799999, "quote_volume": 82386.88967, "trades": 1434, "taker_buy_base": 1990116.0, "taker_buy_quote": 38637.16516 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.01933, "high": 0.01991, "low": 0.01909, "close": 0.01967, "volume": 14869353.0, "close_time": 1774267199999, "quote_volume": 290163.0075, "trades": 3916, "taker_buy_base": 6942987.0, "taker_buy_quote": 135468.90912 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.01967, "high": 0.01981, "low": 0.01927, "close": 0.0193, "volume": 6744670.0, "close_time": 1774281599999, "quote_volume": 132190.36353, "trades": 1932, "taker_buy_base": 2852583.0, "taker_buy_quote": 55991.74323 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.01931, "high": 0.01942, "low": 0.01912, "close": 0.01915, "volume": 8110724.0, "close_time": 1774295999999, "quote_volume": 156261.1953, "trades": 1974, "taker_buy_base": 4185140.0, "taker_buy_quote": 80597.69146 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.01915, "high": 0.01939, "low": 0.01912, "close": 0.0193, "volume": 4654098.0, "close_time": 1774310399999, "quote_volume": 89690.33137, "trades": 1428, "taker_buy_base": 2885047.0, "taker_buy_quote": 55627.98932 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01929, "high": 0.01932, "low": 0.01881, "close": 0.01897, "volume": 7107740.0, "close_time": 1774324799999, "quote_volume": 135194.49875, "trades": 1464, "taker_buy_base": 3108521.0, "taker_buy_quote": 59102.20967 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.01897, "high": 0.01916, "low": 0.01878, "close": 0.01912, "volume": 4026449.0, "close_time": 1774339199999, "quote_volume": 76200.80492, "trades": 1074, "taker_buy_base": 1832806.0, "taker_buy_quote": 34691.94712 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.01912, "high": 0.01948, "low": 0.01905, "close": 0.01935, "volume": 8010404.0, "close_time": 1774353599999, "quote_volume": 153858.00212, "trades": 1795, "taker_buy_base": 3373697.0, "taker_buy_quote": 64755.0241 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.01936, "high": 0.01977, "low": 0.01925, "close": 0.01969, "volume": 10822707.0, "close_time": 1774367999999, "quote_volume": 210346.40686, "trades": 2440, "taker_buy_base": 4010327.0, "taker_buy_quote": 78006.35827 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.01969, "high": 0.01999, "low": 0.01946, "close": 0.01961, "volume": 10516471.0, "close_time": 1774382399999, "quote_volume": 207208.65672, "trades": 2211, "taker_buy_base": 5085121.0, "taker_buy_quote": 100175.76325 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.01961, "high": 0.02005, "low": 0.01955, "close": 0.01997, "volume": 6443680.0, "close_time": 1774396799999, "quote_volume": 127664.16319, "trades": 1776, "taker_buy_base": 2847300.0, "taker_buy_quote": 56457.69736 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01996, "high": 0.02058, "low": 0.01991, "close": 0.02052, "volume": 19303412.0, "close_time": 1774411199999, "quote_volume": 391704.39855, "trades": 4300, "taker_buy_base": 9612471.0, "taker_buy_quote": 195058.62846 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02054, "high": 0.0209, "low": 0.02012, "close": 0.02046, "volume": 55348547.0, "close_time": 1774425599999, "quote_volume": 1139368.64411, "trades": 12240, "taker_buy_base": 27479323.0, "taker_buy_quote": 566493.58317 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02047, "high": 0.02057, "low": 0.02008, "close": 0.02016, "volume": 15579148.0, "close_time": 1774439999999, "quote_volume": 316831.71221, "trades": 4929, "taker_buy_base": 5871620.0, "taker_buy_quote": 119445.72826 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02016, "high": 0.02022, "low": 0.01986, "close": 0.01998, "volume": 7951679.0, "close_time": 1774454399999, "quote_volume": 159257.52325, "trades": 3264, "taker_buy_base": 2696673.0, "taker_buy_quote": 54037.85622 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.01998, "high": 0.02006, "low": 0.01992, "close": 0.01993, "volume": 4490771.0, "close_time": 1774468799999, "quote_volume": 89728.23379, "trades": 2041, "taker_buy_base": 1671423.0, "taker_buy_quote": 33395.5031 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.01994, "high": 0.02013, "low": 0.01979, "close": 0.02008, "volume": 4534591.0, "close_time": 1774483199999, "quote_volume": 90478.30048, "trades": 1769, "taker_buy_base": 1642597.0, "taker_buy_quote": 32769.27823 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02008, "high": 0.0201, "low": 0.01975, "close": 0.01991, "volume": 5037794.0, "close_time": 1774497599999, "quote_volume": 100190.51851, "trades": 1444, "taker_buy_base": 2256726.0, "taker_buy_quote": 44865.8366 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.01991, "high": 0.01995, "low": 0.0194, "close": 0.01943, "volume": 10074518.0, "close_time": 1774511999999, "quote_volume": 197109.40493, "trades": 2949, "taker_buy_base": 3873748.0, "taker_buy_quote": 75728.17458 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.01944, "high": 0.01946, "low": 0.01884, "close": 0.01888, "volume": 33668329.0, "close_time": 1774526399999, "quote_volume": 645977.73493, "trades": 9753, "taker_buy_base": 13473430.0, "taker_buy_quote": 258331.14082 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.01887, "high": 0.01922, "low": 0.01883, "close": 0.01886, "volume": 7075676.0, "close_time": 1774540799999, "quote_volume": 134308.09903, "trades": 2423, "taker_buy_base": 2886926.0, "taker_buy_quote": 54764.77286 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.01885, "high": 0.01888, "low": 0.01869, "close": 0.01873, "volume": 4033022.0, "close_time": 1774555199999, "quote_volume": 75742.83426, "trades": 1184, "taker_buy_base": 2077000.0, "taker_buy_quote": 39033.35084 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.01873, "high": 0.0189, "low": 0.01855, "close": 0.0186, "volume": 6184063.0, "close_time": 1774569599999, "quote_volume": 115704.37436, "trades": 2206, "taker_buy_base": 3324323.0, "taker_buy_quote": 62179.55421 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0186, "high": 0.01878, "low": 0.01847, "close": 0.01856, "volume": 8108061.0, "close_time": 1774583999999, "quote_volume": 150763.5781, "trades": 2210, "taker_buy_base": 3594809.0, "taker_buy_quote": 66843.31194 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.01856, "high": 0.01858, "low": 0.01841, "close": 0.01852, "volume": 3518031.0, "close_time": 1774598399999, "quote_volume": 65022.07275, "trades": 1373, "taker_buy_base": 1519206.0, "taker_buy_quote": 28073.36445 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.01852, "high": 0.01853, "low": 0.01653, "close": 0.01674, "volume": 40812076.0, "close_time": 1774612799999, "quote_volume": 709646.12816, "trades": 12392, "taker_buy_base": 17504674.0, "taker_buy_quote": 302745.81593 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.01674, "high": 0.01695, "low": 0.01647, "close": 0.0165, "volume": 45014482.0, "close_time": 1774627199999, "quote_volume": 751445.05657, "trades": 13767, "taker_buy_base": 24600197.0, "taker_buy_quote": 410599.5626 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.01649, "high": 0.01658, "low": 0.01624, "close": 0.01652, "volume": 18994729.0, "close_time": 1774641599999, "quote_volume": 311686.19798, "trades": 5419, "taker_buy_base": 11317751.0, "taker_buy_quote": 185770.8781 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.01653, "high": 0.01659, "low": 0.01631, "close": 0.01653, "volume": 12814700.0, "close_time": 1774655999999, "quote_volume": 210531.99209, "trades": 2598, "taker_buy_base": 7883504.0, "taker_buy_quote": 129556.62088 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01652, "high": 0.01652, "low": 0.0157, "close": 0.01591, "volume": 36144918.0, "close_time": 1774670399999, "quote_volume": 575724.2491, "trades": 5844, "taker_buy_base": 21918951.0, "taker_buy_quote": 348905.30216 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01591, "high": 0.01639, "low": 0.01568, "close": 0.01638, "volume": 17921037.0, "close_time": 1774684799999, "quote_volume": 285864.69286, "trades": 3373, "taker_buy_base": 10447041.0, "taker_buy_quote": 166571.26503 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01638, "high": 0.0165, "low": 0.01601, "close": 0.0162, "volume": 17177544.0, "close_time": 1774699199999, "quote_volume": 279157.81934, "trades": 3142, "taker_buy_base": 7512286.0, "taker_buy_quote": 121958.34598 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0162, "high": 0.01647, "low": 0.016, "close": 0.01606, "volume": 7683414.0, "close_time": 1774713599999, "quote_volume": 124210.45222, "trades": 2295, "taker_buy_base": 3598839.0, "taker_buy_quote": 58155.24604 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01607, "high": 0.01648, "low": 0.01603, "close": 0.01638, "volume": 5902381.0, "close_time": 1774727999999, "quote_volume": 95908.15027, "trades": 1917, "taker_buy_base": 2679150.0, "taker_buy_quote": 43502.02211 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01638, "high": 0.01645, "low": 0.01619, "close": 0.01636, "volume": 9001901.0, "close_time": 1774742399999, "quote_volume": 147013.96522, "trades": 2123, "taker_buy_base": 3917445.0, "taker_buy_quote": 64012.36316 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01637, "high": 0.01643, "low": 0.01608, "close": 0.01633, "volume": 13156745.0, "close_time": 1774756799999, "quote_volume": 214067.34017, "trades": 2761, "taker_buy_base": 5682831.0, "taker_buy_quote": 92410.48069 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.01633, "high": 0.01666, "low": 0.01632, "close": 0.01647, "volume": 14173705.0, "close_time": 1774771199999, "quote_volume": 233902.71415, "trades": 3091, "taker_buy_base": 6881139.0, "taker_buy_quote": 113510.80455 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01648, "high": 0.01972, "low": 0.01646, "close": 0.01895, "volume": 343549046.0, "close_time": 1774785599999, "quote_volume": 6236182.71279, "trades": 85460, "taker_buy_base": 177890684.0, "taker_buy_quote": 3228112.01715 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.01895, "high": 0.02135, "low": 0.01785, "close": 0.01991, "volume": 265078028.0, "close_time": 1774799999999, "quote_volume": 5229161.10604, "trades": 95649, "taker_buy_base": 137087802.0, "taker_buy_quote": 2704138.83764 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.01989, "high": 0.0206, "low": 0.01895, "close": 0.0191, "volume": 125045532.0, "close_time": 1774814399999, "quote_volume": 2470493.18519, "trades": 39969, "taker_buy_base": 56674588.0, "taker_buy_quote": 1121983.00879 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.01911, "high": 0.0193, "low": 0.01827, "close": 0.01853, "volume": 67713366.0, "close_time": 1774828799999, "quote_volume": 1268070.68554, "trades": 20967, "taker_buy_base": 27619623.0, "taker_buy_quote": 517097.12008 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01853, "high": 0.01898, "low": 0.01795, "close": 0.0184, "volume": 65012073.0, "close_time": 1774843199999, "quote_volume": 1193465.31151, "trades": 16871, "taker_buy_base": 29341673.0, "taker_buy_quote": 539609.82975 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0184, "high": 0.01956, "low": 0.0183, "close": 0.01894, "volume": 81119408.0, "close_time": 1774857599999, "quote_volume": 1535417.23094, "trades": 21923, "taker_buy_base": 44733370.0, "taker_buy_quote": 846634.97308 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.01895, "high": 0.01998, "low": 0.0188, "close": 0.01889, "volume": 73941729.0, "close_time": 1774871999999, "quote_volume": 1423136.83652, "trades": 19946, "taker_buy_base": 34549678.0, "taker_buy_quote": 664959.42791 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.01889, "high": 0.01931, "low": 0.01879, "close": 0.019, "volume": 42535103.0, "close_time": 1774886399999, "quote_volume": 808247.68848, "trades": 11159, "taker_buy_base": 17507515.0, "taker_buy_quote": 332638.5008 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.019, "high": 0.01905, "low": 0.01859, "close": 0.01867, "volume": 23802691.0, "close_time": 1774900799999, "quote_volume": 447436.01726, "trades": 6312, "taker_buy_base": 8672464.0, "taker_buy_quote": 162996.41815 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.01868, "high": 0.01879, "low": 0.01848, "close": 0.01873, "volume": 8782409.0, "close_time": 1774915199999, "quote_volume": 163317.74113, "trades": 2314, "taker_buy_base": 3371087.0, "taker_buy_quote": 62729.77344 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01871, "high": 0.01895, "low": 0.01832, "close": 0.01842, "volume": 15356888.0, "close_time": 1774929599999, "quote_volume": 285501.38243, "trades": 3393, "taker_buy_base": 7624527.0, "taker_buy_quote": 141803.48612 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.01841, "high": 0.01845, "low": 0.01799, "close": 0.01806, "volume": 16905018.0, "close_time": 1774943999999, "quote_volume": 307350.95168, "trades": 4728, "taker_buy_base": 7108383.0, "taker_buy_quote": 129316.32375 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.01806, "high": 0.0182, "low": 0.0178, "close": 0.01801, "volume": 16425073.0, "close_time": 1774958399999, "quote_volume": 295403.54123, "trades": 3417, "taker_buy_base": 7066903.0, "taker_buy_quote": 127094.85882 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.01802, "high": 0.01831, "low": 0.01777, "close": 0.01778, "volume": 11322935.0, "close_time": 1774972799999, "quote_volume": 204926.87226, "trades": 2483, "taker_buy_base": 3992547.0, "taker_buy_quote": 72286.91125 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.01779, "high": 0.01827, "low": 0.01778, "close": 0.01817, "volume": 5793037.0, "close_time": 1774987199999, "quote_volume": 104567.40487, "trades": 1676, "taker_buy_base": 2765562.0, "taker_buy_quote": 49983.42391 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.01819, "high": 0.01827, "low": 0.01784, "close": 0.018, "volume": 5284693.0, "close_time": 1775001599999, "quote_volume": 95338.92265, "trades": 1238, "taker_buy_base": 1849035.0, "taker_buy_quote": 33319.66608 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01799, "high": 0.018, "low": 0.01732, "close": 0.01737, "volume": 13127592.0, "close_time": 1775015999999, "quote_volume": 232476.95352, "trades": 1785, "taker_buy_base": 5608785.0, "taker_buy_quote": 99323.26855 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.01738, "high": 0.01766, "low": 0.0172, "close": 0.01734, "volume": 6170469.0, "close_time": 1775030399999, "quote_volume": 107391.56056, "trades": 1553, "taker_buy_base": 2493261.0, "taker_buy_quote": 43371.53445 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.01733, "high": 0.01738, "low": 0.01694, "close": 0.0172, "volume": 15338343.0, "close_time": 1775044799999, "quote_volume": 262608.83019, "trades": 2436, "taker_buy_base": 6279403.0, "taker_buy_quote": 107509.34906 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0172, "high": 0.01795, "low": 0.01713, "close": 0.01786, "volume": 18688507.0, "close_time": 1775059199999, "quote_volume": 327995.24039, "trades": 4075, "taker_buy_base": 8003729.0, "taker_buy_quote": 140510.09999 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.01786, "high": 0.01831, "low": 0.01762, "close": 0.01767, "volume": 11447689.0, "close_time": 1775073599999, "quote_volume": 205935.85136, "trades": 2702, "taker_buy_base": 4140970.0, "taker_buy_quote": 74308.54643 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.01767, "high": 0.01789, "low": 0.01752, "close": 0.01754, "volume": 7042908.0, "close_time": 1775087999999, "quote_volume": 124415.6698, "trades": 1752, "taker_buy_base": 2952575.0, "taker_buy_quote": 52153.98045 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01755, "high": 0.0188, "low": 0.0171, "close": 0.01722, "volume": 61567202.0, "close_time": 1775102399999, "quote_volume": 1115624.7592, "trades": 11444, "taker_buy_base": 28848674.0, "taker_buy_quote": 524956.11943 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.01721, "high": 0.01734, "low": 0.01713, "close": 0.01731, "volume": 9240626.0, "close_time": 1775116799999, "quote_volume": 159069.51368, "trades": 2133, "taker_buy_base": 3060563.0, "taker_buy_quote": 52700.06658 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.01733, "high": 0.01736, "low": 0.01683, "close": 0.01734, "volume": 11680857.0, "close_time": 1775131199999, "quote_volume": 199725.45487, "trades": 2600, "taker_buy_base": 5460257.0, "taker_buy_quote": 93472.96223 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.01733, "high": 0.01766, "low": 0.01696, "close": 0.01745, "volume": 11699443.0, "close_time": 1775145599999, "quote_volume": 201972.8153, "trades": 2966, "taker_buy_base": 4778401.0, "taker_buy_quote": 82501.20698 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.01744, "high": 0.01755, "low": 0.01714, "close": 0.01724, "volume": 6730737.0, "close_time": 1775159999999, "quote_volume": 116393.69983, "trades": 1667, "taker_buy_base": 2468308.0, "taker_buy_quote": 42692.30548 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.01725, "high": 0.01792, "low": 0.01718, "close": 0.01744, "volume": 23841632.0, "close_time": 1775174399999, "quote_volume": 419878.20061, "trades": 4989, "taker_buy_base": 10040610.0, "taker_buy_quote": 177012.89216 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01742, "high": 0.01746, "low": 0.01645, "close": 0.01686, "volume": 91888642.0, "close_time": 1775188799999, "quote_volume": 1548395.26515, "trades": 8502, "taker_buy_base": 38995013.0, "taker_buy_quote": 656503.59097 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.01686, "high": 0.01706, "low": 0.01679, "close": 0.01686, "volume": 11634573.0, "close_time": 1775203199999, "quote_volume": 196700.11538, "trades": 1900, "taker_buy_base": 6544694.0, "taker_buy_quote": 110685.03217 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.01687, "high": 0.01691, "low": 0.01645, "close": 0.01654, "volume": 8937166.0, "close_time": 1775217599999, "quote_volume": 149062.06915, "trades": 1486, "taker_buy_base": 4468878.0, "taker_buy_quote": 74599.2643 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.01654, "high": 0.01658, "low": 0.01625, "close": 0.01639, "volume": 19485015.0, "close_time": 1775231999999, "quote_volume": 319270.03031, "trades": 3272, "taker_buy_base": 12395107.0, "taker_buy_quote": 203047.95735 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.01638, "high": 0.01638, "low": 0.01595, "close": 0.01598, "volume": 18074165.0, "close_time": 1775246399999, "quote_volume": 292024.66844, "trades": 2795, "taker_buy_base": 10636186.0, "taker_buy_quote": 171818.63276 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.01598, "high": 0.01633, "low": 0.01596, "close": 0.0163, "volume": 17498634.0, "close_time": 1775260799999, "quote_volume": 282297.1316, "trades": 2877, "taker_buy_base": 11767083.0, "taker_buy_quote": 189814.2029 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01629, "high": 0.01631, "low": 0.01579, "close": 0.01608, "volume": 11849310.0, "close_time": 1775275199999, "quote_volume": 189661.21755, "trades": 2166, "taker_buy_base": 6264006.0, "taker_buy_quote": 100296.67067 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.01608, "high": 0.01629, "low": 0.01599, "close": 0.01613, "volume": 6788151.0, "close_time": 1775289599999, "quote_volume": 109406.69211, "trades": 1226, "taker_buy_base": 3607965.0, "taker_buy_quote": 58174.36627 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.01611, "high": 0.01641, "low": 0.01608, "close": 0.01619, "volume": 10413909.0, "close_time": 1775303999999, "quote_volume": 169194.56982, "trades": 1575, "taker_buy_base": 5684848.0, "taker_buy_quote": 92238.66176 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.01618, "high": 0.01629, "low": 0.01598, "close": 0.01606, "volume": 11697626.0, "close_time": 1775318399999, "quote_volume": 189023.54155, "trades": 1897, "taker_buy_base": 6760744.0, "taker_buy_quote": 109313.00846 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.01605, "high": 0.01617, "low": 0.01598, "close": 0.01603, "volume": 6605076.0, "close_time": 1775332799999, "quote_volume": 106079.51961, "trades": 1182, "taker_buy_base": 3679285.0, "taker_buy_quote": 59083.50779 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01602, "high": 0.01634, "low": 0.016, "close": 0.01614, "volume": 9174801.0, "close_time": 1775347199999, "quote_volume": 148115.58997, "trades": 1968, "taker_buy_base": 5786598.0, "taker_buy_quote": 93344.53896 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01614, "high": 0.01654, "low": 0.016, "close": 0.01608, "volume": 32477195.0, "close_time": 1775361599999, "quote_volume": 529196.12794, "trades": 4372, "taker_buy_base": 18235151.0, "taker_buy_quote": 297706.0397 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.01607, "high": 0.01609, "low": 0.01582, "close": 0.01584, "volume": 8369253.0, "close_time": 1775375999999, "quote_volume": 133518.64051, "trades": 1091, "taker_buy_base": 3237647.0, "taker_buy_quote": 51701.98689 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01584, "high": 0.01593, "low": 0.01566, "close": 0.01579, "volume": 8923673.0, "close_time": 1775390399999, "quote_volume": 140970.69549, "trades": 958, "taker_buy_base": 4977766.0, "taker_buy_quote": 78626.07875 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.01578, "high": 0.01581, "low": 0.01553, "close": 0.01565, "volume": 8266220.0, "close_time": 1775404799999, "quote_volume": 129414.63066, "trades": 1308, "taker_buy_base": 4221945.0, "taker_buy_quote": 66172.90004 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.01564, "high": 0.01582, "low": 0.01564, "close": 0.01567, "volume": 4798287.0, "close_time": 1775419199999, "quote_volume": 75549.95278, "trades": 585, "taker_buy_base": 1803614.0, "taker_buy_quote": 28392.67137 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01567, "high": 0.01587, "low": 0.01544, "close": 0.01582, "volume": 6217884.0, "close_time": 1775433599999, "quote_volume": 97022.25737, "trades": 1122, "taker_buy_base": 2065623.0, "taker_buy_quote": 32249.43197 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01583, "high": 0.01601, "low": 0.01571, "close": 0.01577, "volume": 7205620.0, "close_time": 1775447999999, "quote_volume": 113981.77791, "trades": 1088, "taker_buy_base": 3247344.0, "taker_buy_quote": 51356.31261 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.01578, "high": 0.01582, "low": 0.01563, "close": 0.01577, "volume": 2719473.0, "close_time": 1775462399999, "quote_volume": 42822.65348, "trades": 674, "taker_buy_base": 1161238.0, "taker_buy_quote": 18285.5245 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01578, "high": 0.01608, "low": 0.01573, "close": 0.0159, "volume": 7306113.0, "close_time": 1775476799999, "quote_volume": 116314.18409, "trades": 1303, "taker_buy_base": 3612910.0, "taker_buy_quote": 57518.44585 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0159, "high": 0.01613, "low": 0.01586, "close": 0.01609, "volume": 14604041.0, "close_time": 1775491199999, "quote_volume": 233340.22061, "trades": 2634, "taker_buy_base": 5028197.0, "taker_buy_quote": 80363.55373 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0161, "high": 0.01615, "low": 0.01584, "close": 0.01591, "volume": 9521944.0, "close_time": 1775505599999, "quote_volume": 151793.94112, "trades": 1502, "taker_buy_base": 4246821.0, "taker_buy_quote": 67748.18683 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0159, "high": 0.0159, "low": 0.01529, "close": 0.01555, "volume": 9259942.0, "close_time": 1775519999999, "quote_volume": 144874.29131, "trades": 2208, "taker_buy_base": 5030049.0, "taker_buy_quote": 78715.68899 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01554, "high": 0.0161, "low": 0.01544, "close": 0.01577, "volume": 38061133.0, "close_time": 1775534399999, "quote_volume": 601874.43755, "trades": 5909, "taker_buy_base": 20053112.0, "taker_buy_quote": 317273.89963 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01577, "high": 0.01643, "low": 0.01573, "close": 0.01624, "volume": 24841603.0, "close_time": 1775548799999, "quote_volume": 402136.26208, "trades": 5098, "taker_buy_base": 12566760.0, "taker_buy_quote": 203647.61773 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01625, "high": 0.0163, "low": 0.0158, "close": 0.0158, "volume": 17007061.0, "close_time": 1775563199999, "quote_volume": 272148.20574, "trades": 2837, "taker_buy_base": 7044973.0, "taker_buy_quote": 112764.97201 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0158, "high": 0.01601, "low": 0.01572, "close": 0.01593, "volume": 13408135.0, "close_time": 1775577599999, "quote_volume": 212904.2064, "trades": 3281, "taker_buy_base": 6345218.0, "taker_buy_quote": 100773.77535 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01593, "high": 0.01633, "low": 0.01593, "close": 0.0161, "volume": 22509630.0, "close_time": 1775591999999, "quote_volume": 362511.78389, "trades": 3328, "taker_buy_base": 12023647.0, "taker_buy_quote": 193696.53163 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01611, "high": 0.01663, "low": 0.0161, "close": 0.01654, "volume": 10378463.0, "close_time": 1775606399999, "quote_volume": 169349.32637, "trades": 1801, "taker_buy_base": 4484837.0, "taker_buy_quote": 73081.44218 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01654, "high": 0.01657, "low": 0.01618, "close": 0.01633, "volume": 5306052.0, "close_time": 1775620799999, "quote_volume": 86969.21577, "trades": 807, "taker_buy_base": 1723447.0, "taker_buy_quote": 28197.06669 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.01634, "high": 0.01643, "low": 0.0162, "close": 0.01621, "volume": 6587572.0, "close_time": 1775635199999, "quote_volume": 107470.99493, "trades": 1093, "taker_buy_base": 2555474.0, "taker_buy_quote": 41686.94593 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.01623, "high": 0.01625, "low": 0.01607, "close": 0.01623, "volume": 4730753.0, "close_time": 1775649599999, "quote_volume": 76439.91586, "trades": 907, "taker_buy_base": 2256342.0, "taker_buy_quote": 36451.6666 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.01623, "high": 0.0165, "low": 0.01595, "close": 0.01613, "volume": 7407206.0, "close_time": 1775663999999, "quote_volume": 120002.07027, "trades": 1598, "taker_buy_base": 3174085.0, "taker_buy_quote": 51408.25842 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.01613, "high": 0.01619, "low": 0.01593, "close": 0.01598, "volume": 3156880.0, "close_time": 1775678399999, "quote_volume": 50722.57572, "trades": 716, "taker_buy_base": 1251923.0, "taker_buy_quote": 20111.78647 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.01599, "high": 0.01621, "low": 0.01572, "close": 0.01575, "volume": 3897736.0, "close_time": 1775692799999, "quote_volume": 62174.6869, "trades": 1068, "taker_buy_base": 1677083.0, "taker_buy_quote": 26811.27137 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01574, "high": 0.01614, "low": 0.01569, "close": 0.01604, "volume": 5806108.0, "close_time": 1775707199999, "quote_volume": 92112.76595, "trades": 1350, "taker_buy_base": 2505682.0, "taker_buy_quote": 39694.3093 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.01604, "high": 0.01634, "low": 0.01598, "close": 0.01608, "volume": 9900804.0, "close_time": 1775721599999, "quote_volume": 160413.3411, "trades": 2028, "taker_buy_base": 3849131.0, "taker_buy_quote": 62326.42576 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.01607, "high": 0.01631, "low": 0.01588, "close": 0.01589, "volume": 5463053.0, "close_time": 1775735999999, "quote_volume": 88013.40175, "trades": 1490, "taker_buy_base": 2658179.0, "taker_buy_quote": 42918.53767 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.01588, "high": 0.01599, "low": 0.01575, "close": 0.01593, "volume": 3811170.0, "close_time": 1775750399999, "quote_volume": 60444.8458, "trades": 1076, "taker_buy_base": 1657787.0, "taker_buy_quote": 26297.14797 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.01594, "high": 0.01609, "low": 0.01587, "close": 0.01601, "volume": 3449378.0, "close_time": 1775764799999, "quote_volume": 55066.02709, "trades": 1320, "taker_buy_base": 1662564.0, "taker_buy_quote": 26524.75119 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.01602, "high": 0.01607, "low": 0.01573, "close": 0.0158, "volume": 5205406.0, "close_time": 1775779199999, "quote_volume": 82954.53674, "trades": 1043, "taker_buy_base": 2402855.0, "taker_buy_quote": 38239.0207 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01581, "high": 0.01606, "low": 0.01576, "close": 0.01594, "volume": 6501960.0, "close_time": 1775793599999, "quote_volume": 103615.23054, "trades": 1509, "taker_buy_base": 3275457.0, "taker_buy_quote": 52198.74437 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.01594, "high": 0.01632, "low": 0.01585, "close": 0.01613, "volume": 6248430.0, "close_time": 1775807999999, "quote_volume": 100610.21128, "trades": 1518, "taker_buy_base": 2723155.0, "taker_buy_quote": 43841.17954 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.01621, "high": 0.01623, "low": 0.01603, "close": 0.01603, "volume": 1528549.0, "close_time": 1775822399999, "quote_volume": 24650.8501, "trades": 437, "taker_buy_base": 678013.0, "taker_buy_quote": 10936.94642 } ] }, "1d": { "count": 79, "start_date": "2026-01-22T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.011, "high": 0.0338, "low": 0.011, "close": 0.02986, "volume": 4081388875.0, "close_time": 1769126399999, "quote_volume": 113662472.81607, "trades": 1058961, "taker_buy_base": 2018399957.0, "taker_buy_quote": 56076287.85654 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.02984, "high": 0.03077, "low": 0.02457, "close": 0.02737, "volume": 4339238236.0, "close_time": 1769212799999, "quote_volume": 116973253.34276, "trades": 2263302, "taker_buy_base": 2097615542.0, "taker_buy_quote": 56548227.18839 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.02735, "high": 0.03065, "low": 0.0254, "close": 0.02719, "volume": 1402632495.0, "close_time": 1769299199999, "quote_volume": 38699085.48203, "trades": 582466, "taker_buy_base": 660825292.0, "taker_buy_quote": 18234499.00464 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.02718, "high": 0.03198, "low": 0.02611, "close": 0.02628, "volume": 1725314850.0, "close_time": 1769385599999, "quote_volume": 48552021.33182, "trades": 564165, "taker_buy_base": 850911084.0, "taker_buy_quote": 23979867.05147 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02629, "high": 0.0285, "low": 0.02494, "close": 0.02691, "volume": 868503066.0, "close_time": 1769471999999, "quote_volume": 22820407.57749, "trades": 330221, "taker_buy_base": 415987421.0, "taker_buy_quote": 10924339.58301 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02692, "high": 0.02867, "low": 0.0256, "close": 0.02603, "volume": 1101258901.0, "close_time": 1769558399999, "quote_volume": 29645061.22882, "trades": 367311, "taker_buy_base": 550802917.0, "taker_buy_quote": 14839202.21996 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02604, "high": 0.0272, "low": 0.02426, "close": 0.0248, "volume": 872478307.0, "close_time": 1769644799999, "quote_volume": 22331692.84974, "trades": 266686, "taker_buy_base": 434739579.0, "taker_buy_quote": 11122284.90539 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0248, "high": 0.03812, "low": 0.02282, "close": 0.03286, "volume": 3452093842.0, "close_time": 1769731199999, "quote_volume": 108636819.10925, "trades": 1024777, "taker_buy_base": 1647693437.0, "taker_buy_quote": 51706875.7446 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.03284, "high": 0.0435, "low": 0.03253, "close": 0.03507, "volume": 5596274918.0, "close_time": 1769817599999, "quote_volume": 209860177.88556, "trades": 2598000, "taker_buy_base": 2159814131.0, "taker_buy_quote": 81938941.96778 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.03505, "high": 0.04886, "low": 0.0348, "close": 0.04799, "volume": 5362484400.0, "close_time": 1769903999999, "quote_volume": 219994328.29406, "trades": 2175265, "taker_buy_base": 2150550265.0, "taker_buy_quote": 88885408.25336 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04798, "high": 0.0495, "low": 0.035, "close": 0.03964, "volume": 4021339978.0, "close_time": 1769990399999, "quote_volume": 151206799.16899, "trades": 1292210, "taker_buy_base": 1982268925.0, "taker_buy_quote": 74481875.92239 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.03963, "high": 0.045, "low": 0.03311, "close": 0.03899, "volume": 3809437295.0, "close_time": 1770076799999, "quote_volume": 136312951.59023, "trades": 1020119, "taker_buy_base": 1881586365.0, "taker_buy_quote": 67320652.47061 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03898, "high": 0.03898, "low": 0.03413, "close": 0.03463, "volume": 9849170469.0, "close_time": 1770163199999, "quote_volume": 345397562.32818, "trades": 1851097, "taker_buy_base": 4801278059.0, "taker_buy_quote": 168383267.54094 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.03463, "high": 0.03498, "low": 0.03102, "close": 0.03182, "volume": 14802439768.0, "close_time": 1770249599999, "quote_volume": 494981157.07017, "trades": 2091443, "taker_buy_base": 7130894028.0, "taker_buy_quote": 238463459.36769 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.03181, "high": 0.03503, "low": 0.03064, "close": 0.03119, "volume": 22314449446.0, "close_time": 1770335999999, "quote_volume": 722271350.81163, "trades": 3006369, "taker_buy_base": 10340790528.0, "taker_buy_quote": 334659176.2892 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03119, "high": 0.0332, "low": 0.02732, "close": 0.03278, "volume": 13542644503.0, "close_time": 1770422399999, "quote_volume": 396851403.32124, "trades": 1857119, "taker_buy_base": 6614075260.0, "taker_buy_quote": 193855961.36718 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.03277, "high": 0.03277, "low": 0.02855, "close": 0.02924, "volume": 388039306.0, "close_time": 1770508799999, "quote_volume": 11599724.15517, "trades": 105820, "taker_buy_base": 188418738.0, "taker_buy_quote": 5624792.98248 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02925, "high": 0.0309, "low": 0.02759, "close": 0.02804, "volume": 345498738.0, "close_time": 1770595199999, "quote_volume": 10046910.38542, "trades": 78175, "taker_buy_base": 166781428.0, "taker_buy_quote": 4853124.47865 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02803, "high": 0.02814, "low": 0.02556, "close": 0.02676, "volume": 273035106.0, "close_time": 1770681599999, "quote_volume": 7333833.81789, "trades": 65451, "taker_buy_base": 126718777.0, "taker_buy_quote": 3398552.69192 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02676, "high": 0.03078, "low": 0.02637, "close": 0.02772, "volume": 473202687.0, "close_time": 1770767999999, "quote_volume": 13382003.77, "trades": 130737, "taker_buy_base": 235610065.0, "taker_buy_quote": 6670385.49122 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02771, "high": 0.02935, "low": 0.02557, "close": 0.02595, "volume": 210436303.0, "close_time": 1770854399999, "quote_volume": 5609027.03883, "trades": 70519, "taker_buy_base": 101858507.0, "taker_buy_quote": 2717974.08038 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02595, "high": 0.0262, "low": 0.02357, "close": 0.02418, "volume": 133933753.0, "close_time": 1770940799999, "quote_volume": 3330219.47263, "trades": 47410, "taker_buy_base": 66701752.0, "taker_buy_quote": 1657446.16987 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02416, "high": 0.0251, "low": 0.02202, "close": 0.02378, "volume": 229774818.0, "close_time": 1771027199999, "quote_volume": 5277343.01176, "trades": 77196, "taker_buy_base": 103056070.0, "taker_buy_quote": 2369391.44008 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02378, "high": 0.02414, "low": 0.02266, "close": 0.02363, "volume": 128276115.0, "close_time": 1771113599999, "quote_volume": 2975791.70957, "trades": 39606, "taker_buy_base": 62988584.0, "taker_buy_quote": 1462631.45603 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02363, "high": 0.02364, "low": 0.02159, "close": 0.0222, "volume": 109264053.0, "close_time": 1771199999999, "quote_volume": 2471393.44451, "trades": 32637, "taker_buy_base": 51939180.0, "taker_buy_quote": 1175278.89669 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0222, "high": 0.02294, "low": 0.02138, "close": 0.0222, "volume": 135507939.0, "close_time": 1771286399999, "quote_volume": 2992360.01864, "trades": 46128, "taker_buy_base": 64516865.0, "taker_buy_quote": 1425719.78153 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02218, "high": 0.02326, "low": 0.0216, "close": 0.02233, "volume": 132905986.0, "close_time": 1771372799999, "quote_volume": 2970591.76224, "trades": 44190, "taker_buy_base": 63616835.0, "taker_buy_quote": 1424572.73549 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02232, "high": 0.02334, "low": 0.02173, "close": 0.02298, "volume": 169201976.0, "close_time": 1771459199999, "quote_volume": 3812757.5168, "trades": 59698, "taker_buy_base": 86144613.0, "taker_buy_quote": 1942994.03554 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02298, "high": 0.02298, "low": 0.02055, "close": 0.02081, "volume": 157828383.0, "close_time": 1771545599999, "quote_volume": 3405763.69115, "trades": 51892, "taker_buy_base": 71736525.0, "taker_buy_quote": 1546780.94035 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02082, "high": 0.02537, "low": 0.02056, "close": 0.02263, "volume": 501895824.0, "close_time": 1771631999999, "quote_volume": 11603939.2549, "trades": 122000, "taker_buy_base": 248342475.0, "taker_buy_quote": 5744972.53182 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02262, "high": 0.0252, "low": 0.02206, "close": 0.02224, "volume": 339330161.0, "close_time": 1771718399999, "quote_volume": 7984094.28991, "trades": 86587, "taker_buy_base": 165121756.0, "taker_buy_quote": 3891569.58609 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02224, "high": 0.02224, "low": 0.02099, "close": 0.02152, "volume": 120090217.0, "close_time": 1771804799999, "quote_volume": 2579621.41076, "trades": 35796, "taker_buy_base": 56993699.0, "taker_buy_quote": 1224269.62765 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02151, "high": 0.02622, "low": 0.02052, "close": 0.02442, "volume": 692465707.0, "close_time": 1771891199999, "quote_volume": 16354564.39569, "trades": 155956, "taker_buy_base": 351362265.0, "taker_buy_quote": 8303083.59969 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0244, "high": 0.02466, "low": 0.0225, "close": 0.02288, "volume": 363840618.0, "close_time": 1771977599999, "quote_volume": 8533341.65233, "trades": 93170, "taker_buy_base": 172487138.0, "taker_buy_quote": 4050040.92069 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02287, "high": 0.02492, "low": 0.02242, "close": 0.02263, "volume": 195049048.0, "close_time": 1772063999999, "quote_volume": 4606743.50975, "trades": 52252, "taker_buy_base": 88382777.0, "taker_buy_quote": 2086043.70791 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02261, "high": 0.0249, "low": 0.02241, "close": 0.02461, "volume": 267630324.0, "close_time": 1772150399999, "quote_volume": 6337947.6982, "trades": 55556, "taker_buy_base": 130394860.0, "taker_buy_quote": 3092395.35851 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02459, "high": 0.02507, "low": 0.022, "close": 0.02255, "volume": 195331918.0, "close_time": 1772236799999, "quote_volume": 4612769.55509, "trades": 42145, "taker_buy_base": 88861900.0, "taker_buy_quote": 2099417.59302 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02256, "high": 0.02295, "low": 0.02071, "close": 0.02182, "volume": 134470556.0, "close_time": 1772323199999, "quote_volume": 2918278.23449, "trades": 30825, "taker_buy_base": 62753812.0, "taker_buy_quote": 1359882.88083 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02182, "high": 0.02251, "low": 0.02063, "close": 0.02099, "volume": 107652899.0, "close_time": 1772409599999, "quote_volume": 2305770.1536, "trades": 28675, "taker_buy_base": 50774306.0, "taker_buy_quote": 1088011.57032 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02099, "high": 0.02233, "low": 0.02076, "close": 0.0209, "volume": 141738114.0, "close_time": 1772495999999, "quote_volume": 3044181.02583, "trades": 31042, "taker_buy_base": 58716867.0, "taker_buy_quote": 1256012.09403 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0209, "high": 0.02153, "low": 0.02058, "close": 0.02092, "volume": 124499556.0, "close_time": 1772582399999, "quote_volume": 2611452.83491, "trades": 25442, "taker_buy_base": 60401594.0, "taker_buy_quote": 1266456.82853 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02092, "high": 0.02163, "low": 0.02066, "close": 0.02129, "volume": 113505180.0, "close_time": 1772668799999, "quote_volume": 2401481.52653, "trades": 20037, "taker_buy_base": 57760150.0, "taker_buy_quote": 1221778.06515 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.02127, "high": 0.0218, "low": 0.02076, "close": 0.02173, "volume": 80544974.0, "close_time": 1772755199999, "quote_volume": 1714673.77056, "trades": 17316, "taker_buy_base": 38331655.0, "taker_buy_quote": 816048.95175 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02172, "high": 0.0277, "low": 0.02144, "close": 0.02355, "volume": 796332111.0, "close_time": 1772841599999, "quote_volume": 19291255.34656, "trades": 191532, "taker_buy_base": 400229683.0, "taker_buy_quote": 9713795.0276 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02355, "high": 0.0285, "low": 0.02351, "close": 0.02498, "volume": 674494286.0, "close_time": 1772927999999, "quote_volume": 16989708.76945, "trades": 186664, "taker_buy_base": 340625508.0, "taker_buy_quote": 8608551.13786 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.02494, "high": 0.02649, "low": 0.0228, "close": 0.02298, "volume": 240465545.0, "close_time": 1773014399999, "quote_volume": 5844082.9447, "trades": 63953, "taker_buy_base": 117621455.0, "taker_buy_quote": 2864724.73283 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.02298, "high": 0.02363, "low": 0.02214, "close": 0.02303, "volume": 158305898.0, "close_time": 1773100799999, "quote_volume": 3626644.52457, "trades": 29466, "taker_buy_base": 66183144.0, "taker_buy_quote": 1515188.69439 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.02302, "high": 0.02337, "low": 0.02257, "close": 0.02323, "volume": 91249923.0, "close_time": 1773187199999, "quote_volume": 2102155.38333, "trades": 18364, "taker_buy_base": 43134225.0, "taker_buy_quote": 993554.27765 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.02323, "high": 0.02425, "low": 0.02227, "close": 0.02232, "volume": 116803579.0, "close_time": 1773273599999, "quote_volume": 2690956.16586, "trades": 22652, "taker_buy_base": 53284110.0, "taker_buy_quote": 1227447.5792 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02232, "high": 0.02248, "low": 0.02141, "close": 0.02166, "volume": 131305037.0, "close_time": 1773359999999, "quote_volume": 2881617.84809, "trades": 20856, "taker_buy_base": 64087128.0, "taker_buy_quote": 1406047.4194 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02166, "high": 0.02243, "low": 0.02113, "close": 0.02132, "volume": 128481438.0, "close_time": 1773446399999, "quote_volume": 2787044.81164, "trades": 22028, "taker_buy_base": 62876821.0, "taker_buy_quote": 1363302.19616 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02132, "high": 0.022, "low": 0.02117, "close": 0.0215, "volume": 86525114.0, "close_time": 1773532799999, "quote_volume": 1864314.17139, "trades": 16305, "taker_buy_base": 43120209.0, "taker_buy_quote": 929287.26168 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02149, "high": 0.02166, "low": 0.02127, "close": 0.02152, "volume": 39750417.0, "close_time": 1773619199999, "quote_volume": 853198.91539, "trades": 10314, "taker_buy_base": 19612336.0, "taker_buy_quote": 421059.63748 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02152, "high": 0.02302, "low": 0.02131, "close": 0.0228, "volume": 132987441.0, "close_time": 1773705599999, "quote_volume": 2940620.65085, "trades": 31964, "taker_buy_base": 70059547.0, "taker_buy_quote": 1551933.09249 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02279, "high": 0.02422, "low": 0.02137, "close": 0.02164, "volume": 153372579.0, "close_time": 1773791999999, "quote_volume": 3455667.44366, "trades": 35377, "taker_buy_base": 78453981.0, "taker_buy_quote": 1771007.37212 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02163, "high": 0.02164, "low": 0.01993, "close": 0.02028, "volume": 66827997.0, "close_time": 1773878399999, "quote_volume": 1388771.91737, "trades": 18542, "taker_buy_base": 31500537.0, "taker_buy_quote": 654375.32903 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02028, "high": 0.02037, "low": 0.01956, "close": 0.02026, "volume": 46048381.0, "close_time": 1773964799999, "quote_volume": 919009.96579, "trades": 12215, "taker_buy_base": 20591286.0, "taker_buy_quote": 411050.1394 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02024, "high": 0.02058, "low": 0.02018, "close": 0.02036, "volume": 25408423.0, "close_time": 1774051199999, "quote_volume": 516993.71621, "trades": 5846, "taker_buy_base": 11651281.0, "taker_buy_quote": 237075.04493 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02035, "high": 0.02042, "low": 0.01983, "close": 0.01995, "volume": 21951750.0, "close_time": 1774137599999, "quote_volume": 443798.89291, "trades": 4531, "taker_buy_base": 9493842.0, "taker_buy_quote": 191897.89153 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.01994, "high": 0.02025, "low": 0.01921, "close": 0.01944, "volume": 27715553.0, "close_time": 1774223999999, "quote_volume": 546641.70525, "trades": 8317, "taker_buy_base": 13101173.0, "taker_buy_quote": 258258.5994 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.01945, "high": 0.01991, "low": 0.01909, "close": 0.0193, "volume": 42360077.0, "close_time": 1774310399999, "quote_volume": 823469.66406, "trades": 11913, "taker_buy_base": 20573342.0, "taker_buy_quote": 399716.81742 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.01929, "high": 0.02005, "low": 0.01878, "close": 0.01997, "volume": 46927451.0, "close_time": 1774396799999, "quote_volume": 910472.53256, "trades": 10760, "taker_buy_base": 20257772.0, "taker_buy_quote": 393188.99977 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.01996, "high": 0.0209, "low": 0.01979, "close": 0.02008, "volume": 107208148.0, "close_time": 1774483199999, "quote_volume": 2187368.81239, "trades": 28543, "taker_buy_base": 48974107.0, "taker_buy_quote": 1001200.57744 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02008, "high": 0.0201, "low": 0.01855, "close": 0.0186, "volume": 66073402.0, "close_time": 1774569599999, "quote_volume": 1269032.96602, "trades": 19959, "taker_buy_base": 27892153.0, "taker_buy_quote": 534902.82991 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0186, "high": 0.01878, "low": 0.01624, "close": 0.01653, "volume": 129262079.0, "close_time": 1774655999999, "quote_volume": 2199095.02565, "trades": 37759, "taker_buy_base": 66420141.0, "taker_buy_quote": 1123589.5539 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.01652, "high": 0.01652, "low": 0.01568, "close": 0.01636, "volume": 93831195.0, "close_time": 1774742399999, "quote_volume": 1507879.32901, "trades": 18694, "taker_buy_base": 50073712.0, "taker_buy_quote": 803104.54448 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01637, "high": 0.02135, "low": 0.01608, "close": 0.01853, "volume": 828716422.0, "close_time": 1774828799999, "quote_volume": 15651877.74388, "trades": 247897, "taker_buy_base": 411836667.0, "taker_buy_quote": 7777252.2689 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.01853, "high": 0.01998, "low": 0.01795, "close": 0.01873, "volume": 295193413.0, "close_time": 1774915199999, "quote_volume": 5571020.82584, "trades": 78525, "taker_buy_base": 138175787.0, "taker_buy_quote": 2609568.92313 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.01871, "high": 0.01895, "low": 0.01777, "close": 0.018, "volume": 71087644.0, "close_time": 1775001599999, "quote_volume": 1293089.07512, "trades": 16935, "taker_buy_base": 30406957.0, "taker_buy_quote": 553804.66993 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.01799, "high": 0.01831, "low": 0.01694, "close": 0.01754, "volume": 71815508.0, "close_time": 1775087999999, "quote_volume": 1260824.10582, "trades": 14303, "taker_buy_base": 29478723.0, "taker_buy_quote": 517176.77893 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.01755, "high": 0.0188, "low": 0.01683, "close": 0.01744, "volume": 124760497.0, "close_time": 1775174399999, "quote_volume": 2212664.44349, "trades": 25799, "taker_buy_base": 54656813.0, "taker_buy_quote": 973335.55286 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.01742, "high": 0.01746, "low": 0.01595, "close": 0.0163, "volume": 167518195.0, "close_time": 1775260799999, "quote_volume": 2787749.28003, "trades": 20832, "taker_buy_base": 84806961.0, "taker_buy_quote": 1406468.68045 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.01629, "high": 0.01641, "low": 0.01579, "close": 0.01614, "volume": 56528873.0, "close_time": 1775347199999, "quote_volume": 911481.13061, "trades": 10014, "taker_buy_base": 31783446.0, "taker_buy_quote": 512450.75391 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01614, "high": 0.01654, "low": 0.01544, "close": 0.01582, "volume": 69052512.0, "close_time": 1775433599999, "quote_volume": 1105672.30475, "trades": 9436, "taker_buy_base": 34541746.0, "taker_buy_quote": 554849.10872 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01583, "high": 0.01615, "low": 0.01529, "close": 0.01555, "volume": 50617133.0, "close_time": 1775519999999, "quote_volume": 803127.06852, "trades": 9409, "taker_buy_base": 22326559.0, "taker_buy_quote": 353987.71251 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01554, "high": 0.01663, "low": 0.01544, "close": 0.01654, "volume": 126206025.0, "close_time": 1775606399999, "quote_volume": 2020924.22203, "trades": 22254, "taker_buy_base": 62518547.0, "taker_buy_quote": 1001238.23853 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01654, "high": 0.01657, "low": 0.01572, "close": 0.01575, "volume": 31086199.0, "close_time": 1775692799999, "quote_volume": 503779.45945, "trades": 6189, "taker_buy_base": 12638354.0, "taker_buy_quote": 204666.99548 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.01574, "high": 0.01634, "low": 0.01569, "close": 0.0158, "volume": 33635919.0, "close_time": 1775779199999, "quote_volume": 539004.91843, "trades": 8307, "taker_buy_base": 14736198.0, "taker_buy_quote": 236000.19259 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.01581, "high": 0.01632, "low": 0.01576, "close": 0.01613, "volume": 12750390.0, "close_time": 1775865599999, "quote_volume": 204225.44182, "trades": 3027, "taker_buy_base": 5998612.0, "taker_buy_quote": 96039.92391 } ] } }, "last_update": "2026-04-10T08:57:17.460384" }