{ "symbol": "TROYUSDC", "fetched_at": "2026-04-23T05:16:59.718435", "intervals": { "1d": { "count": 140, "start_date": "2024-11-28T00:00:00", "end_date": "2025-04-16T00:00:00", "klines": [ { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.004375, "high": 0.004779, "low": 0.004235, "close": 0.00438, "volume": 14577876.0, "close_time": 1732838399999, "quote_volume": 62911.081135, "trades": 1290, "taker_buy_base": 3240136.0, "taker_buy_quote": 14073.525769 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.004415, "high": 0.004616, "low": 0.004368, "close": 0.004413, "volume": 15229121.0, "close_time": 1732924799999, "quote_volume": 67873.145872, "trades": 420, "taker_buy_base": 8053506.0, "taker_buy_quote": 35956.82291 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.004443, "high": 0.00496, "low": 0.004359, "close": 0.004401, "volume": 21923927.0, "close_time": 1733011199999, "quote_volume": 97456.708049, "trades": 356, "taker_buy_base": 16131336.0, "taker_buy_quote": 71767.397596 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.004412, "high": 0.004559, "low": 0.004288, "close": 0.004541, "volume": 11196711.0, "close_time": 1733097599999, "quote_volume": 49988.628549, "trades": 430, "taker_buy_base": 5406461.0, "taker_buy_quote": 24175.930608 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.004504, "high": 0.004594, "low": 0.004055, "close": 0.004367, "volume": 15630731.0, "close_time": 1733183999999, "quote_volume": 66684.974985, "trades": 398, "taker_buy_base": 5207247.0, "taker_buy_quote": 22601.340727 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.004367, "high": 0.00454, "low": 0.00408, "close": 0.004496, "volume": 39785296.0, "close_time": 1733270399999, "quote_volume": 172005.169296, "trades": 619, "taker_buy_base": 19686010.0, "taker_buy_quote": 84644.190478 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.004505, "high": 0.004687, "low": 0.004265, "close": 0.004417, "volume": 15889031.0, "close_time": 1733356799999, "quote_volume": 71751.192163, "trades": 403, "taker_buy_base": 8903971.0, "taker_buy_quote": 40330.12389 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.004401, "high": 0.004805, "low": 0.0042, "close": 0.004519, "volume": 22016644.0, "close_time": 1733443199999, "quote_volume": 99180.094969, "trades": 587, "taker_buy_base": 10106451.0, "taker_buy_quote": 45561.992685 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.004495, "high": 0.004611, "low": 0.004308, "close": 0.004455, "volume": 30027668.0, "close_time": 1733529599999, "quote_volume": 135460.569794, "trades": 1054, "taker_buy_base": 15998916.0, "taker_buy_quote": 72404.151384 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.004457, "high": 0.004651, "low": 0.004421, "close": 0.004567, "volume": 26786612.0, "close_time": 1733615999999, "quote_volume": 122284.992571, "trades": 1004, "taker_buy_base": 13508498.0, "taker_buy_quote": 61743.139393 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.004528, "high": 0.004592, "low": 0.004413, "close": 0.004484, "volume": 22406592.0, "close_time": 1733702399999, "quote_volume": 100491.828233, "trades": 871, "taker_buy_base": 10433272.0, "taker_buy_quote": 46803.458171 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.004486, "high": 0.02272, "low": 0.003156, "close": 0.005178, "volume": 134229384.0, "close_time": 1733788799999, "quote_volume": 614493.151285, "trades": 4993, "taker_buy_base": 69723540.0, "taker_buy_quote": 327574.656851 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.005234, "high": 0.0077, "low": 0.004517, "close": 0.00522, "volume": 566002406.0, "close_time": 1733875199999, "quote_volume": 2954480.837252, "trades": 16330, "taker_buy_base": 240824928.0, "taker_buy_quote": 1258499.991482 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.005203, "high": 0.006035, "low": 0.004914, "close": 0.00596, "volume": 179327468.0, "close_time": 1733961599999, "quote_volume": 978293.016395, "trades": 5265, "taker_buy_base": 96573341.0, "taker_buy_quote": 519618.077379 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.005997, "high": 0.006825, "low": 0.005821, "close": 0.006042, "volume": 93903733.0, "close_time": 1734047999999, "quote_volume": 585397.118719, "trades": 4490, "taker_buy_base": 45358024.0, "taker_buy_quote": 284078.65846 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.006072, "high": 0.006979, "low": 0.004972, "close": 0.005361, "volume": 295074693.0, "close_time": 1734134399999, "quote_volume": 1684548.193532, "trades": 7567, "taker_buy_base": 129280186.0, "taker_buy_quote": 738242.831645 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.005381, "high": 0.005463, "low": 0.004781, "close": 0.005283, "volume": 302905607.0, "close_time": 1734220799999, "quote_volume": 1567038.454641, "trades": 5367, "taker_buy_base": 124135712.0, "taker_buy_quote": 640530.62062 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.005321, "high": 0.00552, "low": 0.00452, "close": 0.005183, "volume": 67126486.0, "close_time": 1734307199999, "quote_volume": 357964.189735, "trades": 2334, "taker_buy_base": 34380149.0, "taker_buy_quote": 183641.186499 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.005195, "high": 0.005562, "low": 0.005064, "close": 0.005328, "volume": 59527760.0, "close_time": 1734393599999, "quote_volume": 317403.671501, "trades": 1664, "taker_buy_base": 34484853.0, "taker_buy_quote": 184915.928137 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.005369, "high": 0.00576, "low": 0.005221, "close": 0.005282, "volume": 50557473.0, "close_time": 1734479999999, "quote_volume": 279043.023266, "trades": 2429, "taker_buy_base": 26823547.0, "taker_buy_quote": 148318.81138 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.005284, "high": 0.005766, "low": 0.005004, "close": 0.005296, "volume": 127715183.0, "close_time": 1734566399999, "quote_volume": 702742.950128, "trades": 3478, "taker_buy_base": 57754302.0, "taker_buy_quote": 319635.725598 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.005227, "high": 0.006081, "low": 0.004999, "close": 0.005482, "volume": 221188626.0, "close_time": 1734652799999, "quote_volume": 1252622.971563, "trades": 5027, "taker_buy_base": 109259927.0, "taker_buy_quote": 619863.317373 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.005509, "high": 0.006328, "low": 0.005143, "close": 0.006146, "volume": 150370374.0, "close_time": 1734739199999, "quote_volume": 861942.826687, "trades": 4443, "taker_buy_base": 75871383.0, "taker_buy_quote": 435121.239142 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.00618, "high": 0.006874, "low": 0.005471, "close": 0.005531, "volume": 58914881.0, "close_time": 1734825599999, "quote_volume": 347419.214011, "trades": 2025, "taker_buy_base": 27134017.0, "taker_buy_quote": 162240.391956 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.00553, "high": 0.005816, "low": 0.0053, "close": 0.005548, "volume": 125838647.0, "close_time": 1734911999999, "quote_volume": 699786.451175, "trades": 3579, "taker_buy_base": 61232065.0, "taker_buy_quote": 340038.184151 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.005508, "high": 0.005776, "low": 0.0054, "close": 0.005753, "volume": 88802492.0, "close_time": 1734998399999, "quote_volume": 492133.470471, "trades": 2356, "taker_buy_base": 43784235.0, "taker_buy_quote": 242607.445995 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.005769, "high": 0.00696, "low": 0.005588, "close": 0.006098, "volume": 151378735.0, "close_time": 1735084799999, "quote_volume": 928652.187345, "trades": 3961, "taker_buy_base": 73464413.0, "taker_buy_quote": 450283.109707 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.00617, "high": 0.006412, "low": 0.005976, "close": 0.006258, "volume": 34198071.0, "close_time": 1735171199999, "quote_volume": 210563.088119, "trades": 860, "taker_buy_base": 15965033.0, "taker_buy_quote": 98643.033787 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.0063, "high": 0.00638, "low": 0.005678, "close": 0.005691, "volume": 29779111.0, "close_time": 1735257599999, "quote_volume": 175872.636078, "trades": 563, "taker_buy_base": 12369122.0, "taker_buy_quote": 73457.303918 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.005707, "high": 0.005741, "low": 0.005451, "close": 0.005505, "volume": 16591226.0, "close_time": 1735343999999, "quote_volume": 92900.652848, "trades": 464, "taker_buy_base": 7727787.0, "taker_buy_quote": 43333.269358 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.005493, "high": 0.005572, "low": 0.005376, "close": 0.005525, "volume": 12682377.0, "close_time": 1735430399999, "quote_volume": 69418.948246, "trades": 368, "taker_buy_base": 6163060.0, "taker_buy_quote": 33766.768865 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.005492, "high": 0.005675, "low": 0.005397, "close": 0.005434, "volume": 35593476.0, "close_time": 1735516799999, "quote_volume": 196772.634245, "trades": 751, "taker_buy_base": 13708490.0, "taker_buy_quote": 75694.454508 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.0054, "high": 0.005497, "low": 0.0049, "close": 0.004929, "volume": 98146062.0, "close_time": 1735603199999, "quote_volume": 498145.988418, "trades": 2072, "taker_buy_base": 32587945.0, "taker_buy_quote": 166035.89738 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.004929, "high": 0.006357, "low": 0.004891, "close": 0.006093, "volume": 187344024.0, "close_time": 1735689599999, "quote_volume": 1090060.913264, "trades": 3933, "taker_buy_base": 110209482.0, "taker_buy_quote": 639276.863898 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.006102, "high": 0.007298, "low": 0.006014, "close": 0.007048, "volume": 91950691.0, "close_time": 1735775999999, "quote_volume": 599775.533017, "trades": 2319, "taker_buy_base": 53105393.0, "taker_buy_quote": 346852.2073 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.0071, "high": 0.0082, "low": 0.0035, "close": 0.004177, "volume": 839122518.0, "close_time": 1735862399999, "quote_volume": 4106346.371058, "trades": 27535, "taker_buy_base": 373687452.0, "taker_buy_quote": 1865260.170855 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.00418, "high": 0.005, "low": 0.004, "close": 0.004489, "volume": 837305715.0, "close_time": 1735948799999, "quote_volume": 3793322.395461, "trades": 41362, "taker_buy_base": 375340253.0, "taker_buy_quote": 1706813.284476 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.004489, "high": 0.0046, "low": 0.00424, "close": 0.004365, "volume": 221912022.0, "close_time": 1736035199999, "quote_volume": 969163.942201, "trades": 7509, "taker_buy_base": 101036428.0, "taker_buy_quote": 442042.018999 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.004365, "high": 0.00444, "low": 0.004244, "close": 0.004292, "volume": 137281374.0, "close_time": 1736121599999, "quote_volume": 592882.494906, "trades": 4390, "taker_buy_base": 45041581.0, "taker_buy_quote": 195344.589971 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.004282, "high": 0.004314, "low": 0.004032, "close": 0.004125, "volume": 150310785.0, "close_time": 1736207999999, "quote_volume": 625571.032455, "trades": 3761, "taker_buy_base": 66925038.0, "taker_buy_quote": 278985.93807 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.004109, "high": 0.004155, "low": 0.003636, "close": 0.003644, "volume": 131902779.0, "close_time": 1736294399999, "quote_volume": 510661.57804, "trades": 3699, "taker_buy_base": 73118688.0, "taker_buy_quote": 285161.407862 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.003647, "high": 0.003722, "low": 0.003218, "close": 0.003415, "volume": 205970621.0, "close_time": 1736380799999, "quote_volume": 718316.221321, "trades": 4535, "taker_buy_base": 58147846.0, "taker_buy_quote": 201797.236367 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.003428, "high": 0.003505, "low": 0.003024, "close": 0.003114, "volume": 91441895.0, "close_time": 1736467199999, "quote_volume": 290143.532984, "trades": 2529, "taker_buy_base": 37187191.0, "taker_buy_quote": 118425.699921 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.003119, "high": 0.003411, "low": 0.003043, "close": 0.003191, "volume": 84954048.0, "close_time": 1736553599999, "quote_volume": 274476.09403, "trades": 2488, "taker_buy_base": 37402446.0, "taker_buy_quote": 121012.203625 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.003193, "high": 0.003296, "low": 0.003125, "close": 0.003186, "volume": 65701945.0, "close_time": 1736639999999, "quote_volume": 208967.820679, "trades": 1935, "taker_buy_base": 19310410.0, "taker_buy_quote": 61597.807633 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.003177, "high": 0.00319, "low": 0.002898, "close": 0.002966, "volume": 77833617.0, "close_time": 1736726399999, "quote_volume": 235999.055962, "trades": 2491, "taker_buy_base": 35735362.0, "taker_buy_quote": 108149.925757 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.002962, "high": 0.003055, "low": 0.002621, "close": 0.002869, "volume": 89909211.0, "close_time": 1736812799999, "quote_volume": 251669.969879, "trades": 3244, "taker_buy_base": 44572415.0, "taker_buy_quote": 124738.705548 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.002875, "high": 0.002993, "low": 0.002851, "close": 0.002876, "volume": 51337186.0, "close_time": 1736899199999, "quote_volume": 149858.306825, "trades": 1455, "taker_buy_base": 20298492.0, "taker_buy_quote": 59058.665694 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.002873, "high": 0.003002, "low": 0.002725, "close": 0.00298, "volume": 95510623.0, "close_time": 1736985599999, "quote_volume": 275607.673118, "trades": 2284, "taker_buy_base": 44859069.0, "taker_buy_quote": 129590.871976 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.002981, "high": 0.00301, "low": 0.002758, "close": 0.002783, "volume": 47128029.0, "close_time": 1737071999999, "quote_volume": 134481.619092, "trades": 1352, "taker_buy_base": 21442214.0, "taker_buy_quote": 61370.295663 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.002794, "high": 0.002988, "low": 0.002783, "close": 0.002947, "volume": 91957971.0, "close_time": 1737158399999, "quote_volume": 266903.761794, "trades": 2101, "taker_buy_base": 26119887.0, "taker_buy_quote": 76029.027395 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.002948, "high": 0.002986, "low": 0.002488, "close": 0.002603, "volume": 68839804.0, "close_time": 1737244799999, "quote_volume": 183839.032621, "trades": 1469, "taker_buy_base": 31904462.0, "taker_buy_quote": 85879.338412 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.002602, "high": 0.002875, "low": 0.002116, "close": 0.002162, "volume": 117000551.0, "close_time": 1737331199999, "quote_volume": 273219.40387, "trades": 2257, "taker_buy_base": 50821511.0, "taker_buy_quote": 118681.951202 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.002158, "high": 0.002341, "low": 0.002001, "close": 0.002137, "volume": 86190361.0, "close_time": 1737417599999, "quote_volume": 183696.924518, "trades": 1581, "taker_buy_base": 53186763.0, "taker_buy_quote": 113049.256366 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.002138, "high": 0.002262, "low": 0.002, "close": 0.002163, "volume": 110780923.0, "close_time": 1737503999999, "quote_volume": 240598.640476, "trades": 1516, "taker_buy_base": 55316699.0, "taker_buy_quote": 120397.608866 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.002164, "high": 0.002247, "low": 0.00213, "close": 0.002134, "volume": 67540790.0, "close_time": 1737590399999, "quote_volume": 147434.949867, "trades": 811, "taker_buy_base": 33497820.0, "taker_buy_quote": 73000.14703 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.002135, "high": 0.002223, "low": 0.002016, "close": 0.002097, "volume": 63396110.0, "close_time": 1737676799999, "quote_volume": 133090.857392, "trades": 1404, "taker_buy_base": 29475481.0, "taker_buy_quote": 61982.274204 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.00209, "high": 0.002143, "low": 0.001943, "close": 0.001958, "volume": 34502077.0, "close_time": 1737763199999, "quote_volume": 70750.157283, "trades": 458, "taker_buy_base": 17341302.0, "taker_buy_quote": 35565.984554 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.001939, "high": 0.001987, "low": 0.00187, "close": 0.001941, "volume": 26835484.0, "close_time": 1737849599999, "quote_volume": 51956.327865, "trades": 418, "taker_buy_base": 11815588.0, "taker_buy_quote": 22906.653811 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.001924, "high": 0.001986, "low": 0.001849, "close": 0.001849, "volume": 14165919.0, "close_time": 1737935999999, "quote_volume": 27468.215971, "trades": 274, "taker_buy_base": 7319379.0, "taker_buy_quote": 14184.493492 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.001841, "high": 0.00186, "low": 0.0016, "close": 0.001816, "volume": 109894312.0, "close_time": 1738022399999, "quote_volume": 190479.636273, "trades": 1444, "taker_buy_base": 68489502.0, "taker_buy_quote": 118638.874751 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.001835, "high": 0.001856, "low": 0.001617, "close": 0.001634, "volume": 43599270.0, "close_time": 1738108799999, "quote_volume": 75896.053353, "trades": 384, "taker_buy_base": 21076285.0, "taker_buy_quote": 37050.559342 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.001625, "high": 0.001817, "low": 0.001622, "close": 0.001746, "volume": 54636139.0, "close_time": 1738195199999, "quote_volume": 95565.726125, "trades": 739, "taker_buy_base": 24963332.0, "taker_buy_quote": 43731.011889 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.00173, "high": 0.001918, "low": 0.001726, "close": 0.001811, "volume": 76757052.0, "close_time": 1738281599999, "quote_volume": 141317.255624, "trades": 704, "taker_buy_base": 36214928.0, "taker_buy_quote": 66771.034371 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.001819, "high": 0.002024, "low": 0.001788, "close": 0.00186, "volume": 104843767.0, "close_time": 1738367999999, "quote_volume": 197308.930121, "trades": 1308, "taker_buy_base": 56747169.0, "taker_buy_quote": 106999.333946 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.001843, "high": 0.001904, "low": 0.001624, "close": 0.001651, "volume": 77997062.0, "close_time": 1738454399999, "quote_volume": 140082.646042, "trades": 848, "taker_buy_base": 37564425.0, "taker_buy_quote": 67158.875006 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.001645, "high": 0.001719, "low": 0.001339, "close": 0.001454, "volume": 98152511.0, "close_time": 1738540799999, "quote_volume": 150273.795222, "trades": 1077, "taker_buy_base": 48544399.0, "taker_buy_quote": 74924.956178 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.001428, "high": 0.001505, "low": 0.001059, "close": 0.001476, "volume": 166801004.0, "close_time": 1738627199999, "quote_volume": 211894.569317, "trades": 1749, "taker_buy_base": 77907170.0, "taker_buy_quote": 99182.582594 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.001477, "high": 0.001499, "low": 0.001315, "close": 0.001401, "volume": 108587740.0, "close_time": 1738713599999, "quote_volume": 151487.310045, "trades": 811, "taker_buy_base": 48720475.0, "taker_buy_quote": 68147.361655 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.001393, "high": 0.00148, "low": 0.001359, "close": 0.001372, "volume": 62727502.0, "close_time": 1738799999999, "quote_volume": 89461.903971, "trades": 469, "taker_buy_base": 37012782.0, "taker_buy_quote": 53177.601 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.001355, "high": 0.001379, "low": 0.001232, "close": 0.001251, "volume": 24169936.0, "close_time": 1738886399999, "quote_volume": 31177.086174, "trades": 242, "taker_buy_base": 12280148.0, "taker_buy_quote": 15798.147972 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.001262, "high": 0.001372, "low": 0.001151, "close": 0.001253, "volume": 34319280.0, "close_time": 1738972799999, "quote_volume": 44068.725358, "trades": 355, "taker_buy_base": 14988804.0, "taker_buy_quote": 19321.545638 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.001255, "high": 0.001408, "low": 0.001246, "close": 0.001374, "volume": 77420996.0, "close_time": 1739059199999, "quote_volume": 103684.648194, "trades": 597, "taker_buy_base": 41121051.0, "taker_buy_quote": 54716.48671 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.001379, "high": 0.00143, "low": 0.001282, "close": 0.001345, "volume": 59786286.0, "close_time": 1739145599999, "quote_volume": 81420.454196, "trades": 637, "taker_buy_base": 38312461.0, "taker_buy_quote": 52222.178525 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.001367, "high": 0.001414, "low": 0.001309, "close": 0.001412, "volume": 36047741.0, "close_time": 1739231999999, "quote_volume": 49448.142069, "trades": 251, "taker_buy_base": 19211767.0, "taker_buy_quote": 26472.199139 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.001412, "high": 0.0015, "low": 0.001356, "close": 0.001384, "volume": 66617226.0, "close_time": 1739318399999, "quote_volume": 94950.063224, "trades": 474, "taker_buy_base": 30916092.0, "taker_buy_quote": 44184.113475 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.001386, "high": 0.001497, "low": 0.001341, "close": 0.001472, "volume": 76688420.0, "close_time": 1739404799999, "quote_volume": 108385.457065, "trades": 565, "taker_buy_base": 34107400.0, "taker_buy_quote": 48472.249335 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.001464, "high": 0.001701, "low": 0.001431, "close": 0.001506, "volume": 100425539.0, "close_time": 1739491199999, "quote_volume": 155692.032298, "trades": 841, "taker_buy_base": 50588375.0, "taker_buy_quote": 78323.904584 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.001513, "high": 0.001552, "low": 0.001419, "close": 0.001463, "volume": 138939507.0, "close_time": 1739577599999, "quote_volume": 206446.584429, "trades": 1449, "taker_buy_base": 69887844.0, "taker_buy_quote": 103962.734918 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.001479, "high": 0.001887, "low": 0.001472, "close": 0.001537, "volume": 434718115.0, "close_time": 1739663999999, "quote_volume": 747251.582347, "trades": 3992, "taker_buy_base": 247917842.0, "taker_buy_quote": 425119.745689 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.001537, "high": 0.001823, "low": 0.001529, "close": 0.001638, "volume": 203926864.0, "close_time": 1739750399999, "quote_volume": 337728.384204, "trades": 2127, "taker_buy_base": 87663486.0, "taker_buy_quote": 145541.887014 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.001643, "high": 0.001802, "low": 0.001639, "close": 0.001772, "volume": 124580648.0, "close_time": 1739836799999, "quote_volume": 214028.896723, "trades": 1983, "taker_buy_base": 59820585.0, "taker_buy_quote": 103039.432983 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.001767, "high": 0.00184, "low": 0.001567, "close": 0.001616, "volume": 102188439.0, "close_time": 1739923199999, "quote_volume": 175905.220058, "trades": 1392, "taker_buy_base": 44768207.0, "taker_buy_quote": 77678.942647 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.001611, "high": 0.001684, "low": 0.001568, "close": 0.00158, "volume": 29033269.0, "close_time": 1740009599999, "quote_volume": 47273.678671, "trades": 481, "taker_buy_base": 14022653.0, "taker_buy_quote": 22841.829464 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.00159, "high": 0.001614, "low": 0.001521, "close": 0.001556, "volume": 49056945.0, "close_time": 1740095999999, "quote_volume": 76025.739463, "trades": 756, "taker_buy_base": 23440349.0, "taker_buy_quote": 36327.375495 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.001559, "high": 0.00164, "low": 0.001514, "close": 0.001526, "volume": 66006660.0, "close_time": 1740182399999, "quote_volume": 103718.605802, "trades": 1626, "taker_buy_base": 31260626.0, "taker_buy_quote": 48978.346846 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.001519, "high": 0.001602, "low": 0.001487, "close": 0.001602, "volume": 55321603.0, "close_time": 1740268799999, "quote_volume": 84958.867154, "trades": 910, "taker_buy_base": 28705022.0, "taker_buy_quote": 44133.504086 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.001603, "high": 0.001697, "low": 0.001511, "close": 0.001551, "volume": 49679170.0, "close_time": 1740355199999, "quote_volume": 80088.117186, "trades": 995, "taker_buy_base": 21713855.0, "taker_buy_quote": 35081.884488 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.001553, "high": 0.001557, "low": 0.0013, "close": 0.001346, "volume": 68155851.0, "close_time": 1740441599999, "quote_volume": 96684.656399, "trades": 1033, "taker_buy_base": 35939300.0, "taker_buy_quote": 50867.122473 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.001354, "high": 0.001398, "low": 0.001271, "close": 0.001378, "volume": 95058706.0, "close_time": 1740527999999, "quote_volume": 126065.426051, "trades": 1300, "taker_buy_base": 49797472.0, "taker_buy_quote": 65489.870568 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.00138, "high": 0.001513, "low": 0.001375, "close": 0.001473, "volume": 49866613.0, "close_time": 1740614399999, "quote_volume": 70919.239847, "trades": 753, "taker_buy_base": 28726963.0, "taker_buy_quote": 41002.803438 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.001474, "high": 0.001506, "low": 0.001438, "close": 0.001491, "volume": 14330734.0, "close_time": 1740700799999, "quote_volume": 21097.778867, "trades": 352, "taker_buy_base": 6376197.0, "taker_buy_quote": 9412.678384 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.001488, "high": 0.001516, "low": 0.001366, "close": 0.00148, "volume": 37178508.0, "close_time": 1740787199999, "quote_volume": 53084.815303, "trades": 667, "taker_buy_base": 20063226.0, "taker_buy_quote": 28608.463731 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.001483, "high": 0.001483, "low": 0.001408, "close": 0.001431, "volume": 8929949.0, "close_time": 1740873599999, "quote_volume": 12871.823433, "trades": 258, "taker_buy_base": 2561257.0, "taker_buy_quote": 3687.655372 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.001431, "high": 0.001538, "low": 0.001412, "close": 0.001532, "volume": 28629702.0, "close_time": 1740959999999, "quote_volume": 41525.895264, "trades": 684, "taker_buy_base": 14193276.0, "taker_buy_quote": 20610.588133 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.001522, "high": 0.001553, "low": 0.001301, "close": 0.001319, "volume": 28170167.0, "close_time": 1741046399999, "quote_volume": 40636.516251, "trades": 445, "taker_buy_base": 12015231.0, "taker_buy_quote": 17454.546441 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.001317, "high": 0.001329, "low": 0.0012, "close": 0.001294, "volume": 46944552.0, "close_time": 1741132799999, "quote_volume": 59636.94615, "trades": 640, "taker_buy_base": 25979808.0, "taker_buy_quote": 33105.073353 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.001299, "high": 0.001336, "low": 0.001278, "close": 0.001304, "volume": 7782408.0, "close_time": 1741219199999, "quote_volume": 10106.053927, "trades": 192, "taker_buy_base": 3207939.0, "taker_buy_quote": 4168.892826 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.001309, "high": 0.001387, "low": 0.001297, "close": 0.001362, "volume": 24513414.0, "close_time": 1741305599999, "quote_volume": 32930.96168, "trades": 239, "taker_buy_base": 16976384.0, "taker_buy_quote": 22983.269437 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.00138, "high": 0.001492, "low": 0.001301, "close": 0.001328, "volume": 67419009.0, "close_time": 1741391999999, "quote_volume": 93636.979728, "trades": 984, "taker_buy_base": 33407993.0, "taker_buy_quote": 46776.000833 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.001311, "high": 0.001411, "low": 0.001297, "close": 0.001333, "volume": 27413253.0, "close_time": 1741478399999, "quote_volume": 36994.639579, "trades": 466, "taker_buy_base": 16010535.0, "taker_buy_quote": 21640.035814 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.001347, "high": 0.001347, "low": 0.001101, "close": 0.001126, "volume": 60387483.0, "close_time": 1741564799999, "quote_volume": 76497.416753, "trades": 410, "taker_buy_base": 25252013.0, "taker_buy_quote": 32321.360036 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.00114, "high": 0.001213, "low": 0.001061, "close": 0.001107, "volume": 52750575.0, "close_time": 1741651199999, "quote_volume": 59632.829945, "trades": 712, "taker_buy_base": 25980689.0, "taker_buy_quote": 29531.267358 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.001103, "high": 0.001163, "low": 0.00102, "close": 0.001139, "volume": 93505647.0, "close_time": 1741737599999, "quote_volume": 103588.618513, "trades": 690, "taker_buy_base": 44188632.0, "taker_buy_quote": 49147.484266 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.001142, "high": 0.001609, "low": 0.001108, "close": 0.001536, "volume": 617373275.0, "close_time": 1741823999999, "quote_volume": 882088.337563, "trades": 8871, "taker_buy_base": 329179203.0, "taker_buy_quote": 468536.842735 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.001522, "high": 0.001647, "low": 0.001352, "close": 0.001425, "volume": 548569856.0, "close_time": 1741910399999, "quote_volume": 815287.00601, "trades": 7950, "taker_buy_base": 274956276.0, "taker_buy_quote": 408922.492168 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.001431, "high": 0.001907, "low": 0.001394, "close": 0.001416, "volume": 450504348.0, "close_time": 1741996799999, "quote_volume": 731634.886559, "trades": 7381, "taker_buy_base": 200603628.0, "taker_buy_quote": 325827.227206 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.001415, "high": 0.001565, "low": 0.001375, "close": 0.001429, "volume": 140738480.0, "close_time": 1742083199999, "quote_volume": 204250.179353, "trades": 1571, "taker_buy_base": 50865390.0, "taker_buy_quote": 74169.815054 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.001431, "high": 0.001436, "low": 0.001307, "close": 0.001315, "volume": 70707400.0, "close_time": 1742169599999, "quote_volume": 97760.766507, "trades": 924, "taker_buy_base": 26063354.0, "taker_buy_quote": 35853.299549 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.001308, "high": 0.001402, "low": 0.001308, "close": 0.001362, "volume": 35263792.0, "close_time": 1742255999999, "quote_volume": 48190.297688, "trades": 624, "taker_buy_base": 12899326.0, "taker_buy_quote": 17664.537219 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.001363, "high": 0.001363, "low": 0.001252, "close": 0.001305, "volume": 61222889.0, "close_time": 1742342399999, "quote_volume": 79910.401841, "trades": 565, "taker_buy_base": 24935378.0, "taker_buy_quote": 32488.208924 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.001303, "high": 0.001331, "low": 0.00129, "close": 0.00133, "volume": 48473378.0, "close_time": 1742428799999, "quote_volume": 63556.932107, "trades": 609, "taker_buy_base": 31468862.0, "taker_buy_quote": 41446.292544 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.001331, "high": 0.001331, "low": 0.001274, "close": 0.001286, "volume": 32800249.0, "close_time": 1742515199999, "quote_volume": 42816.723128, "trades": 407, "taker_buy_base": 18025472.0, "taker_buy_quote": 23572.947448 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.001286, "high": 0.001303, "low": 0.001221, "close": 0.001227, "volume": 44686449.0, "close_time": 1742601599999, "quote_volume": 56182.308054, "trades": 954, "taker_buy_base": 18431273.0, "taker_buy_quote": 23210.579009 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.001229, "high": 0.00127, "low": 0.001224, "close": 0.001245, "volume": 19496928.0, "close_time": 1742687999999, "quote_volume": 24471.875786, "trades": 184, "taker_buy_base": 8996011.0, "taker_buy_quote": 11309.973912 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.001264, "high": 0.001268, "low": 0.001216, "close": 0.001235, "volume": 11449744.0, "close_time": 1742774399999, "quote_volume": 14266.348643, "trades": 223, "taker_buy_base": 6847622.0, "taker_buy_quote": 8517.743842 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.001238, "high": 0.001292, "low": 0.001231, "close": 0.00127, "volume": 29618482.0, "close_time": 1742860799999, "quote_volume": 37764.881169, "trades": 459, "taker_buy_base": 15363653.0, "taker_buy_quote": 19598.859686 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.001273, "high": 0.00129, "low": 0.001258, "close": 0.001281, "volume": 27867256.0, "close_time": 1742947199999, "quote_volume": 35607.431115, "trades": 395, "taker_buy_base": 13465387.0, "taker_buy_quote": 17256.043963 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.001278, "high": 0.001312, "low": 0.00124, "close": 0.00126, "volume": 53819979.0, "close_time": 1743033599999, "quote_volume": 68479.308985, "trades": 600, "taker_buy_base": 24053079.0, "taker_buy_quote": 30836.184132 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.00126, "high": 0.001291, "low": 0.00123, "close": 0.001239, "volume": 23147153.0, "close_time": 1743119999999, "quote_volume": 29165.292927, "trades": 282, "taker_buy_base": 11633624.0, "taker_buy_quote": 14723.968157 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.001238, "high": 0.001244, "low": 0.001056, "close": 0.001097, "volume": 77103376.0, "close_time": 1743206399999, "quote_volume": 85901.25022, "trades": 769, "taker_buy_base": 25735737.0, "taker_buy_quote": 28494.922507 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.001091, "high": 0.001102, "low": 0.000992, "close": 0.001024, "volume": 30107436.0, "close_time": 1743292799999, "quote_volume": 31023.140135, "trades": 480, "taker_buy_base": 11755394.0, "taker_buy_quote": 12112.927224 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.001022, "high": 0.001069, "low": 0.001011, "close": 0.001047, "volume": 22292256.0, "close_time": 1743379199999, "quote_volume": 23471.636278, "trades": 343, "taker_buy_base": 11562442.0, "taker_buy_quote": 12232.876569 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.001047, "high": 0.001054, "low": 0.001004, "close": 0.001024, "volume": 28871229.0, "close_time": 1743465599999, "quote_volume": 29858.238186, "trades": 535, "taker_buy_base": 12940084.0, "taker_buy_quote": 13428.34906 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.001021, "high": 0.001069, "low": 0.0009, "close": 0.000907, "volume": 127911854.0, "close_time": 1743551999999, "quote_volume": 127545.450103, "trades": 964, "taker_buy_base": 74489388.0, "taker_buy_quote": 74694.904691 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.000911, "high": 0.000944, "low": 0.000742, "close": 0.00082, "volume": 460766947.0, "close_time": 1743638399999, "quote_volume": 380711.605419, "trades": 2790, "taker_buy_base": 192370362.0, "taker_buy_quote": 158905.366365 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.000833, "high": 0.000885, "low": 0.000777, "close": 0.000821, "volume": 112623952.0, "close_time": 1743724799999, "quote_volume": 93602.545636, "trades": 1063, "taker_buy_base": 55694303.0, "taker_buy_quote": 46621.34792 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.000824, "high": 0.000847, "low": 0.000812, "close": 0.000837, "volume": 32386138.0, "close_time": 1743811199999, "quote_volume": 27079.595736, "trades": 403, "taker_buy_base": 14164937.0, "taker_buy_quote": 11809.372018 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.000839, "high": 0.000845, "low": 0.000796, "close": 0.000805, "volume": 34864529.0, "close_time": 1743897599999, "quote_volume": 28859.295237, "trades": 335, "taker_buy_base": 17515422.0, "taker_buy_quote": 14532.511881 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.00081, "high": 0.000816, "low": 0.000706, "close": 0.000721, "volume": 60951167.0, "close_time": 1743983999999, "quote_volume": 45906.827331, "trades": 795, "taker_buy_base": 28504643.0, "taker_buy_quote": 21306.395642 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.000721, "high": 0.000795, "low": 0.000655, "close": 0.000756, "volume": 103689731.0, "close_time": 1744070399999, "quote_volume": 75792.422407, "trades": 888, "taker_buy_base": 53091243.0, "taker_buy_quote": 39003.46483 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.000758, "high": 0.000786, "low": 0.000389, "close": 0.000409, "volume": 1518308170.0, "close_time": 1744156799999, "quote_volume": 748031.76232, "trades": 6176, "taker_buy_base": 708907681.0, "taker_buy_quote": 353912.909623 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.000404, "high": 0.000795, "low": 0.000378, "close": 0.000582, "volume": 2206638413.0, "close_time": 1744243199999, "quote_volume": 1253774.866054, "trades": 7048, "taker_buy_base": 999884035.0, "taker_buy_quote": 570375.287541 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.00058, "high": 0.0008, "low": 0.00041, "close": 0.000455, "volume": 3483701564.0, "close_time": 1744329599999, "quote_volume": 1937527.925512, "trades": 14656, "taker_buy_base": 1622627537.0, "taker_buy_quote": 911015.356212 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.000458, "high": 0.000463, "low": 0.00039, "close": 0.00039, "volume": 631825860.0, "close_time": 1744415999999, "quote_volume": 272926.375892, "trades": 3122, "taker_buy_base": 273700634.0, "taker_buy_quote": 118950.746987 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.000391, "high": 0.000402, "low": 0.000258, "close": 0.000283, "volume": 1707797349.0, "close_time": 1744502399999, "quote_volume": 499318.396871, "trades": 2889, "taker_buy_base": 747561025.0, "taker_buy_quote": 217457.317083 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.000279, "high": 0.000331, "low": 0.000151, "close": 0.000201, "volume": 3696375561.0, "close_time": 1744588799999, "quote_volume": 882790.994589, "trades": 5560, "taker_buy_base": 1632218633.0, "taker_buy_quote": 390574.213889 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.000203, "high": 0.000218, "low": 0.000128, "close": 0.000128, "volume": 2143800360.0, "close_time": 1744675199999, "quote_volume": 344264.999904, "trades": 2576, "taker_buy_base": 995833276.0, "taker_buy_quote": 161353.188434 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.000134, "high": 0.000205, "low": 0.000105, "close": 0.000109, "volume": 4307399547.0, "close_time": 1744761599999, "quote_volume": 653854.461363, "trades": 5074, "taker_buy_base": 1985408567.0, "taker_buy_quote": 304021.981047 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.000109, "high": 0.00014, "low": 6.1e-05, "close": 6.5e-05, "volume": 562008343.0, "close_time": 1744772399999, "quote_volume": 47721.675391, "trades": 778, "taker_buy_base": 165272444.0, "taker_buy_quote": 14632.877551 } ] } }, "last_update": "2026-04-23T05:16:59.718442" }