{ "symbol": "TURBOUSDT", "fetched_at": "2026-04-10T08:57:58.566774", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.002509, "high": 0.002532, "low": 0.002484, "close": 0.002486, "volume": 19615182.0, "close_time": 1760259599999, "quote_volume": 49290.847628, "trades": 1845, "taker_buy_base": 10275058.0, "taker_buy_quote": 25835.949799 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.002485, "high": 0.002506, "low": 0.002456, "close": 0.002505, "volume": 23032439.0, "close_time": 1760263199999, "quote_volume": 57142.51121, "trades": 1825, "taker_buy_base": 8706175.0, "taker_buy_quote": 21602.425582 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.002504, "high": 0.002523, "low": 0.002475, "close": 0.002479, "volume": 49522991.0, "close_time": 1760266799999, "quote_volume": 123365.01175, "trades": 2121, "taker_buy_base": 28529198.0, "taker_buy_quote": 71012.676289 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.002478, "high": 0.00251, "low": 0.002477, "close": 0.002502, "volume": 27713891.0, "close_time": 1760270399999, "quote_volume": 69113.453903, "trades": 2028, "taker_buy_base": 10014311.0, "taker_buy_quote": 24987.654709 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.002501, "high": 0.002536, "low": 0.002486, "close": 0.002497, "volume": 83654047.0, "close_time": 1760273999999, "quote_volume": 209852.905616, "trades": 2364, "taker_buy_base": 19183650.0, "taker_buy_quote": 48149.983427 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.002496, "high": 0.002507, "low": 0.002439, "close": 0.002448, "volume": 35844317.0, "close_time": 1760277599999, "quote_volume": 88399.748583, "trades": 2340, "taker_buy_base": 20845736.0, "taker_buy_quote": 51405.98202 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.002449, "high": 0.002597, "low": 0.002445, "close": 0.002554, "volume": 196211880.0, "close_time": 1760281199999, "quote_volume": 494415.731363, "trades": 8503, "taker_buy_base": 97815833.0, "taker_buy_quote": 246448.758134 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.002555, "high": 0.002717, "low": 0.00255, "close": 0.002701, "volume": 179817181.0, "close_time": 1760284799999, "quote_volume": 472616.042251, "trades": 7858, "taker_buy_base": 95908456.0, "taker_buy_quote": 252015.971816 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.002701, "high": 0.002889, "low": 0.002701, "close": 0.002819, "volume": 217919950.0, "close_time": 1760288399999, "quote_volume": 612405.004395, "trades": 16902, "taker_buy_base": 108106943.0, "taker_buy_quote": 304018.232847 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.002819, "high": 0.002829, "low": 0.002755, "close": 0.002771, "volume": 39186992.0, "close_time": 1760291999999, "quote_volume": 109576.52055, "trades": 5085, "taker_buy_base": 16264359.0, "taker_buy_quote": 45463.396886 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.002771, "high": 0.002805, "low": 0.002754, "close": 0.002769, "volume": 27195102.0, "close_time": 1760295599999, "quote_volume": 75579.25611, "trades": 2734, "taker_buy_base": 10930050.0, "taker_buy_quote": 30364.590327 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.00277, "high": 0.002831, "low": 0.00277, "close": 0.002828, "volume": 17027037.0, "close_time": 1760299199999, "quote_volume": 47675.057736, "trades": 2314, "taker_buy_base": 10069287.0, "taker_buy_quote": 28174.950345 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.002827, "high": 0.002859, "low": 0.002805, "close": 0.002826, "volume": 23908288.0, "close_time": 1760302799999, "quote_volume": 67598.163421, "trades": 2358, "taker_buy_base": 11300562.0, "taker_buy_quote": 31947.230488 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.002828, "high": 0.002838, "low": 0.002742, "close": 0.002779, "volume": 36016017.0, "close_time": 1760306399999, "quote_volume": 100539.171834, "trades": 2491, "taker_buy_base": 18926485.0, "taker_buy_quote": 52916.005446 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.00278, "high": 0.002813, "low": 0.002753, "close": 0.00278, "volume": 43906189.0, "close_time": 1760309999999, "quote_volume": 122066.381896, "trades": 3635, "taker_buy_base": 24750526.0, "taker_buy_quote": 68753.740553 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.002779, "high": 0.002795, "low": 0.002744, "close": 0.002783, "volume": 21488523.0, "close_time": 1760313599999, "quote_volume": 59504.272788, "trades": 3039, "taker_buy_base": 10361983.0, "taker_buy_quote": 28697.017157 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002784, "high": 0.002826, "low": 0.002749, "close": 0.002772, "volume": 36141784.0, "close_time": 1760317199999, "quote_volume": 100502.097316, "trades": 3659, "taker_buy_base": 18484523.0, "taker_buy_quote": 51458.485839 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.002771, "high": 0.002808, "low": 0.002753, "close": 0.002801, "volume": 31469729.0, "close_time": 1760320799999, "quote_volume": 87498.112073, "trades": 3136, "taker_buy_base": 8602335.0, "taker_buy_quote": 23919.16893 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.002802, "high": 0.002823, "low": 0.002774, "close": 0.002819, "volume": 21146179.0, "close_time": 1760324399999, "quote_volume": 59191.886708, "trades": 2449, "taker_buy_base": 8033291.0, "taker_buy_quote": 22508.411401 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.002822, "high": 0.002833, "low": 0.002791, "close": 0.002802, "volume": 25783887.0, "close_time": 1760327999999, "quote_volume": 72471.438582, "trades": 2351, "taker_buy_base": 11771181.0, "taker_buy_quote": 33080.586344 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.002803, "high": 0.002809, "low": 0.002777, "close": 0.002805, "volume": 12114903.0, "close_time": 1760331599999, "quote_volume": 33850.155887, "trades": 1862, "taker_buy_base": 6551656.0, "taker_buy_quote": 18319.183617 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.002805, "high": 0.002825, "low": 0.002781, "close": 0.002819, "volume": 42200710.0, "close_time": 1760335199999, "quote_volume": 118444.516321, "trades": 2769, "taker_buy_base": 30817201.0, "taker_buy_quote": 86498.875784 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.002817, "high": 0.002866, "low": 0.002792, "close": 0.002842, "volume": 39293695.0, "close_time": 1760338799999, "quote_volume": 111311.222325, "trades": 3243, "taker_buy_base": 16984321.0, "taker_buy_quote": 48117.583725 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.002843, "high": 0.002879, "low": 0.002825, "close": 0.002833, "volume": 46048822.0, "close_time": 1760342399999, "quote_volume": 131297.295495, "trades": 2990, "taker_buy_base": 25783223.0, "taker_buy_quote": 73513.109593 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.002832, "high": 0.002895, "low": 0.002827, "close": 0.002879, "volume": 27040069.0, "close_time": 1760345999999, "quote_volume": 77315.964979, "trades": 2025, "taker_buy_base": 12218435.0, "taker_buy_quote": 34987.883383 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.002879, "high": 0.002893, "low": 0.002843, "close": 0.002892, "volume": 40162577.0, "close_time": 1760349599999, "quote_volume": 115144.926574, "trades": 2242, "taker_buy_base": 21488196.0, "taker_buy_quote": 61627.864496 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.002892, "high": 0.002893, "low": 0.00285, "close": 0.002883, "volume": 67536085.0, "close_time": 1760353199999, "quote_volume": 194067.823992, "trades": 2488, "taker_buy_base": 32165770.0, "taker_buy_quote": 92357.99396 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.002881, "high": 0.002884, "low": 0.002747, "close": 0.002799, "volume": 263479218.0, "close_time": 1760356799999, "quote_volume": 741784.295615, "trades": 6178, "taker_buy_base": 121970227.0, "taker_buy_quote": 343144.870197 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.002799, "high": 0.002857, "low": 0.00277, "close": 0.00282, "volume": 109210687.0, "close_time": 1760360399999, "quote_volume": 307936.634436, "trades": 3438, "taker_buy_base": 57144160.0, "taker_buy_quote": 161052.1677 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.002819, "high": 0.002921, "low": 0.002799, "close": 0.002893, "volume": 370354194.0, "close_time": 1760363999999, "quote_volume": 1059250.467551, "trades": 11376, "taker_buy_base": 191546544.0, "taker_buy_quote": 547580.806373 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.002892, "high": 0.002906, "low": 0.002799, "close": 0.002816, "volume": 177720488.0, "close_time": 1760367599999, "quote_volume": 506275.690323, "trades": 6067, "taker_buy_base": 87775464.0, "taker_buy_quote": 250154.937732 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.002815, "high": 0.002899, "low": 0.002813, "close": 0.002881, "volume": 134861589.0, "close_time": 1760371199999, "quote_volume": 386348.511655, "trades": 4374, "taker_buy_base": 68083080.0, "taker_buy_quote": 195158.511724 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.002882, "high": 0.002922, "low": 0.002863, "close": 0.00291, "volume": 103762823.0, "close_time": 1760374799999, "quote_volume": 300321.075998, "trades": 4091, "taker_buy_base": 52390686.0, "taker_buy_quote": 151575.228533 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.002911, "high": 0.002986, "low": 0.002902, "close": 0.002981, "volume": 115321191.0, "close_time": 1760378399999, "quote_volume": 338468.248737, "trades": 5342, "taker_buy_base": 58091685.0, "taker_buy_quote": 170620.905968 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.00298, "high": 0.002999, "low": 0.002944, "close": 0.002966, "volume": 77776291.0, "close_time": 1760381999999, "quote_volume": 230946.805601, "trades": 3893, "taker_buy_base": 37756024.0, "taker_buy_quote": 112108.330599 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.002967, "high": 0.003192, "low": 0.002963, "close": 0.003188, "volume": 253128935.0, "close_time": 1760385599999, "quote_volume": 784804.11966, "trades": 9543, "taker_buy_base": 129147786.0, "taker_buy_quote": 399787.563112 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.003188, "high": 0.003198, "low": 0.003081, "close": 0.003102, "volume": 230900245.0, "close_time": 1760389199999, "quote_volume": 724757.25998, "trades": 9265, "taker_buy_base": 104195163.0, "taker_buy_quote": 326767.153359 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.003101, "high": 0.003122, "low": 0.003062, "close": 0.003068, "volume": 62666348.0, "close_time": 1760392799999, "quote_volume": 193434.191464, "trades": 2281, "taker_buy_base": 30575741.0, "taker_buy_quote": 94315.72975 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.003068, "high": 0.00309, "low": 0.003031, "close": 0.003044, "volume": 74571037.0, "close_time": 1760396399999, "quote_volume": 227885.943584, "trades": 2394, "taker_buy_base": 38530892.0, "taker_buy_quote": 117815.689091 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.003043, "high": 0.003045, "low": 0.00301, "close": 0.003024, "volume": 30015351.0, "close_time": 1760399999999, "quote_volume": 90848.779829, "trades": 1302, "taker_buy_base": 14722795.0, "taker_buy_quote": 44577.719123 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003025, "high": 0.003051, "low": 0.003003, "close": 0.003023, "volume": 33904942.0, "close_time": 1760403599999, "quote_volume": 102814.702556, "trades": 1622, "taker_buy_base": 18611593.0, "taker_buy_quote": 56458.472633 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.003022, "high": 0.003031, "low": 0.002984, "close": 0.002991, "volume": 31222475.0, "close_time": 1760407199999, "quote_volume": 94066.871709, "trades": 1602, "taker_buy_base": 15342707.0, "taker_buy_quote": 46257.911943 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.002991, "high": 0.002993, "low": 0.002932, "close": 0.002936, "volume": 61522638.0, "close_time": 1760410799999, "quote_volume": 181985.278092, "trades": 2322, "taker_buy_base": 30296378.0, "taker_buy_quote": 89661.508215 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.002935, "high": 0.002937, "low": 0.002904, "close": 0.002916, "volume": 36360391.0, "close_time": 1760414399999, "quote_volume": 106091.140531, "trades": 1848, "taker_buy_base": 10933591.0, "taker_buy_quote": 31903.257153 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.002917, "high": 0.002931, "low": 0.002836, "close": 0.002849, "volume": 43463685.0, "close_time": 1760417999999, "quote_volume": 125028.362961, "trades": 2714, "taker_buy_base": 22609415.0, "taker_buy_quote": 64930.09664 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.00285, "high": 0.002879, "low": 0.002796, "close": 0.002814, "volume": 66246638.0, "close_time": 1760421599999, "quote_volume": 188502.379321, "trades": 3709, "taker_buy_base": 32093789.0, "taker_buy_quote": 91488.849813 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.002814, "high": 0.00284, "low": 0.002678, "close": 0.002726, "volume": 91261038.0, "close_time": 1760425199999, "quote_volume": 251726.786428, "trades": 6220, "taker_buy_base": 42366167.0, "taker_buy_quote": 117053.094269 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.002728, "high": 0.002758, "low": 0.002698, "close": 0.002719, "volume": 64829720.0, "close_time": 1760428799999, "quote_volume": 176445.426861, "trades": 4895, "taker_buy_base": 33190463.0, "taker_buy_quote": 90374.450616 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.002718, "high": 0.002752, "low": 0.002683, "close": 0.002734, "volume": 45073334.0, "close_time": 1760432399999, "quote_volume": 122657.188845, "trades": 2856, "taker_buy_base": 25102200.0, "taker_buy_quote": 68347.690087 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.002734, "high": 0.002761, "low": 0.002715, "close": 0.002726, "volume": 35715976.0, "close_time": 1760435999999, "quote_volume": 97804.049623, "trades": 2212, "taker_buy_base": 19015892.0, "taker_buy_quote": 52112.911304 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.002727, "high": 0.002727, "low": 0.00263, "close": 0.002671, "volume": 64802500.0, "close_time": 1760439599999, "quote_volume": 172923.073636, "trades": 3246, "taker_buy_base": 24848283.0, "taker_buy_quote": 66280.400271 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.002672, "high": 0.002739, "low": 0.002671, "close": 0.002702, "volume": 65251964.0, "close_time": 1760443199999, "quote_volume": 176895.529105, "trades": 2180, "taker_buy_base": 30109956.0, "taker_buy_quote": 81587.00316 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.002702, "high": 0.002706, "low": 0.002647, "close": 0.002653, "volume": 36766840.0, "close_time": 1760446799999, "quote_volume": 98266.852875, "trades": 1898, "taker_buy_base": 16634611.0, "taker_buy_quote": 44521.764406 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.002652, "high": 0.002722, "low": 0.002623, "close": 0.002694, "volume": 89619008.0, "close_time": 1760450399999, "quote_volume": 239569.440253, "trades": 3652, "taker_buy_base": 44516996.0, "taker_buy_quote": 119164.164126 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.002694, "high": 0.002757, "low": 0.002672, "close": 0.00271, "volume": 81351367.0, "close_time": 1760453999999, "quote_volume": 221251.856304, "trades": 3086, "taker_buy_base": 45697311.0, "taker_buy_quote": 124265.337396 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.002712, "high": 0.002823, "low": 0.002707, "close": 0.002819, "volume": 73394458.0, "close_time": 1760457599999, "quote_volume": 202228.280083, "trades": 2984, "taker_buy_base": 41830266.0, "taker_buy_quote": 115362.137481 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.00282, "high": 0.00289, "low": 0.00279, "close": 0.002811, "volume": 113387673.0, "close_time": 1760461199999, "quote_volume": 321011.637438, "trades": 4120, "taker_buy_base": 56614040.0, "taker_buy_quote": 160202.07497 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.00281, "high": 0.002866, "low": 0.002764, "close": 0.002834, "volume": 85375824.0, "close_time": 1760464799999, "quote_volume": 241121.148054, "trades": 3204, "taker_buy_base": 36891443.0, "taker_buy_quote": 104113.116714 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.002835, "high": 0.002886, "low": 0.002829, "close": 0.002842, "volume": 47260707.0, "close_time": 1760468399999, "quote_volume": 134925.078957, "trades": 1874, "taker_buy_base": 24867525.0, "taker_buy_quote": 71039.15553 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.002843, "high": 0.002878, "low": 0.00278, "close": 0.002827, "volume": 91394977.0, "close_time": 1760471999999, "quote_volume": 258987.602322, "trades": 3404, "taker_buy_base": 44440413.0, "taker_buy_quote": 126005.396804 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.002827, "high": 0.002847, "low": 0.00281, "close": 0.002827, "volume": 44600664.0, "close_time": 1760475599999, "quote_volume": 126350.982642, "trades": 2258, "taker_buy_base": 17937210.0, "taker_buy_quote": 50845.732298 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.002827, "high": 0.002834, "low": 0.002791, "close": 0.002828, "volume": 63332971.0, "close_time": 1760479199999, "quote_volume": 178608.256716, "trades": 1442, "taker_buy_base": 33661701.0, "taker_buy_quote": 94966.915434 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.002829, "high": 0.002852, "low": 0.002811, "close": 0.002823, "volume": 11868028.0, "close_time": 1760482799999, "quote_volume": 33665.182087, "trades": 757, "taker_buy_base": 5129610.0, "taker_buy_quote": 14564.642208 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.002822, "high": 0.002837, "low": 0.00282, "close": 0.002836, "volume": 17353333.0, "close_time": 1760486399999, "quote_volume": 49109.872188, "trades": 662, "taker_buy_base": 6127605.0, "taker_buy_quote": 17341.377192 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.002835, "high": 0.002845, "low": 0.002805, "close": 0.002826, "volume": 20131616.0, "close_time": 1760489999999, "quote_volume": 56898.542595, "trades": 1425, "taker_buy_base": 11554729.0, "taker_buy_quote": 32671.514849 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.002825, "high": 0.002828, "low": 0.00279, "close": 0.002817, "volume": 37595136.0, "close_time": 1760493599999, "quote_volume": 105476.801372, "trades": 1777, "taker_buy_base": 20130868.0, "taker_buy_quote": 56505.533036 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.002818, "high": 0.002863, "low": 0.002815, "close": 0.002829, "volume": 19050921.0, "close_time": 1760497199999, "quote_volume": 54079.493216, "trades": 1096, "taker_buy_base": 9499322.0, "taker_buy_quote": 26961.744634 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.00283, "high": 0.002839, "low": 0.00278, "close": 0.002795, "volume": 33300629.0, "close_time": 1760500799999, "quote_volume": 93434.509031, "trades": 1324, "taker_buy_base": 16681879.0, "taker_buy_quote": 46857.733193 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.002796, "high": 0.00285, "low": 0.002783, "close": 0.002842, "volume": 16626052.0, "close_time": 1760504399999, "quote_volume": 46889.933391, "trades": 883, "taker_buy_base": 9930523.0, "taker_buy_quote": 27978.626564 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.002842, "high": 0.002857, "low": 0.002812, "close": 0.002822, "volume": 12772823.0, "close_time": 1760507999999, "quote_volume": 36221.391262, "trades": 915, "taker_buy_base": 6922790.0, "taker_buy_quote": 19637.072342 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.002823, "high": 0.002855, "low": 0.0028, "close": 0.002842, "volume": 23432579.0, "close_time": 1760511599999, "quote_volume": 66245.974034, "trades": 1135, "taker_buy_base": 14147342.0, "taker_buy_quote": 39961.621532 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.002841, "high": 0.00286, "low": 0.002825, "close": 0.00286, "volume": 19205413.0, "close_time": 1760515199999, "quote_volume": 54559.459551, "trades": 915, "taker_buy_base": 11168831.0, "taker_buy_quote": 31740.168105 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.002859, "high": 0.00291, "low": 0.002849, "close": 0.002865, "volume": 49158357.0, "close_time": 1760518799999, "quote_volume": 141409.182059, "trades": 1839, "taker_buy_base": 32945285.0, "taker_buy_quote": 94803.290933 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.002865, "high": 0.002875, "low": 0.002831, "close": 0.002853, "volume": 39831561.0, "close_time": 1760522399999, "quote_volume": 113628.32336, "trades": 1561, "taker_buy_base": 22834801.0, "taker_buy_quote": 65182.117713 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.002851, "high": 0.002861, "low": 0.002822, "close": 0.00283, "volume": 29178660.0, "close_time": 1760525999999, "quote_volume": 82787.208255, "trades": 1163, "taker_buy_base": 10159560.0, "taker_buy_quote": 28844.429204 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.002829, "high": 0.002841, "low": 0.002789, "close": 0.002828, "volume": 60096686.0, "close_time": 1760529599999, "quote_volume": 169339.568731, "trades": 1711, "taker_buy_base": 29093279.0, "taker_buy_quote": 81983.711871 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.002827, "high": 0.002842, "low": 0.002786, "close": 0.002797, "volume": 29028608.0, "close_time": 1760533199999, "quote_volume": 81630.687694, "trades": 1220, "taker_buy_base": 13371198.0, "taker_buy_quote": 37644.573928 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.002796, "high": 0.002815, "low": 0.002727, "close": 0.002789, "volume": 72166123.0, "close_time": 1760536799999, "quote_volume": 200001.534011, "trades": 3681, "taker_buy_base": 35742437.0, "taker_buy_quote": 99106.780488 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.00279, "high": 0.002836, "low": 0.002735, "close": 0.002753, "volume": 45051345.0, "close_time": 1760540399999, "quote_volume": 125972.920556, "trades": 2214, "taker_buy_base": 21160457.0, "taker_buy_quote": 59144.884658 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.002754, "high": 0.002774, "low": 0.002701, "close": 0.002721, "volume": 66052836.0, "close_time": 1760543999999, "quote_volume": 180442.351035, "trades": 2931, "taker_buy_base": 23356771.0, "taker_buy_quote": 63950.13834 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.002722, "high": 0.002743, "low": 0.002706, "close": 0.002727, "volume": 68185725.0, "close_time": 1760547599999, "quote_volume": 185761.33317, "trades": 2280, "taker_buy_base": 33521077.0, "taker_buy_quote": 91287.565181 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.002724, "high": 0.002741, "low": 0.002689, "close": 0.002741, "volume": 64561254.0, "close_time": 1760551199999, "quote_volume": 175298.189369, "trades": 2364, "taker_buy_base": 33587569.0, "taker_buy_quote": 91200.940492 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.002742, "high": 0.00275, "low": 0.002719, "close": 0.002745, "volume": 24104781.0, "close_time": 1760554799999, "quote_volume": 65753.326554, "trades": 1171, "taker_buy_base": 13060586.0, "taker_buy_quote": 35634.644608 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.002744, "high": 0.002745, "low": 0.002691, "close": 0.002703, "volume": 40063605.0, "close_time": 1760558399999, "quote_volume": 109029.140803, "trades": 1447, "taker_buy_base": 19677767.0, "taker_buy_quote": 53563.490261 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.002704, "high": 0.002724, "low": 0.002643, "close": 0.002683, "volume": 44256244.0, "close_time": 1760561999999, "quote_volume": 118618.153588, "trades": 2071, "taker_buy_base": 21104966.0, "taker_buy_quote": 56531.804392 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.002682, "high": 0.002708, "low": 0.002652, "close": 0.002664, "volume": 32757014.0, "close_time": 1760565599999, "quote_volume": 87684.924005, "trades": 935, "taker_buy_base": 15162315.0, "taker_buy_quote": 40590.998166 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.002664, "high": 0.002695, "low": 0.002656, "close": 0.002662, "volume": 16853797.0, "close_time": 1760569199999, "quote_volume": 45085.774383, "trades": 1062, "taker_buy_base": 8957902.0, "taker_buy_quote": 23951.446758 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.002661, "high": 0.002681, "low": 0.002654, "close": 0.002661, "volume": 66641572.0, "close_time": 1760572799999, "quote_volume": 177913.182518, "trades": 4057, "taker_buy_base": 22840009.0, "taker_buy_quote": 60948.99983 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002663, "high": 0.002707, "low": 0.002653, "close": 0.002678, "volume": 71533839.0, "close_time": 1760576399999, "quote_volume": 191631.3431, "trades": 2776, "taker_buy_base": 45658880.0, "taker_buy_quote": 122271.315879 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.002679, "high": 0.002718, "low": 0.002679, "close": 0.002712, "volume": 32758211.0, "close_time": 1760579999999, "quote_volume": 88455.939672, "trades": 1379, "taker_buy_base": 13949672.0, "taker_buy_quote": 37693.780434 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.002713, "high": 0.002728, "low": 0.002682, "close": 0.002708, "volume": 16922327.0, "close_time": 1760583599999, "quote_volume": 45740.844425, "trades": 860, "taker_buy_base": 7770710.0, "taker_buy_quote": 21008.844714 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.002708, "high": 0.002709, "low": 0.002684, "close": 0.002687, "volume": 11496338.0, "close_time": 1760587199999, "quote_volume": 31027.959131, "trades": 676, "taker_buy_base": 5008619.0, "taker_buy_quote": 13515.82979 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.002687, "high": 0.002716, "low": 0.002675, "close": 0.002684, "volume": 22672198.0, "close_time": 1760590799999, "quote_volume": 61143.017995, "trades": 894, "taker_buy_base": 10819213.0, "taker_buy_quote": 29200.035312 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.002685, "high": 0.002714, "low": 0.002672, "close": 0.002692, "volume": 28749095.0, "close_time": 1760594399999, "quote_volume": 77400.273443, "trades": 1287, "taker_buy_base": 14337501.0, "taker_buy_quote": 38617.554886 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.002691, "high": 0.002744, "low": 0.00269, "close": 0.002741, "volume": 23392074.0, "close_time": 1760597999999, "quote_volume": 63653.017679, "trades": 1133, "taker_buy_base": 13873830.0, "taker_buy_quote": 37786.431089 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.002742, "high": 0.002743, "low": 0.002703, "close": 0.00271, "volume": 27443936.0, "close_time": 1760601599999, "quote_volume": 74530.88363, "trades": 1155, "taker_buy_base": 9660177.0, "taker_buy_quote": 26229.67556 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.002711, "high": 0.002712, "low": 0.002668, "close": 0.002677, "volume": 37863340.0, "close_time": 1760605199999, "quote_volume": 101865.424602, "trades": 1273, "taker_buy_base": 14788059.0, "taker_buy_quote": 39758.801241 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.002676, "high": 0.00274, "low": 0.002575, "close": 0.002719, "volume": 202257561.0, "close_time": 1760608799999, "quote_volume": 535451.584687, "trades": 7035, "taker_buy_base": 99689931.0, "taker_buy_quote": 264285.652638 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.002718, "high": 0.00276, "low": 0.002716, "close": 0.002726, "volume": 39452197.0, "close_time": 1760612399999, "quote_volume": 107862.390795, "trades": 2172, "taker_buy_base": 18552004.0, "taker_buy_quote": 50714.63108 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.002725, "high": 0.002743, "low": 0.002706, "close": 0.002736, "volume": 26086019.0, "close_time": 1760615999999, "quote_volume": 71067.446783, "trades": 1259, "taker_buy_base": 14268188.0, "taker_buy_quote": 38879.645206 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.002737, "high": 0.002761, "low": 0.002728, "close": 0.002731, "volume": 52639714.0, "close_time": 1760619599999, "quote_volume": 144283.662852, "trades": 1937, "taker_buy_base": 23283261.0, "taker_buy_quote": 63830.656926 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.00273, "high": 0.002746, "low": 0.002693, "close": 0.002707, "volume": 54343277.0, "close_time": 1760623199999, "quote_volume": 148090.992194, "trades": 2582, "taker_buy_base": 24929087.0, "taker_buy_quote": 67986.600407 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.002708, "high": 0.002729, "low": 0.002648, "close": 0.002677, "volume": 78479144.0, "close_time": 1760626799999, "quote_volume": 210117.090768, "trades": 3942, "taker_buy_base": 36395051.0, "taker_buy_quote": 97487.387393 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.002677, "high": 0.002687, "low": 0.002565, "close": 0.002578, "volume": 84112747.0, "close_time": 1760630399999, "quote_volume": 219842.503495, "trades": 4466, "taker_buy_base": 33747553.0, "taker_buy_quote": 88316.838116 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.002577, "high": 0.002667, "low": 0.002536, "close": 0.002667, "volume": 82922294.0, "close_time": 1760633999999, "quote_volume": 214091.143408, "trades": 5655, "taker_buy_base": 41404485.0, "taker_buy_quote": 107067.893921 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.002666, "high": 0.002666, "low": 0.002601, "close": 0.002608, "volume": 37387907.0, "close_time": 1760637599999, "quote_volume": 98401.289543, "trades": 2398, "taker_buy_base": 16271216.0, "taker_buy_quote": 42857.256267 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.002609, "high": 0.002612, "low": 0.002569, "close": 0.002588, "volume": 74349757.0, "close_time": 1760641199999, "quote_volume": 192436.705562, "trades": 3128, "taker_buy_base": 23338292.0, "taker_buy_quote": 60488.292591 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.002588, "high": 0.002594, "low": 0.002517, "close": 0.002546, "volume": 105590962.0, "close_time": 1760644799999, "quote_volume": 269065.437922, "trades": 5986, "taker_buy_base": 55762936.0, "taker_buy_quote": 142163.817403 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.002547, "high": 0.002562, "low": 0.002499, "close": 0.002521, "volume": 41829031.0, "close_time": 1760648399999, "quote_volume": 105605.977249, "trades": 3150, "taker_buy_base": 16748435.0, "taker_buy_quote": 42352.649856 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.002521, "high": 0.002564, "low": 0.002509, "close": 0.002564, "volume": 24899674.0, "close_time": 1760651999999, "quote_volume": 63093.707387, "trades": 911, "taker_buy_base": 12036402.0, "taker_buy_quote": 30498.388703 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.002565, "high": 0.002567, "low": 0.002511, "close": 0.002511, "volume": 25769230.0, "close_time": 1760655599999, "quote_volume": 65145.680701, "trades": 1085, "taker_buy_base": 10230142.0, "taker_buy_quote": 25827.43068 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.00251, "high": 0.002555, "low": 0.002505, "close": 0.002548, "volume": 39260956.0, "close_time": 1760659199999, "quote_volume": 99663.988801, "trades": 1139, "taker_buy_base": 19920260.0, "taker_buy_quote": 50562.521251 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002547, "high": 0.002573, "low": 0.00254, "close": 0.00257, "volume": 22473745.0, "close_time": 1760662799999, "quote_volume": 57490.768674, "trades": 978, "taker_buy_base": 11283936.0, "taker_buy_quote": 28874.10753 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.00257, "high": 0.002598, "low": 0.002559, "close": 0.002573, "volume": 27567213.0, "close_time": 1760666399999, "quote_volume": 71046.425962, "trades": 1288, "taker_buy_base": 14057138.0, "taker_buy_quote": 36243.489689 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.002572, "high": 0.002588, "low": 0.002551, "close": 0.00258, "volume": 13489328.0, "close_time": 1760669999999, "quote_volume": 34678.059927, "trades": 937, "taker_buy_base": 7130892.0, "taker_buy_quote": 18330.736652 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.00258, "high": 0.002596, "low": 0.002579, "close": 0.002595, "volume": 10828463.0, "close_time": 1760673599999, "quote_volume": 28011.518653, "trades": 566, "taker_buy_base": 5038974.0, "taker_buy_quote": 13037.509933 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.002596, "high": 0.002596, "low": 0.002569, "close": 0.002572, "volume": 11455203.0, "close_time": 1760677199999, "quote_volume": 29537.828989, "trades": 784, "taker_buy_base": 4576961.0, "taker_buy_quote": 11815.583826 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.002572, "high": 0.002587, "low": 0.002555, "close": 0.00256, "volume": 17417588.0, "close_time": 1760680799999, "quote_volume": 44769.883429, "trades": 1410, "taker_buy_base": 9528761.0, "taker_buy_quote": 24486.956247 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.002559, "high": 0.002574, "low": 0.002446, "close": 0.002463, "volume": 111167867.0, "close_time": 1760684399999, "quote_volume": 276077.809427, "trades": 6469, "taker_buy_base": 55561779.0, "taker_buy_quote": 137882.01579 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.002462, "high": 0.002466, "low": 0.00236, "close": 0.002366, "volume": 168868283.0, "close_time": 1760687999999, "quote_volume": 408050.9081, "trades": 6433, "taker_buy_base": 74038755.0, "taker_buy_quote": 179161.339519 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.002366, "high": 0.00239, "low": 0.002319, "close": 0.002352, "volume": 153798675.0, "close_time": 1760691599999, "quote_volume": 362481.383908, "trades": 3966, "taker_buy_base": 84646115.0, "taker_buy_quote": 199590.856099 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.002353, "high": 0.002448, "low": 0.002344, "close": 0.002386, "volume": 78134626.0, "close_time": 1760695199999, "quote_volume": 187039.443656, "trades": 2788, "taker_buy_base": 41034624.0, "taker_buy_quote": 98186.730559 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.002387, "high": 0.002404, "low": 0.002339, "close": 0.002396, "volume": 90920483.0, "close_time": 1760698799999, "quote_volume": 215490.275308, "trades": 3651, "taker_buy_base": 45903059.0, "taker_buy_quote": 108814.66715 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.002395, "high": 0.002503, "low": 0.002393, "close": 0.002456, "volume": 118263157.0, "close_time": 1760702399999, "quote_volume": 289964.00079, "trades": 3688, "taker_buy_base": 65068864.0, "taker_buy_quote": 159322.169615 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.002457, "high": 0.002475, "low": 0.002429, "close": 0.002432, "volume": 51266544.0, "close_time": 1760705999999, "quote_volume": 125491.253232, "trades": 1582, "taker_buy_base": 24115200.0, "taker_buy_quote": 59043.253854 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.002433, "high": 0.00247, "low": 0.002409, "close": 0.002452, "volume": 61572389.0, "close_time": 1760709599999, "quote_volume": 150349.878516, "trades": 2603, "taker_buy_base": 31419558.0, "taker_buy_quote": 76812.655176 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.00245, "high": 0.002459, "low": 0.002374, "close": 0.002403, "volume": 124024441.0, "close_time": 1760713199999, "quote_volume": 298819.130059, "trades": 3547, "taker_buy_base": 51061865.0, "taker_buy_quote": 123299.050351 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.002404, "high": 0.002454, "low": 0.002384, "close": 0.002454, "volume": 98306702.0, "close_time": 1760716799999, "quote_volume": 237561.469582, "trades": 2174, "taker_buy_base": 50620613.0, "taker_buy_quote": 122498.746113 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.002454, "high": 0.002501, "low": 0.002443, "close": 0.002454, "volume": 113494058.0, "close_time": 1760720399999, "quote_volume": 280703.821748, "trades": 4319, "taker_buy_base": 64044559.0, "taker_buy_quote": 158392.378438 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.002454, "high": 0.002472, "low": 0.002439, "close": 0.002459, "volume": 31295055.0, "close_time": 1760723999999, "quote_volume": 76888.622961, "trades": 1175, "taker_buy_base": 15047589.0, "taker_buy_quote": 36983.647852 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.002461, "high": 0.002492, "low": 0.002457, "close": 0.002463, "volume": 35055753.0, "close_time": 1760727599999, "quote_volume": 86637.627766, "trades": 1124, "taker_buy_base": 17112133.0, "taker_buy_quote": 42290.862872 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.002464, "high": 0.002471, "low": 0.002438, "close": 0.002467, "volume": 33040544.0, "close_time": 1760731199999, "quote_volume": 81240.772822, "trades": 1061, "taker_buy_base": 14182689.0, "taker_buy_quote": 34882.507077 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.002468, "high": 0.002502, "low": 0.002459, "close": 0.00249, "volume": 38225282.0, "close_time": 1760734799999, "quote_volume": 94689.045042, "trades": 1000, "taker_buy_base": 15094202.0, "taker_buy_quote": 37426.7183 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.00249, "high": 0.002512, "low": 0.002487, "close": 0.002495, "volume": 36292880.0, "close_time": 1760738399999, "quote_volume": 90732.823264, "trades": 1104, "taker_buy_base": 19337257.0, "taker_buy_quote": 48373.39517 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.002495, "high": 0.002499, "low": 0.002446, "close": 0.002459, "volume": 46222724.0, "close_time": 1760741999999, "quote_volume": 113820.10873, "trades": 1228, "taker_buy_base": 9306847.0, "taker_buy_quote": 22895.483986 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.002458, "high": 0.002462, "low": 0.002446, "close": 0.002457, "volume": 20529182.0, "close_time": 1760745599999, "quote_volume": 50376.847478, "trades": 795, "taker_buy_base": 10595266.0, "taker_buy_quote": 26003.11334 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.002457, "high": 0.002479, "low": 0.002449, "close": 0.002473, "volume": 14872003.0, "close_time": 1760749199999, "quote_volume": 36679.434431, "trades": 594, "taker_buy_base": 9125419.0, "taker_buy_quote": 22526.042328 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.002474, "high": 0.00251, "low": 0.002474, "close": 0.002502, "volume": 19355146.0, "close_time": 1760752799999, "quote_volume": 48324.537222, "trades": 666, "taker_buy_base": 8536801.0, "taker_buy_quote": 21301.975347 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.002501, "high": 0.002508, "low": 0.002471, "close": 0.002479, "volume": 26833104.0, "close_time": 1760756399999, "quote_volume": 66842.238486, "trades": 704, "taker_buy_base": 10763232.0, "taker_buy_quote": 26790.328839 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.00248, "high": 0.002499, "low": 0.002479, "close": 0.002494, "volume": 22468236.0, "close_time": 1760759999999, "quote_volume": 56011.491925, "trades": 527, "taker_buy_base": 11066215.0, "taker_buy_quote": 27570.085466 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.002495, "high": 0.002495, "low": 0.002471, "close": 0.002475, "volume": 11955824.0, "close_time": 1760763599999, "quote_volume": 29675.097293, "trades": 454, "taker_buy_base": 5408468.0, "taker_buy_quote": 13418.624962 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.002475, "high": 0.002501, "low": 0.002473, "close": 0.002497, "volume": 13599200.0, "close_time": 1760767199999, "quote_volume": 33818.83113, "trades": 493, "taker_buy_base": 4512517.0, "taker_buy_quote": 11208.051596 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.002498, "high": 0.002513, "low": 0.00248, "close": 0.002496, "volume": 12378907.0, "close_time": 1760770799999, "quote_volume": 30940.667598, "trades": 504, "taker_buy_base": 7589852.0, "taker_buy_quote": 18978.7658 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.002498, "high": 0.002545, "low": 0.002486, "close": 0.002496, "volume": 32672729.0, "close_time": 1760774399999, "quote_volume": 82305.918735, "trades": 1191, "taker_buy_base": 14439194.0, "taker_buy_quote": 36397.338003 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.002497, "high": 0.002525, "low": 0.002496, "close": 0.002498, "volume": 24857584.0, "close_time": 1760777999999, "quote_volume": 62374.599418, "trades": 822, "taker_buy_base": 13769398.0, "taker_buy_quote": 34606.784138 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0025, "high": 0.002532, "low": 0.002496, "close": 0.002522, "volume": 24752941.0, "close_time": 1760781599999, "quote_volume": 62351.881163, "trades": 863, "taker_buy_base": 12271662.0, "taker_buy_quote": 30898.78287 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.002523, "high": 0.00254, "low": 0.002512, "close": 0.002535, "volume": 27563266.0, "close_time": 1760785199999, "quote_volume": 69572.210392, "trades": 822, "taker_buy_base": 18538753.0, "taker_buy_quote": 46772.921112 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.002536, "high": 0.002553, "low": 0.002523, "close": 0.00254, "volume": 14911369.0, "close_time": 1760788799999, "quote_volume": 37876.994146, "trades": 611, "taker_buy_base": 6049517.0, "taker_buy_quote": 15349.420867 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.002539, "high": 0.002551, "low": 0.002527, "close": 0.00253, "volume": 19068271.0, "close_time": 1760792399999, "quote_volume": 48398.868322, "trades": 611, "taker_buy_base": 8341067.0, "taker_buy_quote": 21166.748288 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.002531, "high": 0.002531, "low": 0.002494, "close": 0.002495, "volume": 19018468.0, "close_time": 1760795999999, "quote_volume": 47715.976099, "trades": 897, "taker_buy_base": 9991773.0, "taker_buy_quote": 25072.665626 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.002494, "high": 0.002513, "low": 0.00247, "close": 0.002502, "volume": 23276187.0, "close_time": 1760799599999, "quote_volume": 57990.649521, "trades": 980, "taker_buy_base": 8197000.0, "taker_buy_quote": 20444.859664 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.002503, "high": 0.002513, "low": 0.002482, "close": 0.002496, "volume": 15874298.0, "close_time": 1760803199999, "quote_volume": 39640.506698, "trades": 710, "taker_buy_base": 6532493.0, "taker_buy_quote": 16336.474378 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.002495, "high": 0.002501, "low": 0.002457, "close": 0.002475, "volume": 20946539.0, "close_time": 1760806799999, "quote_volume": 51718.106869, "trades": 845, "taker_buy_base": 10292845.0, "taker_buy_quote": 25396.32931 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.002476, "high": 0.002517, "low": 0.002464, "close": 0.002514, "volume": 15315117.0, "close_time": 1760810399999, "quote_volume": 38088.46755, "trades": 663, "taker_buy_base": 8093600.0, "taker_buy_quote": 20141.412198 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.002514, "high": 0.002522, "low": 0.002493, "close": 0.002496, "volume": 8527261.0, "close_time": 1760813999999, "quote_volume": 21356.307194, "trades": 499, "taker_buy_base": 4196680.0, "taker_buy_quote": 10515.927258 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.002496, "high": 0.0025, "low": 0.002489, "close": 0.002498, "volume": 8154840.0, "close_time": 1760817599999, "quote_volume": 20333.92587, "trades": 304, "taker_buy_base": 4596426.0, "taker_buy_quote": 11462.540854 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.002497, "high": 0.002516, "low": 0.002492, "close": 0.002495, "volume": 11773679.0, "close_time": 1760821199999, "quote_volume": 29467.705492, "trades": 417, "taker_buy_base": 4270897.0, "taker_buy_quote": 10695.143082 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.002495, "high": 0.002505, "low": 0.002477, "close": 0.002505, "volume": 8597353.0, "close_time": 1760824799999, "quote_volume": 21423.01404, "trades": 230, "taker_buy_base": 5987340.0, "taker_buy_quote": 14924.606456 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.002504, "high": 0.002507, "low": 0.002489, "close": 0.002495, "volume": 8136317.0, "close_time": 1760828399999, "quote_volume": 20329.673367, "trades": 230, "taker_buy_base": 3928138.0, "taker_buy_quote": 9809.876749 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.002493, "high": 0.0025, "low": 0.002488, "close": 0.002499, "volume": 4051551.0, "close_time": 1760831999999, "quote_volume": 10111.852614, "trades": 159, "taker_buy_base": 2793300.0, "taker_buy_quote": 6972.573226 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002499, "high": 0.002501, "low": 0.002471, "close": 0.002481, "volume": 8866303.0, "close_time": 1760835599999, "quote_volume": 22072.749448, "trades": 336, "taker_buy_base": 3975199.0, "taker_buy_quote": 9895.458106 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.00248, "high": 0.002496, "low": 0.002473, "close": 0.002495, "volume": 6269296.0, "close_time": 1760839199999, "quote_volume": 15580.734516, "trades": 252, "taker_buy_base": 4980494.0, "taker_buy_quote": 12377.448977 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.002496, "high": 0.002504, "low": 0.00248, "close": 0.00248, "volume": 3998369.0, "close_time": 1760842799999, "quote_volume": 9963.083815, "trades": 215, "taker_buy_base": 1691683.0, "taker_buy_quote": 4217.432692 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.00248, "high": 0.002518, "low": 0.002477, "close": 0.002513, "volume": 8870854.0, "close_time": 1760846399999, "quote_volume": 22156.314727, "trades": 367, "taker_buy_base": 4200674.0, "taker_buy_quote": 10489.010898 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.002513, "high": 0.002515, "low": 0.002489, "close": 0.00249, "volume": 9224378.0, "close_time": 1760849999999, "quote_volume": 23040.675164, "trades": 285, "taker_buy_base": 2760501.0, "taker_buy_quote": 6898.002346 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.002491, "high": 0.002508, "low": 0.002474, "close": 0.002481, "volume": 7376632.0, "close_time": 1760853599999, "quote_volume": 18389.220708, "trades": 323, "taker_buy_base": 2886457.0, "taker_buy_quote": 7206.584529 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.00248, "high": 0.002487, "low": 0.002461, "close": 0.00247, "volume": 8376639.0, "close_time": 1760857199999, "quote_volume": 20677.893267, "trades": 286, "taker_buy_base": 4105720.0, "taker_buy_quote": 10141.347703 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.002469, "high": 0.002485, "low": 0.002466, "close": 0.002481, "volume": 10186265.0, "close_time": 1760860799999, "quote_volume": 25197.475596, "trades": 300, "taker_buy_base": 3865977.0, "taker_buy_quote": 9569.929993 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.002481, "high": 0.002518, "low": 0.002454, "close": 0.002462, "volume": 94357425.0, "close_time": 1760864399999, "quote_volume": 234667.281444, "trades": 1898, "taker_buy_base": 43082400.0, "taker_buy_quote": 107177.551534 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.002462, "high": 0.00253, "low": 0.00244, "close": 0.002505, "volume": 85360823.0, "close_time": 1760867999999, "quote_volume": 212157.631147, "trades": 2125, "taker_buy_base": 45717652.0, "taker_buy_quote": 113609.335413 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.002506, "high": 0.002557, "low": 0.002489, "close": 0.002538, "volume": 81042235.0, "close_time": 1760871599999, "quote_volume": 204523.553424, "trades": 2146, "taker_buy_base": 45684572.0, "taker_buy_quote": 115266.727313 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.002541, "high": 0.002571, "low": 0.00253, "close": 0.002537, "volume": 39386569.0, "close_time": 1760875199999, "quote_volume": 100444.410605, "trades": 1324, "taker_buy_base": 20892768.0, "taker_buy_quote": 53300.690458 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.002538, "high": 0.002544, "low": 0.002514, "close": 0.002529, "volume": 17823443.0, "close_time": 1760878799999, "quote_volume": 45040.103907, "trades": 728, "taker_buy_base": 6525551.0, "taker_buy_quote": 16491.535263 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.00253, "high": 0.002603, "low": 0.002523, "close": 0.002591, "volume": 33510805.0, "close_time": 1760882399999, "quote_volume": 85537.744524, "trades": 1226, "taker_buy_base": 17520359.0, "taker_buy_quote": 44681.47875 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.002591, "high": 0.0026, "low": 0.002565, "close": 0.002587, "volume": 24538993.0, "close_time": 1760885999999, "quote_volume": 63391.041914, "trades": 1278, "taker_buy_base": 11662578.0, "taker_buy_quote": 30126.884199 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.00259, "high": 0.002601, "low": 0.002581, "close": 0.00259, "volume": 48899952.0, "close_time": 1760889599999, "quote_volume": 126758.391587, "trades": 1807, "taker_buy_base": 27541118.0, "taker_buy_quote": 71389.148952 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.002591, "high": 0.002604, "low": 0.002568, "close": 0.002595, "volume": 43935287.0, "close_time": 1760893199999, "quote_volume": 113539.228982, "trades": 1277, "taker_buy_base": 23025283.0, "taker_buy_quote": 59542.640982 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.002596, "high": 0.002624, "low": 0.002581, "close": 0.002589, "volume": 44864429.0, "close_time": 1760896799999, "quote_volume": 116924.028544, "trades": 1423, "taker_buy_base": 27589943.0, "taker_buy_quote": 71913.418397 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.002589, "high": 0.002617, "low": 0.002588, "close": 0.002615, "volume": 15601878.0, "close_time": 1760900399999, "quote_volume": 40602.615233, "trades": 546, "taker_buy_base": 7729902.0, "taker_buy_quote": 20129.437391 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.002614, "high": 0.002616, "low": 0.002587, "close": 0.002605, "volume": 15476912.0, "close_time": 1760903999999, "quote_volume": 40253.485161, "trades": 576, "taker_buy_base": 6033673.0, "taker_buy_quote": 15700.706786 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.002606, "high": 0.00261, "low": 0.002589, "close": 0.0026, "volume": 19923456.0, "close_time": 1760907599999, "quote_volume": 51751.290925, "trades": 679, "taker_buy_base": 9590894.0, "taker_buy_quote": 24928.537883 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.002601, "high": 0.002603, "low": 0.002572, "close": 0.002585, "volume": 8757566.0, "close_time": 1760911199999, "quote_volume": 22625.495201, "trades": 320, "taker_buy_base": 4883166.0, "taker_buy_quote": 12607.509953 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.002586, "high": 0.002597, "low": 0.002582, "close": 0.002585, "volume": 8511637.0, "close_time": 1760914799999, "quote_volume": 22044.560642, "trades": 428, "taker_buy_base": 4827499.0, "taker_buy_quote": 12509.231392 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.002584, "high": 0.002584, "low": 0.002524, "close": 0.002535, "volume": 78228488.0, "close_time": 1760918399999, "quote_volume": 199057.434389, "trades": 1263, "taker_buy_base": 21234884.0, "taker_buy_quote": 53997.710545 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.002535, "high": 0.002537, "low": 0.002471, "close": 0.0025, "volume": 47479775.0, "close_time": 1760921999999, "quote_volume": 118669.946859, "trades": 1498, "taker_buy_base": 19788424.0, "taker_buy_quote": 49414.253562 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.002498, "high": 0.002516, "low": 0.002483, "close": 0.002503, "volume": 22657460.0, "close_time": 1760925599999, "quote_volume": 56711.451298, "trades": 942, "taker_buy_base": 12905789.0, "taker_buy_quote": 32309.032332 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.002502, "high": 0.002528, "low": 0.002484, "close": 0.002518, "volume": 19472394.0, "close_time": 1760929199999, "quote_volume": 48741.346437, "trades": 767, "taker_buy_base": 13615363.0, "taker_buy_quote": 34061.159356 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.002517, "high": 0.002598, "low": 0.002506, "close": 0.002585, "volume": 22654498.0, "close_time": 1760932799999, "quote_volume": 57975.445513, "trades": 958, "taker_buy_base": 12640945.0, "taker_buy_quote": 32357.831797 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.002585, "high": 0.002603, "low": 0.002573, "close": 0.002589, "volume": 61234331.0, "close_time": 1760936399999, "quote_volume": 158312.5729, "trades": 1345, "taker_buy_base": 37644052.0, "taker_buy_quote": 97410.421126 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.002589, "high": 0.00262, "low": 0.002577, "close": 0.002619, "volume": 23480400.0, "close_time": 1760939999999, "quote_volume": 61098.345386, "trades": 762, "taker_buy_base": 15976061.0, "taker_buy_quote": 41622.798079 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.00262, "high": 0.00266, "low": 0.002615, "close": 0.002644, "volume": 31031669.0, "close_time": 1760943599999, "quote_volume": 81961.189453, "trades": 1166, "taker_buy_base": 15813135.0, "taker_buy_quote": 41773.179325 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.002643, "high": 0.002653, "low": 0.002626, "close": 0.002638, "volume": 22530554.0, "close_time": 1760947199999, "quote_volume": 59427.875557, "trades": 916, "taker_buy_base": 10969895.0, "taker_buy_quote": 28933.263405 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.002639, "high": 0.002668, "low": 0.002624, "close": 0.00264, "volume": 23694891.0, "close_time": 1760950799999, "quote_volume": 62495.268852, "trades": 905, "taker_buy_base": 15661395.0, "taker_buy_quote": 41314.93325 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.002638, "high": 0.002641, "low": 0.002614, "close": 0.002634, "volume": 24292067.0, "close_time": 1760954399999, "quote_volume": 63796.323685, "trades": 959, "taker_buy_base": 11922076.0, "taker_buy_quote": 31338.290856 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.002635, "high": 0.002668, "low": 0.002627, "close": 0.002643, "volume": 49084199.0, "close_time": 1760957999999, "quote_volume": 129988.705094, "trades": 1629, "taker_buy_base": 22149940.0, "taker_buy_quote": 58611.983482 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.002644, "high": 0.002644, "low": 0.002625, "close": 0.002641, "volume": 19275394.0, "close_time": 1760961599999, "quote_volume": 50809.349236, "trades": 698, "taker_buy_base": 12260890.0, "taker_buy_quote": 32332.482484 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.00264, "high": 0.00265, "low": 0.002632, "close": 0.002644, "volume": 26112871.0, "close_time": 1760965199999, "quote_volume": 68856.540146, "trades": 762, "taker_buy_base": 8595546.0, "taker_buy_quote": 22686.328733 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.002644, "high": 0.002655, "low": 0.002616, "close": 0.002651, "volume": 72136281.0, "close_time": 1760968799999, "quote_volume": 190241.364153, "trades": 1737, "taker_buy_base": 26593598.0, "taker_buy_quote": 70246.001281 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.002652, "high": 0.002657, "low": 0.002613, "close": 0.002649, "volume": 59211060.0, "close_time": 1760972399999, "quote_volume": 156400.01951, "trades": 1199, "taker_buy_base": 31520612.0, "taker_buy_quote": 83277.308112 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.002649, "high": 0.002668, "low": 0.002622, "close": 0.002622, "volume": 88065408.0, "close_time": 1760975999999, "quote_volume": 232938.71701, "trades": 1636, "taker_buy_base": 16418519.0, "taker_buy_quote": 43537.405012 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.002622, "high": 0.002622, "low": 0.002563, "close": 0.002589, "volume": 117408712.0, "close_time": 1760979599999, "quote_volume": 303933.512595, "trades": 3335, "taker_buy_base": 42665989.0, "taker_buy_quote": 110505.133458 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.00259, "high": 0.002613, "low": 0.002572, "close": 0.002592, "volume": 52953152.0, "close_time": 1760983199999, "quote_volume": 137181.395591, "trades": 1538, "taker_buy_base": 30048486.0, "taker_buy_quote": 77860.868776 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.002592, "high": 0.002604, "low": 0.002583, "close": 0.002603, "volume": 21212956.0, "close_time": 1760986799999, "quote_volume": 55042.761848, "trades": 658, "taker_buy_base": 11389120.0, "taker_buy_quote": 29546.734691 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.002603, "high": 0.002631, "low": 0.002587, "close": 0.002623, "volume": 47514011.0, "close_time": 1760990399999, "quote_volume": 124268.983698, "trades": 823, "taker_buy_base": 22024587.0, "taker_buy_quote": 57579.644735 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.002623, "high": 0.002635, "low": 0.002609, "close": 0.002622, "volume": 20764282.0, "close_time": 1760993999999, "quote_volume": 54477.539262, "trades": 706, "taker_buy_base": 12653943.0, "taker_buy_quote": 33182.448129 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.002622, "high": 0.002643, "low": 0.002609, "close": 0.002615, "volume": 12747971.0, "close_time": 1760997599999, "quote_volume": 33523.717401, "trades": 449, "taker_buy_base": 6079810.0, "taker_buy_quote": 15986.373239 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.002615, "high": 0.002631, "low": 0.00261, "close": 0.002623, "volume": 3564112.0, "close_time": 1761001199999, "quote_volume": 9341.904169, "trades": 280, "taker_buy_base": 2915767.0, "taker_buy_quote": 7644.581637 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.002622, "high": 0.002624, "low": 0.002606, "close": 0.002611, "volume": 3664933.0, "close_time": 1761004799999, "quote_volume": 9578.901169, "trades": 253, "taker_buy_base": 1772592.0, "taker_buy_quote": 4633.262764 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.002611, "high": 0.002621, "low": 0.0026, "close": 0.002612, "volume": 5874470.0, "close_time": 1761008399999, "quote_volume": 15325.710595, "trades": 379, "taker_buy_base": 3116253.0, "taker_buy_quote": 8130.190322 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.002613, "high": 0.002615, "low": 0.002575, "close": 0.002585, "volume": 25800779.0, "close_time": 1761011999999, "quote_volume": 66773.81327, "trades": 991, "taker_buy_base": 11097251.0, "taker_buy_quote": 28733.553275 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.002586, "high": 0.002588, "low": 0.002545, "close": 0.002546, "volume": 20663790.0, "close_time": 1761015599999, "quote_volume": 52996.215344, "trades": 991, "taker_buy_base": 8058324.0, "taker_buy_quote": 20670.866828 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.002548, "high": 0.002561, "low": 0.002534, "close": 0.002542, "volume": 17961895.0, "close_time": 1761019199999, "quote_volume": 45785.908481, "trades": 935, "taker_buy_base": 9484411.0, "taker_buy_quote": 24198.672432 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.002541, "high": 0.002544, "low": 0.002474, "close": 0.002479, "volume": 62086599.0, "close_time": 1761022799999, "quote_volume": 155524.233545, "trades": 2236, "taker_buy_base": 25310700.0, "taker_buy_quote": 63362.957229 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.00248, "high": 0.002496, "low": 0.002468, "close": 0.002468, "volume": 34473234.0, "close_time": 1761026399999, "quote_volume": 85382.375835, "trades": 1225, "taker_buy_base": 16757257.0, "taker_buy_quote": 41508.143747 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.00247, "high": 0.002494, "low": 0.002457, "close": 0.002488, "volume": 27991133.0, "close_time": 1761029999999, "quote_volume": 69335.114621, "trades": 1029, "taker_buy_base": 20021641.0, "taker_buy_quote": 49619.725778 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.002489, "high": 0.002498, "low": 0.002473, "close": 0.002495, "volume": 26882585.0, "close_time": 1761033599999, "quote_volume": 66840.852123, "trades": 768, "taker_buy_base": 13745383.0, "taker_buy_quote": 34189.561522 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.002493, "high": 0.002493, "low": 0.002452, "close": 0.002471, "volume": 24933320.0, "close_time": 1761037199999, "quote_volume": 61622.87482, "trades": 420, "taker_buy_base": 10277258.0, "taker_buy_quote": 25420.914206 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.002469, "high": 0.002469, "low": 0.002451, "close": 0.002456, "volume": 21264849.0, "close_time": 1761040799999, "quote_volume": 52312.487314, "trades": 468, "taker_buy_base": 9770012.0, "taker_buy_quote": 24036.242542 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.002457, "high": 0.00249, "low": 0.00245, "close": 0.002476, "volume": 47331922.0, "close_time": 1761044399999, "quote_volume": 116815.843692, "trades": 844, "taker_buy_base": 25019705.0, "taker_buy_quote": 61763.133811 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.002475, "high": 0.002485, "low": 0.002463, "close": 0.002477, "volume": 35388689.0, "close_time": 1761047999999, "quote_volume": 87519.800847, "trades": 621, "taker_buy_base": 16719912.0, "taker_buy_quote": 41365.29339 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.002477, "high": 0.002514, "low": 0.002469, "close": 0.002478, "volume": 37869681.0, "close_time": 1761051599999, "quote_volume": 94506.89507, "trades": 898, "taker_buy_base": 19461710.0, "taker_buy_quote": 48572.93773 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.002481, "high": 0.002497, "low": 0.002463, "close": 0.002479, "volume": 42327093.0, "close_time": 1761055199999, "quote_volume": 104821.125178, "trades": 1500, "taker_buy_base": 22306182.0, "taker_buy_quote": 55258.046661 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.00248, "high": 0.002641, "low": 0.002478, "close": 0.002641, "volume": 122870688.0, "close_time": 1761058799999, "quote_volume": 315600.653261, "trades": 3410, "taker_buy_base": 61801776.0, "taker_buy_quote": 158684.191615 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.002642, "high": 0.002693, "low": 0.002623, "close": 0.00263, "volume": 165445792.0, "close_time": 1761062399999, "quote_volume": 440065.113663, "trades": 4434, "taker_buy_base": 80764237.0, "taker_buy_quote": 214819.69004 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.002631, "high": 0.00267, "low": 0.002601, "close": 0.00261, "volume": 82258700.0, "close_time": 1761065999999, "quote_volume": 217587.97855, "trades": 2770, "taker_buy_base": 37523795.0, "taker_buy_quote": 99281.221011 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.002611, "high": 0.002637, "low": 0.002574, "close": 0.002618, "volume": 35587471.0, "close_time": 1761069599999, "quote_volume": 92925.450386, "trades": 2044, "taker_buy_base": 17623899.0, "taker_buy_quote": 46022.87839 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.00262, "high": 0.002625, "low": 0.002582, "close": 0.002591, "volume": 32060533.0, "close_time": 1761073199999, "quote_volume": 83138.158813, "trades": 1043, "taker_buy_base": 16474885.0, "taker_buy_quote": 42751.439724 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.002593, "high": 0.002599, "low": 0.002581, "close": 0.002581, "volume": 34199995.0, "close_time": 1761076799999, "quote_volume": 88565.731438, "trades": 757, "taker_buy_base": 21805174.0, "taker_buy_quote": 56474.179265 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.002581, "high": 0.002587, "low": 0.002516, "close": 0.002523, "volume": 71639382.0, "close_time": 1761080399999, "quote_volume": 182030.542991, "trades": 1756, "taker_buy_base": 37298201.0, "taker_buy_quote": 94675.325075 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.002524, "high": 0.002531, "low": 0.002475, "close": 0.002515, "volume": 73636134.0, "close_time": 1761083999999, "quote_volume": 184037.002576, "trades": 1104, "taker_buy_base": 39446444.0, "taker_buy_quote": 98591.313628 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.002514, "high": 0.002514, "low": 0.002441, "close": 0.002448, "volume": 62116419.0, "close_time": 1761087599999, "quote_volume": 153570.287641, "trades": 2033, "taker_buy_base": 25722426.0, "taker_buy_quote": 63500.225803 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.002447, "high": 0.002456, "low": 0.002395, "close": 0.00241, "volume": 41953540.0, "close_time": 1761091199999, "quote_volume": 101790.33873, "trades": 1738, "taker_buy_base": 21795947.0, "taker_buy_quote": 52889.093741 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.00241, "high": 0.002419, "low": 0.002388, "close": 0.002398, "volume": 71580421.0, "close_time": 1761094799999, "quote_volume": 172284.326546, "trades": 2069, "taker_buy_base": 29584516.0, "taker_buy_quote": 71217.661254 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.002398, "high": 0.002412, "low": 0.002364, "close": 0.002384, "volume": 51757028.0, "close_time": 1761098399999, "quote_volume": 123402.309824, "trades": 1622, "taker_buy_base": 22483647.0, "taker_buy_quote": 53603.970138 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.002385, "high": 0.002405, "low": 0.002381, "close": 0.002393, "volume": 18711277.0, "close_time": 1761101999999, "quote_volume": 44815.2938, "trades": 588, "taker_buy_base": 10766076.0, "taker_buy_quote": 25789.070954 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.002393, "high": 0.002393, "low": 0.002359, "close": 0.002376, "volume": 42892721.0, "close_time": 1761105599999, "quote_volume": 101813.568347, "trades": 792, "taker_buy_base": 22020781.0, "taker_buy_quote": 52305.932035 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.002375, "high": 0.002406, "low": 0.002373, "close": 0.002404, "volume": 19962094.0, "close_time": 1761109199999, "quote_volume": 47777.668292, "trades": 516, "taker_buy_base": 11110348.0, "taker_buy_quote": 26593.363505 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.002403, "high": 0.002403, "low": 0.002337, "close": 0.002359, "volume": 66954291.0, "close_time": 1761112799999, "quote_volume": 158144.706578, "trades": 1437, "taker_buy_base": 30348018.0, "taker_buy_quote": 71680.723998 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.002358, "high": 0.002372, "low": 0.002349, "close": 0.002356, "volume": 22447064.0, "close_time": 1761116399999, "quote_volume": 53033.254377, "trades": 746, "taker_buy_base": 9759198.0, "taker_buy_quote": 23055.399734 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.002355, "high": 0.002383, "low": 0.002345, "close": 0.002378, "volume": 46786134.0, "close_time": 1761119999999, "quote_volume": 110799.341633, "trades": 1192, "taker_buy_base": 29985277.0, "taker_buy_quote": 71028.449405 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.002377, "high": 0.002377, "low": 0.002356, "close": 0.002362, "volume": 18494535.0, "close_time": 1761123599999, "quote_volume": 43715.420611, "trades": 499, "taker_buy_base": 9621200.0, "taker_buy_quote": 22741.96028 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.002362, "high": 0.00237, "low": 0.002342, "close": 0.002346, "volume": 24803344.0, "close_time": 1761127199999, "quote_volume": 58400.71417, "trades": 805, "taker_buy_base": 11256937.0, "taker_buy_quote": 26538.034983 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.002345, "high": 0.002356, "low": 0.002337, "close": 0.002342, "volume": 16164150.0, "close_time": 1761130799999, "quote_volume": 37913.600329, "trades": 651, "taker_buy_base": 9437681.0, "taker_buy_quote": 22136.274612 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.002343, "high": 0.002378, "low": 0.002313, "close": 0.002365, "volume": 64689038.0, "close_time": 1761134399999, "quote_volume": 151769.568519, "trades": 2188, "taker_buy_base": 34109163.0, "taker_buy_quote": 80058.037596 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.002366, "high": 0.002401, "low": 0.00236, "close": 0.002395, "volume": 37134659.0, "close_time": 1761137999999, "quote_volume": 88666.673677, "trades": 944, "taker_buy_base": 19043746.0, "taker_buy_quote": 45482.11947 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.002395, "high": 0.002413, "low": 0.002369, "close": 0.002404, "volume": 56566958.0, "close_time": 1761141599999, "quote_volume": 135090.642087, "trades": 1711, "taker_buy_base": 28648229.0, "taker_buy_quote": 68436.30513 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.002403, "high": 0.002403, "low": 0.002343, "close": 0.002396, "volume": 64167171.0, "close_time": 1761145199999, "quote_volume": 151894.146026, "trades": 2370, "taker_buy_base": 31742139.0, "taker_buy_quote": 75146.918381 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.002396, "high": 0.002404, "low": 0.002357, "close": 0.002394, "volume": 31641984.0, "close_time": 1761148799999, "quote_volume": 75448.977407, "trades": 1418, "taker_buy_base": 16654008.0, "taker_buy_quote": 39715.190447 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.002393, "high": 0.002404, "low": 0.002363, "close": 0.002366, "volume": 42540277.0, "close_time": 1761152399999, "quote_volume": 101342.164665, "trades": 1544, "taker_buy_base": 21812498.0, "taker_buy_quote": 51986.338184 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.002366, "high": 0.002373, "low": 0.002328, "close": 0.002336, "volume": 30047709.0, "close_time": 1761155999999, "quote_volume": 70585.990483, "trades": 897, "taker_buy_base": 12286910.0, "taker_buy_quote": 28921.308436 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.002335, "high": 0.002346, "low": 0.002319, "close": 0.002329, "volume": 27743762.0, "close_time": 1761159599999, "quote_volume": 64694.344555, "trades": 979, "taker_buy_base": 13158761.0, "taker_buy_quote": 30670.083101 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.002328, "high": 0.002357, "low": 0.002295, "close": 0.002322, "volume": 71196313.0, "close_time": 1761163199999, "quote_volume": 165389.560728, "trades": 2056, "taker_buy_base": 29112740.0, "taker_buy_quote": 67749.939184 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.002322, "high": 0.002327, "low": 0.002275, "close": 0.002277, "volume": 68391064.0, "close_time": 1761166799999, "quote_volume": 156955.705684, "trades": 1508, "taker_buy_base": 27283865.0, "taker_buy_quote": 62682.894334 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.002278, "high": 0.00228, "low": 0.002194, "close": 0.002241, "volume": 153214918.0, "close_time": 1761170399999, "quote_volume": 341992.732441, "trades": 2855, "taker_buy_base": 69104316.0, "taker_buy_quote": 154063.853772 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.002239, "high": 0.002259, "low": 0.002233, "close": 0.002242, "volume": 57977567.0, "close_time": 1761173999999, "quote_volume": 130118.608842, "trades": 930, "taker_buy_base": 30303409.0, "taker_buy_quote": 68020.640338 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.002241, "high": 0.00231, "low": 0.00224, "close": 0.002305, "volume": 44673987.0, "close_time": 1761177599999, "quote_volume": 102252.335603, "trades": 1067, "taker_buy_base": 24734932.0, "taker_buy_quote": 56586.922693 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002305, "high": 0.002312, "low": 0.002292, "close": 0.002301, "volume": 11067472.0, "close_time": 1761181199999, "quote_volume": 25498.903507, "trades": 429, "taker_buy_base": 4339427.0, "taker_buy_quote": 10003.71309 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.002302, "high": 0.002317, "low": 0.002294, "close": 0.002305, "volume": 38595869.0, "close_time": 1761184799999, "quote_volume": 89025.079351, "trades": 985, "taker_buy_base": 14797092.0, "taker_buy_quote": 34160.106567 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.002306, "high": 0.00233, "low": 0.002305, "close": 0.002318, "volume": 4674590.0, "close_time": 1761188399999, "quote_volume": 10844.509061, "trades": 464, "taker_buy_base": 3098048.0, "taker_buy_quote": 7186.982529 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.002319, "high": 0.002329, "low": 0.002315, "close": 0.002319, "volume": 4637940.0, "close_time": 1761191999999, "quote_volume": 10773.20236, "trades": 351, "taker_buy_base": 2358261.0, "taker_buy_quote": 5479.982973 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.002318, "high": 0.00233, "low": 0.002308, "close": 0.002317, "volume": 10423866.0, "close_time": 1761195599999, "quote_volume": 24139.437191, "trades": 376, "taker_buy_base": 6259276.0, "taker_buy_quote": 14506.167117 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.002318, "high": 0.002326, "low": 0.002312, "close": 0.002323, "volume": 6037985.0, "close_time": 1761199199999, "quote_volume": 13999.49027, "trades": 252, "taker_buy_base": 2392984.0, "taker_buy_quote": 5546.453301 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.002324, "high": 0.002369, "low": 0.002323, "close": 0.002366, "volume": 24851983.0, "close_time": 1761202799999, "quote_volume": 58402.064557, "trades": 1093, "taker_buy_base": 15756721.0, "taker_buy_quote": 37008.980489 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.002366, "high": 0.002366, "low": 0.002345, "close": 0.002353, "volume": 27605766.0, "close_time": 1761206399999, "quote_volume": 64994.689094, "trades": 639, "taker_buy_base": 10384196.0, "taker_buy_quote": 24456.520555 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.002353, "high": 0.002368, "low": 0.00235, "close": 0.002359, "volume": 29130588.0, "close_time": 1761209999999, "quote_volume": 68735.178601, "trades": 673, "taker_buy_base": 12974575.0, "taker_buy_quote": 30618.062029 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.00236, "high": 0.002364, "low": 0.002355, "close": 0.002363, "volume": 11824046.0, "close_time": 1761213599999, "quote_volume": 27891.202528, "trades": 344, "taker_buy_base": 6572283.0, "taker_buy_quote": 15507.456174 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.002364, "high": 0.002371, "low": 0.002353, "close": 0.002355, "volume": 12627574.0, "close_time": 1761217199999, "quote_volume": 29848.283712, "trades": 430, "taker_buy_base": 4676694.0, "taker_buy_quote": 11057.894119 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.002354, "high": 0.002354, "low": 0.00232, "close": 0.002321, "volume": 29068158.0, "close_time": 1761220799999, "quote_volume": 67827.328836, "trades": 577, "taker_buy_base": 14920510.0, "taker_buy_quote": 34870.934837 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.002321, "high": 0.002321, "low": 0.002292, "close": 0.002308, "volume": 108216052.0, "close_time": 1761224399999, "quote_volume": 249180.911353, "trades": 2114, "taker_buy_base": 45844590.0, "taker_buy_quote": 105645.998981 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.002308, "high": 0.002334, "low": 0.002298, "close": 0.002315, "volume": 61877154.0, "close_time": 1761227999999, "quote_volume": 143421.917833, "trades": 1795, "taker_buy_base": 34487328.0, "taker_buy_quote": 79976.348506 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.002316, "high": 0.002319, "low": 0.00229, "close": 0.002313, "volume": 22405960.0, "close_time": 1761231599999, "quote_volume": 51694.755053, "trades": 1264, "taker_buy_base": 11494208.0, "taker_buy_quote": 26531.590893 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.002314, "high": 0.002341, "low": 0.002305, "close": 0.00232, "volume": 35042068.0, "close_time": 1761235199999, "quote_volume": 81565.633224, "trades": 1451, "taker_buy_base": 16092345.0, "taker_buy_quote": 37471.019553 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.002322, "high": 0.002356, "low": 0.002312, "close": 0.002347, "volume": 31173406.0, "close_time": 1761238799999, "quote_volume": 72694.82806, "trades": 1055, "taker_buy_base": 16226056.0, "taker_buy_quote": 37834.639692 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.002347, "high": 0.002386, "low": 0.00232, "close": 0.002383, "volume": 50392528.0, "close_time": 1761242399999, "quote_volume": 118556.278167, "trades": 1449, "taker_buy_base": 25629882.0, "taker_buy_quote": 60336.412678 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.002383, "high": 0.002386, "low": 0.002343, "close": 0.002349, "volume": 21890621.0, "close_time": 1761245999999, "quote_volume": 51686.654234, "trades": 809, "taker_buy_base": 9707851.0, "taker_buy_quote": 22932.694172 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.00235, "high": 0.00236, "low": 0.002337, "close": 0.002352, "volume": 10483493.0, "close_time": 1761249599999, "quote_volume": 24604.38511, "trades": 436, "taker_buy_base": 5021107.0, "taker_buy_quote": 11781.317888 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.002352, "high": 0.002355, "low": 0.002309, "close": 0.002321, "volume": 25260667.0, "close_time": 1761253199999, "quote_volume": 58996.015959, "trades": 757, "taker_buy_base": 10630472.0, "taker_buy_quote": 24844.070561 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.002321, "high": 0.002334, "low": 0.002318, "close": 0.002321, "volume": 9010219.0, "close_time": 1761256799999, "quote_volume": 20938.746068, "trades": 344, "taker_buy_base": 4237555.0, "taker_buy_quote": 9848.687861 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.002322, "high": 0.00233, "low": 0.002316, "close": 0.002324, "volume": 16565549.0, "close_time": 1761260399999, "quote_volume": 38511.080942, "trades": 527, "taker_buy_base": 9072039.0, "taker_buy_quote": 21106.181733 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.002325, "high": 0.002338, "low": 0.00232, "close": 0.002338, "volume": 14066589.0, "close_time": 1761263999999, "quote_volume": 32771.693549, "trades": 506, "taker_buy_base": 7795621.0, "taker_buy_quote": 18154.9328 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.002338, "high": 0.002367, "low": 0.002333, "close": 0.002358, "volume": 13487589.0, "close_time": 1761267599999, "quote_volume": 31675.956336, "trades": 645, "taker_buy_base": 9478150.0, "taker_buy_quote": 22262.504414 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.002359, "high": 0.002365, "low": 0.002345, "close": 0.002358, "volume": 9185289.0, "close_time": 1761271199999, "quote_volume": 21627.197242, "trades": 452, "taker_buy_base": 2860463.0, "taker_buy_quote": 6741.489039 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.002357, "high": 0.002361, "low": 0.002341, "close": 0.002351, "volume": 11482242.0, "close_time": 1761274799999, "quote_volume": 26995.279984, "trades": 345, "taker_buy_base": 4802763.0, "taker_buy_quote": 11297.343334 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.00235, "high": 0.00235, "low": 0.002336, "close": 0.002343, "volume": 8703715.0, "close_time": 1761278399999, "quote_volume": 20403.627859, "trades": 307, "taker_buy_base": 2846009.0, "taker_buy_quote": 6670.263846 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.002342, "high": 0.002411, "low": 0.002338, "close": 0.002404, "volume": 34692366.0, "close_time": 1761281999999, "quote_volume": 82571.333625, "trades": 1294, "taker_buy_base": 20542017.0, "taker_buy_quote": 48853.140479 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.002405, "high": 0.00241, "low": 0.002396, "close": 0.0024, "volume": 28479783.0, "close_time": 1761285599999, "quote_volume": 68408.747339, "trades": 717, "taker_buy_base": 16830835.0, "taker_buy_quote": 40426.738398 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.002399, "high": 0.002405, "low": 0.002387, "close": 0.002403, "volume": 26628919.0, "close_time": 1761289199999, "quote_volume": 63863.66727, "trades": 722, "taker_buy_base": 12655259.0, "taker_buy_quote": 30361.101828 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.002404, "high": 0.002405, "low": 0.002373, "close": 0.002387, "volume": 41790756.0, "close_time": 1761292799999, "quote_volume": 99770.340095, "trades": 730, "taker_buy_base": 18189509.0, "taker_buy_quote": 43436.802188 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.002388, "high": 0.002414, "low": 0.002376, "close": 0.002402, "volume": 20621031.0, "close_time": 1761296399999, "quote_volume": 49370.838898, "trades": 763, "taker_buy_base": 12241648.0, "taker_buy_quote": 29317.999782 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.002403, "high": 0.002406, "low": 0.002382, "close": 0.002384, "volume": 6981492.0, "close_time": 1761299999999, "quote_volume": 16696.103963, "trades": 417, "taker_buy_base": 3125695.0, "taker_buy_quote": 7468.307995 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.002385, "high": 0.002385, "low": 0.002367, "close": 0.002367, "volume": 12731071.0, "close_time": 1761303599999, "quote_volume": 30259.989038, "trades": 356, "taker_buy_base": 8043048.0, "taker_buy_quote": 19119.652963 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.002367, "high": 0.00237, "low": 0.002342, "close": 0.00237, "volume": 35761420.0, "close_time": 1761307199999, "quote_volume": 84357.013599, "trades": 1018, "taker_buy_base": 15126098.0, "taker_buy_quote": 35681.098582 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.002371, "high": 0.002433, "low": 0.002359, "close": 0.002401, "volume": 72060765.0, "close_time": 1761310799999, "quote_volume": 172872.598077, "trades": 3106, "taker_buy_base": 37953870.0, "taker_buy_quote": 91021.485563 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.002402, "high": 0.002403, "low": 0.002353, "close": 0.002377, "volume": 22363983.0, "close_time": 1761314399999, "quote_volume": 53157.058322, "trades": 1222, "taker_buy_base": 10409377.0, "taker_buy_quote": 24761.734343 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.002376, "high": 0.002376, "low": 0.00234, "close": 0.00236, "volume": 39783500.0, "close_time": 1761317999999, "quote_volume": 93915.684968, "trades": 1939, "taker_buy_base": 19757089.0, "taker_buy_quote": 46647.934567 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.00236, "high": 0.002376, "low": 0.002348, "close": 0.002358, "volume": 19499415.0, "close_time": 1761321599999, "quote_volume": 46044.668747, "trades": 847, "taker_buy_base": 10328052.0, "taker_buy_quote": 24418.334887 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.002358, "high": 0.002359, "low": 0.002335, "close": 0.002352, "volume": 15617291.0, "close_time": 1761325199999, "quote_volume": 36642.884876, "trades": 841, "taker_buy_base": 7957284.0, "taker_buy_quote": 18671.105133 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.002353, "high": 0.002375, "low": 0.002341, "close": 0.00235, "volume": 26890955.0, "close_time": 1761328799999, "quote_volume": 63386.400967, "trades": 831, "taker_buy_base": 13109675.0, "taker_buy_quote": 30893.315604 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.002349, "high": 0.002375, "low": 0.002346, "close": 0.002374, "volume": 7893235.0, "close_time": 1761332399999, "quote_volume": 18679.886069, "trades": 319, "taker_buy_base": 5352386.0, "taker_buy_quote": 12670.428321 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.002375, "high": 0.002404, "low": 0.002375, "close": 0.002392, "volume": 18217956.0, "close_time": 1761335999999, "quote_volume": 43599.774382, "trades": 948, "taker_buy_base": 10070069.0, "taker_buy_quote": 24104.772034 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.002392, "high": 0.002412, "low": 0.002386, "close": 0.002409, "volume": 12046100.0, "close_time": 1761339599999, "quote_volume": 28960.931141, "trades": 616, "taker_buy_base": 7963624.0, "taker_buy_quote": 19146.480019 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.00241, "high": 0.002417, "low": 0.002401, "close": 0.002412, "volume": 10683686.0, "close_time": 1761343199999, "quote_volume": 25740.519839, "trades": 404, "taker_buy_base": 4195229.0, "taker_buy_quote": 10109.297301 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.002413, "high": 0.002418, "low": 0.002405, "close": 0.00241, "volume": 7891963.0, "close_time": 1761346799999, "quote_volume": 19030.946206, "trades": 297, "taker_buy_base": 4447349.0, "taker_buy_quote": 10732.30579 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.00241, "high": 0.002417, "low": 0.002404, "close": 0.002412, "volume": 4894726.0, "close_time": 1761350399999, "quote_volume": 11796.095583, "trades": 316, "taker_buy_base": 3057967.0, "taker_buy_quote": 7367.881576 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002412, "high": 0.002413, "low": 0.002393, "close": 0.002405, "volume": 10043083.0, "close_time": 1761353999999, "quote_volume": 24132.245679, "trades": 398, "taker_buy_base": 4187109.0, "taker_buy_quote": 10065.987703 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.002406, "high": 0.002414, "low": 0.002391, "close": 0.002396, "volume": 12171549.0, "close_time": 1761357599999, "quote_volume": 29219.284301, "trades": 383, "taker_buy_base": 4244198.0, "taker_buy_quote": 10203.736647 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.002397, "high": 0.002421, "low": 0.00239, "close": 0.002415, "volume": 9477300.0, "close_time": 1761361199999, "quote_volume": 22779.869409, "trades": 505, "taker_buy_base": 4963037.0, "taker_buy_quote": 11941.023613 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.002416, "high": 0.00242, "low": 0.002382, "close": 0.002387, "volume": 13188122.0, "close_time": 1761364799999, "quote_volume": 31613.074094, "trades": 535, "taker_buy_base": 7725239.0, "taker_buy_quote": 18512.565623 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.002388, "high": 0.002405, "low": 0.002388, "close": 0.002399, "volume": 16512176.0, "close_time": 1761368399999, "quote_volume": 39560.543509, "trades": 509, "taker_buy_base": 7961764.0, "taker_buy_quote": 19091.049268 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.002399, "high": 0.002401, "low": 0.002388, "close": 0.002393, "volume": 6687278.0, "close_time": 1761371999999, "quote_volume": 16016.854926, "trades": 271, "taker_buy_base": 3458681.0, "taker_buy_quote": 8283.926855 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.002396, "high": 0.002401, "low": 0.00239, "close": 0.002391, "volume": 9104662.0, "close_time": 1761375599999, "quote_volume": 21796.068094, "trades": 231, "taker_buy_base": 5434843.0, "taker_buy_quote": 13015.260289 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.002391, "high": 0.002411, "low": 0.002386, "close": 0.002389, "volume": 18352899.0, "close_time": 1761379199999, "quote_volume": 44014.374882, "trades": 530, "taker_buy_base": 9218235.0, "taker_buy_quote": 22120.033743 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.002389, "high": 0.002422, "low": 0.002387, "close": 0.002422, "volume": 14028911.0, "close_time": 1761382799999, "quote_volume": 33803.047893, "trades": 595, "taker_buy_base": 8119715.0, "taker_buy_quote": 19581.251025 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.002421, "high": 0.002433, "low": 0.002399, "close": 0.002406, "volume": 33725489.0, "close_time": 1761386399999, "quote_volume": 81641.390737, "trades": 1225, "taker_buy_base": 16494579.0, "taker_buy_quote": 39962.81549 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.002405, "high": 0.002405, "low": 0.002386, "close": 0.002398, "volume": 13977261.0, "close_time": 1761389999999, "quote_volume": 33474.921482, "trades": 403, "taker_buy_base": 7230937.0, "taker_buy_quote": 17328.514117 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.002396, "high": 0.002402, "low": 0.002389, "close": 0.002395, "volume": 8323415.0, "close_time": 1761393599999, "quote_volume": 19950.877357, "trades": 248, "taker_buy_base": 3807616.0, "taker_buy_quote": 9133.059562 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.002396, "high": 0.002412, "low": 0.00239, "close": 0.002396, "volume": 50039731.0, "close_time": 1761397199999, "quote_volume": 120013.454752, "trades": 724, "taker_buy_base": 14200134.0, "taker_buy_quote": 34070.661481 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.002396, "high": 0.002397, "low": 0.002378, "close": 0.002393, "volume": 30642575.0, "close_time": 1761400799999, "quote_volume": 73163.755963, "trades": 543, "taker_buy_base": 16987374.0, "taker_buy_quote": 40571.357274 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.002392, "high": 0.00242, "low": 0.002387, "close": 0.002418, "volume": 29800415.0, "close_time": 1761404399999, "quote_volume": 71708.275555, "trades": 704, "taker_buy_base": 12032881.0, "taker_buy_quote": 28943.480484 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.002419, "high": 0.002425, "low": 0.002401, "close": 0.002422, "volume": 24195940.0, "close_time": 1761407999999, "quote_volume": 58409.115371, "trades": 632, "taker_buy_base": 13685151.0, "taker_buy_quote": 33043.623111 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.002422, "high": 0.002428, "low": 0.002404, "close": 0.002412, "volume": 11203109.0, "close_time": 1761411599999, "quote_volume": 27097.620613, "trades": 451, "taker_buy_base": 6294892.0, "taker_buy_quote": 15224.800251 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.002411, "high": 0.002424, "low": 0.002406, "close": 0.002408, "volume": 13178108.0, "close_time": 1761415199999, "quote_volume": 31812.384143, "trades": 309, "taker_buy_base": 5651424.0, "taker_buy_quote": 13648.328888 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.002407, "high": 0.002441, "low": 0.002403, "close": 0.002433, "volume": 26902892.0, "close_time": 1761418799999, "quote_volume": 65201.106463, "trades": 469, "taker_buy_base": 14972505.0, "taker_buy_quote": 36266.906415 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.002432, "high": 0.002439, "low": 0.002425, "close": 0.002439, "volume": 16501820.0, "close_time": 1761422399999, "quote_volume": 40124.396939, "trades": 434, "taker_buy_base": 9613016.0, "taker_buy_quote": 23378.071523 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00244, "high": 0.002461, "low": 0.002436, "close": 0.002445, "volume": 60221160.0, "close_time": 1761425999999, "quote_volume": 147641.889133, "trades": 914, "taker_buy_base": 32685136.0, "taker_buy_quote": 80105.134542 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.002445, "high": 0.002448, "low": 0.002417, "close": 0.002422, "volume": 38255725.0, "close_time": 1761429599999, "quote_volume": 92806.802903, "trades": 354, "taker_buy_base": 16121904.0, "taker_buy_quote": 39135.332073 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.002422, "high": 0.002431, "low": 0.002413, "close": 0.002425, "volume": 11349826.0, "close_time": 1761433199999, "quote_volume": 27472.619525, "trades": 282, "taker_buy_base": 7058265.0, "taker_buy_quote": 17090.334888 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.002424, "high": 0.002438, "low": 0.002417, "close": 0.002436, "volume": 29735556.0, "close_time": 1761436799999, "quote_volume": 72348.741905, "trades": 511, "taker_buy_base": 15900516.0, "taker_buy_quote": 38691.957494 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002436, "high": 0.002448, "low": 0.002423, "close": 0.002439, "volume": 31069214.0, "close_time": 1761440399999, "quote_volume": 75690.958698, "trades": 783, "taker_buy_base": 15278745.0, "taker_buy_quote": 37234.60483 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.002438, "high": 0.002442, "low": 0.002399, "close": 0.002408, "volume": 28012424.0, "close_time": 1761443999999, "quote_volume": 67750.197001, "trades": 764, "taker_buy_base": 11259919.0, "taker_buy_quote": 27266.568485 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.002407, "high": 0.002423, "low": 0.002399, "close": 0.002405, "volume": 40058140.0, "close_time": 1761447599999, "quote_volume": 96483.242791, "trades": 728, "taker_buy_base": 24190610.0, "taker_buy_quote": 58293.431027 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.002404, "high": 0.002405, "low": 0.002389, "close": 0.0024, "volume": 19084735.0, "close_time": 1761451199999, "quote_volume": 45761.680797, "trades": 541, "taker_buy_base": 7526998.0, "taker_buy_quote": 18050.226777 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.002399, "high": 0.002406, "low": 0.002394, "close": 0.002406, "volume": 3138959.0, "close_time": 1761454799999, "quote_volume": 7529.153407, "trades": 204, "taker_buy_base": 1249509.0, "taker_buy_quote": 2997.95985 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.002405, "high": 0.002423, "low": 0.002401, "close": 0.002421, "volume": 7071533.0, "close_time": 1761458399999, "quote_volume": 17041.50283, "trades": 250, "taker_buy_base": 3159781.0, "taker_buy_quote": 7618.818022 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.002422, "high": 0.002425, "low": 0.002413, "close": 0.00242, "volume": 10049331.0, "close_time": 1761461999999, "quote_volume": 24313.744708, "trades": 314, "taker_buy_base": 5409314.0, "taker_buy_quote": 13084.003612 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.002421, "high": 0.002435, "low": 0.002416, "close": 0.002431, "volume": 19010661.0, "close_time": 1761465599999, "quote_volume": 46066.130336, "trades": 755, "taker_buy_base": 7597898.0, "taker_buy_quote": 18417.942557 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.002431, "high": 0.00245, "low": 0.002431, "close": 0.00244, "volume": 14026953.0, "close_time": 1761469199999, "quote_volume": 34258.560297, "trades": 610, "taker_buy_base": 6923846.0, "taker_buy_quote": 16917.466675 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.002442, "high": 0.00249, "low": 0.002433, "close": 0.002483, "volume": 42611228.0, "close_time": 1761472799999, "quote_volume": 105157.944492, "trades": 2001, "taker_buy_base": 18511835.0, "taker_buy_quote": 45737.178984 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.002483, "high": 0.002488, "low": 0.00245, "close": 0.002465, "volume": 43877307.0, "close_time": 1761476399999, "quote_volume": 107986.612928, "trades": 860, "taker_buy_base": 16108967.0, "taker_buy_quote": 39696.898629 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.002466, "high": 0.002529, "low": 0.002459, "close": 0.002522, "volume": 45839360.0, "close_time": 1761479999999, "quote_volume": 114430.904166, "trades": 1688, "taker_buy_base": 27664925.0, "taker_buy_quote": 69056.531536 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.002523, "high": 0.002531, "low": 0.002487, "close": 0.002496, "volume": 52658323.0, "close_time": 1761483599999, "quote_volume": 131978.866615, "trades": 1360, "taker_buy_base": 20833962.0, "taker_buy_quote": 52140.634265 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.002498, "high": 0.002512, "low": 0.002483, "close": 0.002498, "volume": 26014699.0, "close_time": 1761487199999, "quote_volume": 65033.189956, "trades": 816, "taker_buy_base": 12281950.0, "taker_buy_quote": 30726.550807 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.002499, "high": 0.002499, "low": 0.002485, "close": 0.002489, "volume": 46003670.0, "close_time": 1761490799999, "quote_volume": 114569.543282, "trades": 835, "taker_buy_base": 28654769.0, "taker_buy_quote": 71353.165105 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.002489, "high": 0.002497, "low": 0.002473, "close": 0.002493, "volume": 28046397.0, "close_time": 1761494399999, "quote_volume": 69689.14788, "trades": 799, "taker_buy_base": 16141630.0, "taker_buy_quote": 40094.794202 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.002493, "high": 0.002496, "low": 0.00247, "close": 0.002471, "volume": 26201950.0, "close_time": 1761497999999, "quote_volume": 65151.481038, "trades": 892, "taker_buy_base": 15011790.0, "taker_buy_quote": 37351.194412 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.00247, "high": 0.002483, "low": 0.002466, "close": 0.00248, "volume": 11571627.0, "close_time": 1761501599999, "quote_volume": 28656.701029, "trades": 408, "taker_buy_base": 6400949.0, "taker_buy_quote": 15848.647366 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.00248, "high": 0.002495, "low": 0.00248, "close": 0.00249, "volume": 6967763.0, "close_time": 1761505199999, "quote_volume": 17324.002847, "trades": 297, "taker_buy_base": 3578050.0, "taker_buy_quote": 8897.17972 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.00249, "high": 0.002492, "low": 0.00248, "close": 0.002482, "volume": 7038199.0, "close_time": 1761508799999, "quote_volume": 17477.065681, "trades": 268, "taker_buy_base": 3056845.0, "taker_buy_quote": 7593.190769 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.002481, "high": 0.002481, "low": 0.002461, "close": 0.002467, "volume": 15389947.0, "close_time": 1761512399999, "quote_volume": 38057.840129, "trades": 357, "taker_buy_base": 6902907.0, "taker_buy_quote": 17068.383943 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.002469, "high": 0.002506, "low": 0.002465, "close": 0.002505, "volume": 13726024.0, "close_time": 1761515999999, "quote_volume": 34076.337755, "trades": 421, "taker_buy_base": 8694440.0, "taker_buy_quote": 21603.037729 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.002505, "high": 0.002587, "low": 0.002505, "close": 0.002574, "volume": 89777612.0, "close_time": 1761519599999, "quote_volume": 230012.616542, "trades": 3209, "taker_buy_base": 51131768.0, "taker_buy_quote": 130986.042569 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.002571, "high": 0.002582, "low": 0.002561, "close": 0.002567, "volume": 27839086.0, "close_time": 1761523199999, "quote_volume": 71569.024398, "trades": 1222, "taker_buy_base": 13790232.0, "taker_buy_quote": 35456.884622 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002566, "high": 0.002595, "low": 0.002561, "close": 0.00259, "volume": 31255089.0, "close_time": 1761526799999, "quote_volume": 80573.391159, "trades": 641, "taker_buy_base": 16251836.0, "taker_buy_quote": 41886.54644 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.002587, "high": 0.002632, "low": 0.002582, "close": 0.002628, "volume": 41939757.0, "close_time": 1761530399999, "quote_volume": 109309.070999, "trades": 1101, "taker_buy_base": 26629342.0, "taker_buy_quote": 69408.168748 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.002627, "high": 0.002735, "low": 0.00262, "close": 0.002696, "volume": 198613533.0, "close_time": 1761533999999, "quote_volume": 535240.71143, "trades": 5522, "taker_buy_base": 102811829.0, "taker_buy_quote": 276984.932629 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.002692, "high": 0.002693, "low": 0.002629, "close": 0.002638, "volume": 90407759.0, "close_time": 1761537599999, "quote_volume": 240223.293299, "trades": 3329, "taker_buy_base": 35733543.0, "taker_buy_quote": 95038.769938 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.002636, "high": 0.002645, "low": 0.002609, "close": 0.002627, "volume": 27575125.0, "close_time": 1761541199999, "quote_volume": 72388.985657, "trades": 597, "taker_buy_base": 13347287.0, "taker_buy_quote": 35049.44473 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.002628, "high": 0.00268, "low": 0.002616, "close": 0.002667, "volume": 57686429.0, "close_time": 1761544799999, "quote_volume": 153382.806179, "trades": 1292, "taker_buy_base": 30433824.0, "taker_buy_quote": 80863.212962 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.00266, "high": 0.002662, "low": 0.002625, "close": 0.002646, "volume": 43913945.0, "close_time": 1761548399999, "quote_volume": 116026.168034, "trades": 921, "taker_buy_base": 22608431.0, "taker_buy_quote": 59722.482023 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.002646, "high": 0.002661, "low": 0.002617, "close": 0.00265, "volume": 54223568.0, "close_time": 1761551999999, "quote_volume": 143224.047569, "trades": 1013, "taker_buy_base": 27763796.0, "taker_buy_quote": 73395.078486 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.002652, "high": 0.002669, "low": 0.002628, "close": 0.002629, "volume": 41471963.0, "close_time": 1761555599999, "quote_volume": 109677.418941, "trades": 984, "taker_buy_base": 18750337.0, "taker_buy_quote": 49615.42061 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.002627, "high": 0.002627, "low": 0.002564, "close": 0.002575, "volume": 102115777.0, "close_time": 1761559199999, "quote_volume": 264062.87321, "trades": 1541, "taker_buy_base": 42191722.0, "taker_buy_quote": 109176.694285 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.002574, "high": 0.002578, "low": 0.002543, "close": 0.002552, "volume": 37045815.0, "close_time": 1761562799999, "quote_volume": 94812.658685, "trades": 617, "taker_buy_base": 14188688.0, "taker_buy_quote": 36321.642736 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.002553, "high": 0.002589, "low": 0.002553, "close": 0.00257, "volume": 52901431.0, "close_time": 1761566399999, "quote_volume": 136102.247315, "trades": 773, "taker_buy_base": 26716847.0, "taker_buy_quote": 68729.371965 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.002569, "high": 0.002573, "low": 0.002533, "close": 0.002539, "volume": 49283380.0, "close_time": 1761569999999, "quote_volume": 125665.413351, "trades": 829, "taker_buy_base": 20846061.0, "taker_buy_quote": 53064.179817 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.002542, "high": 0.002568, "low": 0.002512, "close": 0.002551, "volume": 42736322.0, "close_time": 1761573599999, "quote_volume": 108854.332875, "trades": 722, "taker_buy_base": 21806511.0, "taker_buy_quote": 55553.870875 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.002552, "high": 0.002555, "low": 0.002513, "close": 0.002532, "volume": 36821706.0, "close_time": 1761577199999, "quote_volume": 93084.654397, "trades": 582, "taker_buy_base": 12486429.0, "taker_buy_quote": 31585.648156 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.00253, "high": 0.002554, "low": 0.002529, "close": 0.002541, "volume": 23734622.0, "close_time": 1761580799999, "quote_volume": 60396.866552, "trades": 526, "taker_buy_base": 14472874.0, "taker_buy_quote": 36828.10089 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.002543, "high": 0.002615, "low": 0.002539, "close": 0.002614, "volume": 64724970.0, "close_time": 1761584399999, "quote_volume": 166950.897651, "trades": 988, "taker_buy_base": 38590865.0, "taker_buy_quote": 99529.56231 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.002614, "high": 0.002655, "low": 0.002604, "close": 0.002644, "volume": 90896052.0, "close_time": 1761587999999, "quote_volume": 239237.335134, "trades": 1179, "taker_buy_base": 45641127.0, "taker_buy_quote": 120166.452205 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.002643, "high": 0.002647, "low": 0.002618, "close": 0.002622, "volume": 35992292.0, "close_time": 1761591599999, "quote_volume": 94636.733566, "trades": 560, "taker_buy_base": 13246158.0, "taker_buy_quote": 34845.028456 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.002622, "high": 0.002635, "low": 0.002572, "close": 0.002588, "volume": 105322078.0, "close_time": 1761595199999, "quote_volume": 273164.472348, "trades": 1572, "taker_buy_base": 51301571.0, "taker_buy_quote": 133074.62099 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.002588, "high": 0.002588, "low": 0.002549, "close": 0.002555, "volume": 45924170.0, "close_time": 1761598799999, "quote_volume": 117843.186317, "trades": 471, "taker_buy_base": 18873993.0, "taker_buy_quote": 48355.257602 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.002549, "high": 0.002584, "low": 0.002542, "close": 0.002552, "volume": 25591551.0, "close_time": 1761602399999, "quote_volume": 65678.81657, "trades": 478, "taker_buy_base": 14818074.0, "taker_buy_quote": 38021.156457 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.002552, "high": 0.002569, "low": 0.002527, "close": 0.002531, "volume": 34707741.0, "close_time": 1761605999999, "quote_volume": 88436.723077, "trades": 672, "taker_buy_base": 15292009.0, "taker_buy_quote": 38921.414885 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.002531, "high": 0.002531, "low": 0.002508, "close": 0.002521, "volume": 32927214.0, "close_time": 1761609599999, "quote_volume": 83025.918308, "trades": 837, "taker_buy_base": 13650345.0, "taker_buy_quote": 34415.526323 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00252, "high": 0.002532, "low": 0.002499, "close": 0.002511, "volume": 37929237.0, "close_time": 1761613199999, "quote_volume": 95315.323796, "trades": 846, "taker_buy_base": 23876243.0, "taker_buy_quote": 60014.751309 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.002512, "high": 0.002535, "low": 0.002512, "close": 0.002525, "volume": 24185486.0, "close_time": 1761616799999, "quote_volume": 61062.991817, "trades": 719, "taker_buy_base": 12754777.0, "taker_buy_quote": 32197.684224 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.002524, "high": 0.002526, "low": 0.002471, "close": 0.002491, "volume": 27111935.0, "close_time": 1761620399999, "quote_volume": 67653.15246, "trades": 524, "taker_buy_base": 10765284.0, "taker_buy_quote": 26862.837733 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.002487, "high": 0.002496, "low": 0.002465, "close": 0.002471, "volume": 37020176.0, "close_time": 1761623999999, "quote_volume": 91614.79965, "trades": 699, "taker_buy_base": 15297165.0, "taker_buy_quote": 37852.640206 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.002474, "high": 0.002498, "low": 0.00247, "close": 0.002489, "volume": 12713258.0, "close_time": 1761627599999, "quote_volume": 31633.363647, "trades": 360, "taker_buy_base": 6407235.0, "taker_buy_quote": 15942.559248 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.002488, "high": 0.002492, "low": 0.002446, "close": 0.002454, "volume": 30909484.0, "close_time": 1761631199999, "quote_volume": 76325.727724, "trades": 592, "taker_buy_base": 10909454.0, "taker_buy_quote": 26911.108278 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.00245, "high": 0.002504, "low": 0.002448, "close": 0.002503, "volume": 31049813.0, "close_time": 1761634799999, "quote_volume": 76734.622574, "trades": 550, "taker_buy_base": 12594496.0, "taker_buy_quote": 31196.851846 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.002503, "high": 0.002513, "low": 0.002463, "close": 0.002468, "volume": 38219579.0, "close_time": 1761638399999, "quote_volume": 94946.552766, "trades": 638, "taker_buy_base": 23436873.0, "taker_buy_quote": 58132.526138 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.002468, "high": 0.002495, "low": 0.002456, "close": 0.00247, "volume": 59500830.0, "close_time": 1761641999999, "quote_volume": 147356.653931, "trades": 1250, "taker_buy_base": 25229337.0, "taker_buy_quote": 62533.140782 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.002471, "high": 0.00248, "low": 0.002459, "close": 0.002469, "volume": 10890642.0, "close_time": 1761645599999, "quote_volume": 26887.363038, "trades": 385, "taker_buy_base": 6886004.0, "taker_buy_quote": 17002.382702 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.002468, "high": 0.002468, "low": 0.002439, "close": 0.002459, "volume": 27835069.0, "close_time": 1761649199999, "quote_volume": 68271.434772, "trades": 470, "taker_buy_base": 14674344.0, "taker_buy_quote": 35999.958856 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.002459, "high": 0.00248, "low": 0.002448, "close": 0.00245, "volume": 38295164.0, "close_time": 1761652799999, "quote_volume": 94317.268665, "trades": 772, "taker_buy_base": 23615901.0, "taker_buy_quote": 58170.120216 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.002449, "high": 0.002476, "low": 0.002444, "close": 0.002469, "volume": 40518432.0, "close_time": 1761656399999, "quote_volume": 99536.581271, "trades": 918, "taker_buy_base": 27383225.0, "taker_buy_quote": 67258.48983 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.00247, "high": 0.002493, "low": 0.002467, "close": 0.002484, "volume": 56588245.0, "close_time": 1761659999999, "quote_volume": 140395.362537, "trades": 1172, "taker_buy_base": 29248089.0, "taker_buy_quote": 72569.985357 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.002485, "high": 0.002499, "low": 0.002392, "close": 0.002426, "volume": 105345305.0, "close_time": 1761663599999, "quote_volume": 256620.737745, "trades": 2407, "taker_buy_base": 50012548.0, "taker_buy_quote": 121896.233795 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.002423, "high": 0.00244, "low": 0.002396, "close": 0.002412, "volume": 48898803.0, "close_time": 1761667199999, "quote_volume": 118167.890712, "trades": 929, "taker_buy_base": 24821271.0, "taker_buy_quote": 59946.619352 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00241, "high": 0.002452, "low": 0.002406, "close": 0.002443, "volume": 27209075.0, "close_time": 1761670799999, "quote_volume": 65937.117383, "trades": 545, "taker_buy_base": 14424527.0, "taker_buy_quote": 34942.215504 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.002443, "high": 0.002455, "low": 0.002435, "close": 0.00245, "volume": 23885535.0, "close_time": 1761674399999, "quote_volume": 58396.967395, "trades": 596, "taker_buy_base": 15035116.0, "taker_buy_quote": 36751.779174 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.002448, "high": 0.002462, "low": 0.002427, "close": 0.002439, "volume": 15189455.0, "close_time": 1761677999999, "quote_volume": 37045.856808, "trades": 292, "taker_buy_base": 3946685.0, "taker_buy_quote": 9630.844305 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.002439, "high": 0.002442, "low": 0.002366, "close": 0.002379, "volume": 40417236.0, "close_time": 1761681599999, "quote_volume": 96798.522869, "trades": 845, "taker_buy_base": 15783934.0, "taker_buy_quote": 37826.333408 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.002378, "high": 0.00238, "low": 0.002321, "close": 0.002334, "volume": 89624327.0, "close_time": 1761685199999, "quote_volume": 210094.620822, "trades": 1624, "taker_buy_base": 47323510.0, "taker_buy_quote": 110959.67227 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.00233, "high": 0.002355, "low": 0.002302, "close": 0.002338, "volume": 44162046.0, "close_time": 1761688799999, "quote_volume": 102775.556881, "trades": 873, "taker_buy_base": 19083671.0, "taker_buy_quote": 44426.42746 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.002338, "high": 0.002395, "low": 0.00233, "close": 0.002389, "volume": 22177821.0, "close_time": 1761692399999, "quote_volume": 52403.794305, "trades": 481, "taker_buy_base": 11763313.0, "taker_buy_quote": 27748.632344 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.002389, "high": 0.002401, "low": 0.002384, "close": 0.00239, "volume": 19098231.0, "close_time": 1761695999999, "quote_volume": 45670.645977, "trades": 332, "taker_buy_base": 8137147.0, "taker_buy_quote": 19461.43537 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.00239, "high": 0.002405, "low": 0.002382, "close": 0.002389, "volume": 17702247.0, "close_time": 1761699599999, "quote_volume": 42369.978202, "trades": 798, "taker_buy_base": 8682701.0, "taker_buy_quote": 20781.044991 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.002387, "high": 0.002403, "low": 0.00238, "close": 0.002392, "volume": 21564359.0, "close_time": 1761703199999, "quote_volume": 51502.372487, "trades": 1259, "taker_buy_base": 10171586.0, "taker_buy_quote": 24288.312022 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.002391, "high": 0.002402, "low": 0.002387, "close": 0.00239, "volume": 9066817.0, "close_time": 1761706799999, "quote_volume": 21697.887762, "trades": 507, "taker_buy_base": 4871700.0, "taker_buy_quote": 11654.115266 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.002391, "high": 0.002395, "low": 0.002378, "close": 0.002381, "volume": 10077653.0, "close_time": 1761710399999, "quote_volume": 24035.741852, "trades": 463, "taker_buy_base": 5516567.0, "taker_buy_quote": 13161.119669 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.00238, "high": 0.002397, "low": 0.002378, "close": 0.002387, "volume": 10528268.0, "close_time": 1761713999999, "quote_volume": 25110.009347, "trades": 392, "taker_buy_base": 3068246.0, "taker_buy_quote": 7323.598212 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.002386, "high": 0.002406, "low": 0.002382, "close": 0.002398, "volume": 10376993.0, "close_time": 1761717599999, "quote_volume": 24892.542894, "trades": 463, "taker_buy_base": 6254574.0, "taker_buy_quote": 15010.936102 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.002396, "high": 0.002415, "low": 0.002394, "close": 0.002409, "volume": 15363478.0, "close_time": 1761721199999, "quote_volume": 36918.207826, "trades": 496, "taker_buy_base": 7927476.0, "taker_buy_quote": 19047.185637 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.002409, "high": 0.00241, "low": 0.002382, "close": 0.002391, "volume": 14023868.0, "close_time": 1761724799999, "quote_volume": 33621.149283, "trades": 479, "taker_buy_base": 7351090.0, "taker_buy_quote": 17633.811362 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00239, "high": 0.002397, "low": 0.002384, "close": 0.002395, "volume": 11116542.0, "close_time": 1761728399999, "quote_volume": 26578.623062, "trades": 408, "taker_buy_base": 5092362.0, "taker_buy_quote": 12167.697827 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.002394, "high": 0.002403, "low": 0.002385, "close": 0.002397, "volume": 7984847.0, "close_time": 1761731999999, "quote_volume": 19146.343222, "trades": 404, "taker_buy_base": 5190625.0, "taker_buy_quote": 12452.497504 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.002397, "high": 0.002438, "low": 0.002393, "close": 0.002418, "volume": 17980543.0, "close_time": 1761735599999, "quote_volume": 43482.046093, "trades": 608, "taker_buy_base": 5923034.0, "taker_buy_quote": 14340.099202 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.002419, "high": 0.002451, "low": 0.002415, "close": 0.002446, "volume": 15395985.0, "close_time": 1761739199999, "quote_volume": 37505.876863, "trades": 622, "taker_buy_base": 9823101.0, "taker_buy_quote": 23922.709086 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.002446, "high": 0.00247, "low": 0.002445, "close": 0.002453, "volume": 25083753.0, "close_time": 1761742799999, "quote_volume": 61663.040121, "trades": 810, "taker_buy_base": 10818807.0, "taker_buy_quote": 26594.334926 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.002452, "high": 0.002465, "low": 0.002421, "close": 0.00243, "volume": 30615944.0, "close_time": 1761746399999, "quote_volume": 74676.854708, "trades": 1199, "taker_buy_base": 13111176.0, "taker_buy_quote": 31965.9987 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.002431, "high": 0.002431, "low": 0.002404, "close": 0.002414, "volume": 23198918.0, "close_time": 1761749999999, "quote_volume": 56070.477107, "trades": 871, "taker_buy_base": 11895637.0, "taker_buy_quote": 28744.347782 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.002415, "high": 0.00242, "low": 0.002368, "close": 0.002382, "volume": 52434816.0, "close_time": 1761753599999, "quote_volume": 125681.211592, "trades": 1670, "taker_buy_base": 26601388.0, "taker_buy_quote": 63712.019425 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.002382, "high": 0.002403, "low": 0.002364, "close": 0.002392, "volume": 21686341.0, "close_time": 1761757199999, "quote_volume": 51781.51443, "trades": 1008, "taker_buy_base": 9890036.0, "taker_buy_quote": 23632.615779 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.002393, "high": 0.002526, "low": 0.00239, "close": 0.002524, "volume": 53515841.0, "close_time": 1761760799999, "quote_volume": 131449.728282, "trades": 2297, "taker_buy_base": 33822772.0, "taker_buy_quote": 83101.27201 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.002527, "high": 0.002533, "low": 0.002351, "close": 0.002446, "volume": 316656332.0, "close_time": 1761764399999, "quote_volume": 770863.380579, "trades": 11906, "taker_buy_base": 145252398.0, "taker_buy_quote": 353306.14751 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.002445, "high": 0.002492, "low": 0.002432, "close": 0.002467, "volume": 72190564.0, "close_time": 1761767999999, "quote_volume": 178091.938153, "trades": 3598, "taker_buy_base": 35341026.0, "taker_buy_quote": 87203.283267 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.002468, "high": 0.002523, "low": 0.002454, "close": 0.002495, "volume": 60341613.0, "close_time": 1761771599999, "quote_volume": 150105.535133, "trades": 2763, "taker_buy_base": 34201390.0, "taker_buy_quote": 85091.980802 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.002496, "high": 0.002497, "low": 0.002467, "close": 0.002479, "volume": 19589576.0, "close_time": 1761775199999, "quote_volume": 48547.042632, "trades": 576, "taker_buy_base": 8121877.0, "taker_buy_quote": 20137.503624 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.002478, "high": 0.002481, "low": 0.002443, "close": 0.00245, "volume": 13720835.0, "close_time": 1761778799999, "quote_volume": 33756.977827, "trades": 836, "taker_buy_base": 6085606.0, "taker_buy_quote": 14967.871402 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.002451, "high": 0.002453, "low": 0.002383, "close": 0.002395, "volume": 40612882.0, "close_time": 1761782399999, "quote_volume": 97835.821117, "trades": 1665, "taker_buy_base": 14457643.0, "taker_buy_quote": 34823.768071 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.002394, "high": 0.002418, "low": 0.002371, "close": 0.002414, "volume": 24913542.0, "close_time": 1761785999999, "quote_volume": 59710.867039, "trades": 1778, "taker_buy_base": 13044285.0, "taker_buy_quote": 31275.335512 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.002413, "high": 0.002413, "low": 0.002377, "close": 0.002385, "volume": 13300880.0, "close_time": 1761789599999, "quote_volume": 31867.190262, "trades": 1412, "taker_buy_base": 5535935.0, "taker_buy_quote": 13262.405623 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.002386, "high": 0.002411, "low": 0.002381, "close": 0.002403, "volume": 10431250.0, "close_time": 1761793199999, "quote_volume": 25016.99456, "trades": 1102, "taker_buy_base": 5267436.0, "taker_buy_quote": 12635.530997 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.002404, "high": 0.002404, "low": 0.002373, "close": 0.002384, "volume": 19566553.0, "close_time": 1761796799999, "quote_volume": 46702.051342, "trades": 1204, "taker_buy_base": 10592508.0, "taker_buy_quote": 25293.710732 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.002384, "high": 0.002385, "low": 0.002268, "close": 0.002293, "volume": 93691022.0, "close_time": 1761800399999, "quote_volume": 216418.013707, "trades": 5577, "taker_buy_base": 43358960.0, "taker_buy_quote": 100063.637461 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.002293, "high": 0.002361, "low": 0.002288, "close": 0.002355, "volume": 25106960.0, "close_time": 1761803999999, "quote_volume": 58245.159981, "trades": 2011, "taker_buy_base": 15743504.0, "taker_buy_quote": 36501.507342 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.002354, "high": 0.002356, "low": 0.002322, "close": 0.002333, "volume": 28596145.0, "close_time": 1761807599999, "quote_volume": 66852.173637, "trades": 1676, "taker_buy_base": 15260002.0, "taker_buy_quote": 35663.988033 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.002333, "high": 0.002366, "low": 0.002326, "close": 0.002362, "volume": 14098905.0, "close_time": 1761811199999, "quote_volume": 33125.729836, "trades": 1175, "taker_buy_base": 7812419.0, "taker_buy_quote": 18346.746929 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.002359, "high": 0.002367, "low": 0.002332, "close": 0.002334, "volume": 27065544.0, "close_time": 1761814799999, "quote_volume": 63590.412209, "trades": 1292, "taker_buy_base": 14918129.0, "taker_buy_quote": 35052.919555 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.002334, "high": 0.002344, "low": 0.002312, "close": 0.002321, "volume": 21604132.0, "close_time": 1761818399999, "quote_volume": 50288.799906, "trades": 1205, "taker_buy_base": 10299703.0, "taker_buy_quote": 23972.481739 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.00232, "high": 0.002339, "low": 0.002311, "close": 0.002322, "volume": 16524918.0, "close_time": 1761821999999, "quote_volume": 38435.108614, "trades": 1175, "taker_buy_base": 7243253.0, "taker_buy_quote": 16836.427107 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.002323, "high": 0.00233, "low": 0.002307, "close": 0.00231, "volume": 16263904.0, "close_time": 1761825599999, "quote_volume": 37705.889607, "trades": 1101, "taker_buy_base": 8390134.0, "taker_buy_quote": 19443.485449 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.00231, "high": 0.002315, "low": 0.002244, "close": 0.002264, "volume": 62032585.0, "close_time": 1761829199999, "quote_volume": 140799.609345, "trades": 3196, "taker_buy_base": 26156449.0, "taker_buy_quote": 59320.502454 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.002262, "high": 0.002275, "low": 0.002211, "close": 0.002214, "volume": 47415926.0, "close_time": 1761832799999, "quote_volume": 105938.901717, "trades": 2983, "taker_buy_base": 20453995.0, "taker_buy_quote": 45733.673084 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.002215, "high": 0.002232, "low": 0.002199, "close": 0.002208, "volume": 47199844.0, "close_time": 1761836399999, "quote_volume": 104420.946166, "trades": 2699, "taker_buy_base": 18488577.0, "taker_buy_quote": 40920.245968 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.002207, "high": 0.002215, "low": 0.002148, "close": 0.002155, "volume": 127344438.0, "close_time": 1761839999999, "quote_volume": 277082.310372, "trades": 3556, "taker_buy_base": 62430550.0, "taker_buy_quote": 135866.930635 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.002154, "high": 0.002194, "low": 0.002139, "close": 0.002194, "volume": 64545139.0, "close_time": 1761843599999, "quote_volume": 140241.033198, "trades": 2140, "taker_buy_base": 39164055.0, "taker_buy_quote": 85069.564141 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.002193, "high": 0.002193, "low": 0.002119, "close": 0.002154, "volume": 131259355.0, "close_time": 1761847199999, "quote_volume": 281663.130553, "trades": 3031, "taker_buy_base": 63134113.0, "taker_buy_quote": 135518.89975 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.002154, "high": 0.002162, "low": 0.002128, "close": 0.002136, "volume": 35973937.0, "close_time": 1761850799999, "quote_volume": 77255.796254, "trades": 1508, "taker_buy_base": 16432990.0, "taker_buy_quote": 35269.411079 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.002134, "high": 0.002136, "low": 0.002102, "close": 0.002118, "volume": 67833513.0, "close_time": 1761854399999, "quote_volume": 143669.655039, "trades": 2528, "taker_buy_base": 32139162.0, "taker_buy_quote": 68100.366954 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002119, "high": 0.002153, "low": 0.002113, "close": 0.002152, "volume": 55418357.0, "close_time": 1761857999999, "quote_volume": 118048.152838, "trades": 2034, "taker_buy_base": 28858340.0, "taker_buy_quote": 61427.03688 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.00215, "high": 0.002175, "low": 0.002146, "close": 0.002169, "volume": 38961622.0, "close_time": 1761861599999, "quote_volume": 84270.852169, "trades": 792, "taker_buy_base": 22729148.0, "taker_buy_quote": 49175.839137 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.002168, "high": 0.00218, "low": 0.002159, "close": 0.002173, "volume": 41200623.0, "close_time": 1761865199999, "quote_volume": 89486.251282, "trades": 745, "taker_buy_base": 21094581.0, "taker_buy_quote": 45840.439091 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.002174, "high": 0.00219, "low": 0.002166, "close": 0.002189, "volume": 26693367.0, "close_time": 1761868799999, "quote_volume": 58074.953082, "trades": 2096, "taker_buy_base": 16478725.0, "taker_buy_quote": 35852.33812 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002187, "high": 0.002215, "low": 0.002182, "close": 0.002208, "volume": 22262053.0, "close_time": 1761872399999, "quote_volume": 49037.277646, "trades": 1187, "taker_buy_base": 8982000.0, "taker_buy_quote": 19772.051691 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.002209, "high": 0.002228, "low": 0.002205, "close": 0.002216, "volume": 24613801.0, "close_time": 1761875999999, "quote_volume": 54639.805684, "trades": 1308, "taker_buy_base": 15071510.0, "taker_buy_quote": 33464.36524 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.002217, "high": 0.002217, "low": 0.002189, "close": 0.002201, "volume": 8107552.0, "close_time": 1761879599999, "quote_volume": 17842.294447, "trades": 417, "taker_buy_base": 4136015.0, "taker_buy_quote": 9104.00551 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0022, "high": 0.002207, "low": 0.002183, "close": 0.002198, "volume": 33140536.0, "close_time": 1761883199999, "quote_volume": 72685.180733, "trades": 1438, "taker_buy_base": 8760608.0, "taker_buy_quote": 19187.659081 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0022, "high": 0.002228, "low": 0.002198, "close": 0.002223, "volume": 35901798.0, "close_time": 1761886799999, "quote_volume": 79622.995863, "trades": 1165, "taker_buy_base": 20793693.0, "taker_buy_quote": 46118.938397 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.002222, "high": 0.002222, "low": 0.0022, "close": 0.002202, "volume": 10333350.0, "close_time": 1761890399999, "quote_volume": 22857.762113, "trades": 284, "taker_buy_base": 3101802.0, "taker_buy_quote": 6861.225106 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.002203, "high": 0.002208, "low": 0.00219, "close": 0.002195, "volume": 10031902.0, "close_time": 1761893999999, "quote_volume": 22070.785178, "trades": 307, "taker_buy_base": 5158130.0, "taker_buy_quote": 11348.463526 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.002194, "high": 0.002201, "low": 0.002187, "close": 0.002191, "volume": 14344661.0, "close_time": 1761897599999, "quote_volume": 31463.202749, "trades": 496, "taker_buy_base": 8605598.0, "taker_buy_quote": 18869.607362 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.00219, "high": 0.002196, "low": 0.002172, "close": 0.002191, "volume": 28042460.0, "close_time": 1761901199999, "quote_volume": 61229.373387, "trades": 874, "taker_buy_base": 15032971.0, "taker_buy_quote": 32838.316307 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.002191, "high": 0.002195, "low": 0.002176, "close": 0.002186, "volume": 19855674.0, "close_time": 1761904799999, "quote_volume": 43363.739829, "trades": 368, "taker_buy_base": 7798448.0, "taker_buy_quote": 17041.10119 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.002187, "high": 0.002192, "low": 0.00218, "close": 0.00218, "volume": 20518111.0, "close_time": 1761908399999, "quote_volume": 44827.024868, "trades": 509, "taker_buy_base": 11613094.0, "taker_buy_quote": 25372.229699 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.00218, "high": 0.002213, "low": 0.002168, "close": 0.002213, "volume": 28575587.0, "close_time": 1761911999999, "quote_volume": 62555.896827, "trades": 799, "taker_buy_base": 14925797.0, "taker_buy_quote": 32725.356943 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.002211, "high": 0.002225, "low": 0.002188, "close": 0.002189, "volume": 23559512.0, "close_time": 1761915599999, "quote_volume": 52078.124598, "trades": 803, "taker_buy_base": 11361863.0, "taker_buy_quote": 25123.834692 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.002188, "high": 0.002208, "low": 0.002177, "close": 0.002203, "volume": 25775780.0, "close_time": 1761919199999, "quote_volume": 56568.568785, "trades": 898, "taker_buy_base": 13523767.0, "taker_buy_quote": 29671.917145 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.002205, "high": 0.002219, "low": 0.002181, "close": 0.002215, "volume": 21672650.0, "close_time": 1761922799999, "quote_volume": 47584.433806, "trades": 1030, "taker_buy_base": 11520711.0, "taker_buy_quote": 25304.43081 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.002214, "high": 0.002232, "low": 0.002199, "close": 0.002203, "volume": 29586124.0, "close_time": 1761926399999, "quote_volume": 65586.086333, "trades": 1244, "taker_buy_base": 16912605.0, "taker_buy_quote": 37553.715848 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.002202, "high": 0.002206, "low": 0.002149, "close": 0.002153, "volume": 9106800.0, "close_time": 1761929999999, "quote_volume": 19843.154518, "trades": 736, "taker_buy_base": 2906958.0, "taker_buy_quote": 6339.48156 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.002151, "high": 0.002162, "low": 0.002123, "close": 0.002149, "volume": 12729270.0, "close_time": 1761933599999, "quote_volume": 27275.053644, "trades": 1250, "taker_buy_base": 4803284.0, "taker_buy_quote": 10303.246228 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.00215, "high": 0.002173, "low": 0.002132, "close": 0.002159, "volume": 23859608.0, "close_time": 1761937199999, "quote_volume": 51411.154469, "trades": 1196, "taker_buy_base": 14430152.0, "taker_buy_quote": 31079.194755 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.002158, "high": 0.002199, "low": 0.00214, "close": 0.002186, "volume": 20331301.0, "close_time": 1761940799999, "quote_volume": 44191.359128, "trades": 1127, "taker_buy_base": 8319690.0, "taker_buy_quote": 18102.121142 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.002184, "high": 0.002202, "low": 0.002168, "close": 0.002168, "volume": 29277353.0, "close_time": 1761944399999, "quote_volume": 64053.300017, "trades": 1016, "taker_buy_base": 9503366.0, "taker_buy_quote": 20788.929687 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.002168, "high": 0.002181, "low": 0.002158, "close": 0.00216, "volume": 8314026.0, "close_time": 1761947999999, "quote_volume": 18039.865021, "trades": 399, "taker_buy_base": 4474219.0, "taker_buy_quote": 9707.646972 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.002161, "high": 0.002177, "low": 0.00216, "close": 0.002163, "volume": 10139671.0, "close_time": 1761951599999, "quote_volume": 21995.646418, "trades": 526, "taker_buy_base": 5667189.0, "taker_buy_quote": 12294.14734 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.002163, "high": 0.002168, "low": 0.002152, "close": 0.002152, "volume": 7890831.0, "close_time": 1761955199999, "quote_volume": 17055.261951, "trades": 449, "taker_buy_base": 3845389.0, "taker_buy_quote": 8316.289555 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002151, "high": 0.002164, "low": 0.002138, "close": 0.002162, "volume": 13244642.0, "close_time": 1761958799999, "quote_volume": 28435.069215, "trades": 536, "taker_buy_base": 7873271.0, "taker_buy_quote": 16910.443368 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.002161, "high": 0.002182, "low": 0.002158, "close": 0.002161, "volume": 10187872.0, "close_time": 1761962399999, "quote_volume": 22090.237942, "trades": 457, "taker_buy_base": 4446685.0, "taker_buy_quote": 9644.085701 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.00216, "high": 0.002176, "low": 0.002142, "close": 0.002174, "volume": 9616263.0, "close_time": 1761965999999, "quote_volume": 20753.07466, "trades": 499, "taker_buy_base": 4415599.0, "taker_buy_quote": 9519.078361 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.002174, "high": 0.002203, "low": 0.002173, "close": 0.002199, "volume": 16287371.0, "close_time": 1761969599999, "quote_volume": 35602.791695, "trades": 611, "taker_buy_base": 10086521.0, "taker_buy_quote": 22033.163162 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0022, "high": 0.002206, "low": 0.002186, "close": 0.002188, "volume": 13278455.0, "close_time": 1761973199999, "quote_volume": 29127.098005, "trades": 551, "taker_buy_base": 6975046.0, "taker_buy_quote": 15298.379642 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.002188, "high": 0.002192, "low": 0.002175, "close": 0.002182, "volume": 8109639.0, "close_time": 1761976799999, "quote_volume": 17707.306214, "trades": 372, "taker_buy_base": 3696438.0, "taker_buy_quote": 8074.870953 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.002183, "high": 0.002193, "low": 0.002179, "close": 0.002192, "volume": 3611727.0, "close_time": 1761980399999, "quote_volume": 7894.063784, "trades": 229, "taker_buy_base": 1773559.0, "taker_buy_quote": 3881.055896 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.002191, "high": 0.002219, "low": 0.002187, "close": 0.002212, "volume": 12505637.0, "close_time": 1761983999999, "quote_volume": 27584.285977, "trades": 616, "taker_buy_base": 6112253.0, "taker_buy_quote": 13480.162138 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.002214, "high": 0.00228, "low": 0.002209, "close": 0.002271, "volume": 40532589.0, "close_time": 1761987599999, "quote_volume": 90705.899875, "trades": 1446, "taker_buy_base": 24198572.0, "taker_buy_quote": 54164.178552 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.00227, "high": 0.002277, "low": 0.002236, "close": 0.002242, "volume": 37277337.0, "close_time": 1761991199999, "quote_volume": 84254.818347, "trades": 1565, "taker_buy_base": 21716450.0, "taker_buy_quote": 49063.332569 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.002242, "high": 0.002271, "low": 0.00224, "close": 0.002261, "volume": 9686635.0, "close_time": 1761994799999, "quote_volume": 21863.50105, "trades": 438, "taker_buy_base": 5232312.0, "taker_buy_quote": 11799.137625 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.002262, "high": 0.002278, "low": 0.002256, "close": 0.002276, "volume": 5853978.0, "close_time": 1761998399999, "quote_volume": 13274.96575, "trades": 551, "taker_buy_base": 3004109.0, "taker_buy_quote": 6817.922451 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.002276, "high": 0.002285, "low": 0.002264, "close": 0.002265, "volume": 13672807.0, "close_time": 1762001999999, "quote_volume": 31122.095101, "trades": 661, "taker_buy_base": 6404324.0, "taker_buy_quote": 14584.571782 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.002266, "high": 0.002275, "low": 0.002238, "close": 0.002246, "volume": 11276570.0, "close_time": 1762005599999, "quote_volume": 25435.865912, "trades": 707, "taker_buy_base": 5668334.0, "taker_buy_quote": 12788.15177 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.002247, "high": 0.002255, "low": 0.002221, "close": 0.002235, "volume": 27003174.0, "close_time": 1762009199999, "quote_volume": 60235.96355, "trades": 1102, "taker_buy_base": 10193253.0, "taker_buy_quote": 22760.227096 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.002234, "high": 0.002259, "low": 0.002229, "close": 0.002251, "volume": 12811507.0, "close_time": 1762012799999, "quote_volume": 28710.256049, "trades": 827, "taker_buy_base": 5514226.0, "taker_buy_quote": 12363.973702 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.002252, "high": 0.002263, "low": 0.002245, "close": 0.002246, "volume": 17662106.0, "close_time": 1762016399999, "quote_volume": 39768.55541, "trades": 812, "taker_buy_base": 7483804.0, "taker_buy_quote": 16858.046156 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.002246, "high": 0.002249, "low": 0.002237, "close": 0.00224, "volume": 12231916.0, "close_time": 1762019999999, "quote_volume": 27428.15303, "trades": 618, "taker_buy_base": 4317047.0, "taker_buy_quote": 9682.72454 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.002241, "high": 0.002256, "low": 0.00224, "close": 0.002254, "volume": 12610078.0, "close_time": 1762023599999, "quote_volume": 28384.468626, "trades": 441, "taker_buy_base": 7983993.0, "taker_buy_quote": 17973.833816 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.002254, "high": 0.002265, "low": 0.00224, "close": 0.002264, "volume": 8316678.0, "close_time": 1762027199999, "quote_volume": 18701.043997, "trades": 419, "taker_buy_base": 5369911.0, "taker_buy_quote": 12074.896797 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.002264, "high": 0.002286, "low": 0.002264, "close": 0.002274, "volume": 10320746.0, "close_time": 1762030799999, "quote_volume": 23473.219874, "trades": 729, "taker_buy_base": 4854132.0, "taker_buy_quote": 11041.083295 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.002276, "high": 0.002279, "low": 0.002246, "close": 0.002246, "volume": 11386538.0, "close_time": 1762034399999, "quote_volume": 25797.591889, "trades": 421, "taker_buy_base": 2226703.0, "taker_buy_quote": 5038.814915 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.002245, "high": 0.002264, "low": 0.002241, "close": 0.002263, "volume": 14826896.0, "close_time": 1762037999999, "quote_volume": 33392.013627, "trades": 724, "taker_buy_base": 6920294.0, "taker_buy_quote": 15576.813818 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.002264, "high": 0.002285, "low": 0.002259, "close": 0.002282, "volume": 9743190.0, "close_time": 1762041599999, "quote_volume": 22126.959471, "trades": 357, "taker_buy_base": 5917792.0, "taker_buy_quote": 13440.725563 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002281, "high": 0.002283, "low": 0.002261, "close": 0.002269, "volume": 12046627.0, "close_time": 1762045199999, "quote_volume": 27400.22386, "trades": 449, "taker_buy_base": 5656452.0, "taker_buy_quote": 12867.522858 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.002269, "high": 0.002274, "low": 0.002259, "close": 0.002262, "volume": 5018861.0, "close_time": 1762048799999, "quote_volume": 11378.868897, "trades": 296, "taker_buy_base": 1704063.0, "taker_buy_quote": 3864.220523 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.002262, "high": 0.00228, "low": 0.002257, "close": 0.00227, "volume": 3335810.0, "close_time": 1762052399999, "quote_volume": 7567.077838, "trades": 334, "taker_buy_base": 1612467.0, "taker_buy_quote": 3660.305595 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.00227, "high": 0.00227, "low": 0.002244, "close": 0.002248, "volume": 3277159.0, "close_time": 1762055999999, "quote_volume": 7379.619514, "trades": 216, "taker_buy_base": 939666.0, "taker_buy_quote": 2116.683582 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.002246, "high": 0.0023, "low": 0.002244, "close": 0.002297, "volume": 12386144.0, "close_time": 1762059599999, "quote_volume": 28115.718109, "trades": 511, "taker_buy_base": 7835650.0, "taker_buy_quote": 17805.604905 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.002298, "high": 0.002298, "low": 0.002263, "close": 0.002282, "volume": 3851773.0, "close_time": 1762063199999, "quote_volume": 8784.414977, "trades": 272, "taker_buy_base": 843917.0, "taker_buy_quote": 1921.370157 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.002281, "high": 0.002289, "low": 0.002273, "close": 0.002284, "volume": 3977338.0, "close_time": 1762066799999, "quote_volume": 9074.250243, "trades": 275, "taker_buy_base": 2216819.0, "taker_buy_quote": 5057.611249 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.002283, "high": 0.002293, "low": 0.002275, "close": 0.002288, "volume": 5572563.0, "close_time": 1762070399999, "quote_volume": 12714.46644, "trades": 379, "taker_buy_base": 2352242.0, "taker_buy_quote": 5369.580116 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.002289, "high": 0.002291, "low": 0.002263, "close": 0.002268, "volume": 6957055.0, "close_time": 1762073999999, "quote_volume": 15831.840573, "trades": 488, "taker_buy_base": 2370128.0, "taker_buy_quote": 5400.165271 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.002269, "high": 0.00228, "low": 0.002231, "close": 0.002237, "volume": 23806690.0, "close_time": 1762077599999, "quote_volume": 53572.196733, "trades": 752, "taker_buy_base": 9868870.0, "taker_buy_quote": 22224.055124 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.002239, "high": 0.002253, "low": 0.00222, "close": 0.002235, "volume": 31896780.0, "close_time": 1762081199999, "quote_volume": 71331.850555, "trades": 936, "taker_buy_base": 13623614.0, "taker_buy_quote": 30488.702396 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.002235, "high": 0.002265, "low": 0.002234, "close": 0.002262, "volume": 12422587.0, "close_time": 1762084799999, "quote_volume": 27926.752574, "trades": 461, "taker_buy_base": 6553696.0, "taker_buy_quote": 14745.539737 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.002265, "high": 0.002267, "low": 0.002229, "close": 0.002233, "volume": 14493456.0, "close_time": 1762088399999, "quote_volume": 32485.281272, "trades": 398, "taker_buy_base": 5891156.0, "taker_buy_quote": 13201.501459 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.002231, "high": 0.002237, "low": 0.002197, "close": 0.002211, "volume": 22153862.0, "close_time": 1762091999999, "quote_volume": 48981.990311, "trades": 764, "taker_buy_base": 7088095.0, "taker_buy_quote": 15644.324437 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.002211, "high": 0.002212, "low": 0.002148, "close": 0.002164, "volume": 23728015.0, "close_time": 1762095599999, "quote_volume": 51745.38495, "trades": 956, "taker_buy_base": 10780834.0, "taker_buy_quote": 23445.891247 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.002163, "high": 0.00218, "low": 0.002149, "close": 0.002156, "volume": 13310534.0, "close_time": 1762099199999, "quote_volume": 28785.495192, "trades": 648, "taker_buy_base": 7957778.0, "taker_buy_quote": 17218.612947 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.002157, "high": 0.002172, "low": 0.002122, "close": 0.002172, "volume": 21126690.0, "close_time": 1762102799999, "quote_volume": 45392.486237, "trades": 853, "taker_buy_base": 9153731.0, "taker_buy_quote": 19637.701008 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.002172, "high": 0.002173, "low": 0.002147, "close": 0.002159, "volume": 7536913.0, "close_time": 1762106399999, "quote_volume": 16268.597878, "trades": 383, "taker_buy_base": 3374045.0, "taker_buy_quote": 7283.125112 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.002159, "high": 0.002168, "low": 0.002144, "close": 0.002146, "volume": 25527445.0, "close_time": 1762109999999, "quote_volume": 55056.562534, "trades": 539, "taker_buy_base": 14980247.0, "taker_buy_quote": 32328.525845 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.002145, "high": 0.002148, "low": 0.00212, "close": 0.002128, "volume": 34958155.0, "close_time": 1762113599999, "quote_volume": 74422.683549, "trades": 734, "taker_buy_base": 14234552.0, "taker_buy_quote": 30301.392511 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00213, "high": 0.002135, "low": 0.002121, "close": 0.002134, "volume": 7958305.0, "close_time": 1762117199999, "quote_volume": 16954.104844, "trades": 326, "taker_buy_base": 6189144.0, "taker_buy_quote": 13187.941924 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.002133, "high": 0.002144, "low": 0.002132, "close": 0.002134, "volume": 12791835.0, "close_time": 1762120799999, "quote_volume": 27350.743494, "trades": 451, "taker_buy_base": 8957912.0, "taker_buy_quote": 19153.901849 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.002133, "high": 0.002163, "low": 0.002126, "close": 0.002158, "volume": 31073149.0, "close_time": 1762124399999, "quote_volume": 66585.898213, "trades": 469, "taker_buy_base": 18367373.0, "taker_buy_quote": 39358.312121 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.002158, "high": 0.002206, "low": 0.002156, "close": 0.002202, "volume": 27643206.0, "close_time": 1762127999999, "quote_volume": 60478.482099, "trades": 620, "taker_buy_base": 14835123.0, "taker_buy_quote": 32494.995604 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0022, "high": 0.002217, "low": 0.002141, "close": 0.002144, "volume": 72655258.0, "close_time": 1762131599999, "quote_volume": 158191.43091, "trades": 1397, "taker_buy_base": 24276451.0, "taker_buy_quote": 52906.079155 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.002143, "high": 0.002148, "low": 0.00212, "close": 0.002128, "volume": 15626085.0, "close_time": 1762135199999, "quote_volume": 33348.03333, "trades": 431, "taker_buy_base": 9467692.0, "taker_buy_quote": 20214.770912 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.002129, "high": 0.002155, "low": 0.002124, "close": 0.002136, "volume": 48271575.0, "close_time": 1762138799999, "quote_volume": 103149.864624, "trades": 1200, "taker_buy_base": 26534919.0, "taker_buy_quote": 56723.94164 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.002136, "high": 0.002137, "low": 0.002054, "close": 0.002057, "volume": 44846917.0, "close_time": 1762142399999, "quote_volume": 93700.180051, "trades": 1208, "taker_buy_base": 16211590.0, "taker_buy_quote": 33930.573416 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.002053, "high": 0.00206, "low": 0.00201, "close": 0.002057, "volume": 46003173.0, "close_time": 1762145999999, "quote_volume": 93440.119067, "trades": 1092, "taker_buy_base": 18687473.0, "taker_buy_quote": 37984.509698 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.002058, "high": 0.002083, "low": 0.00204, "close": 0.002046, "volume": 36110235.0, "close_time": 1762149599999, "quote_volume": 74371.542099, "trades": 585, "taker_buy_base": 22256678.0, "taker_buy_quote": 45780.217937 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.002045, "high": 0.002049, "low": 0.002011, "close": 0.002041, "volume": 30951545.0, "close_time": 1762153199999, "quote_volume": 63054.303235, "trades": 681, "taker_buy_base": 16189736.0, "taker_buy_quote": 32970.462717 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.00204, "high": 0.002062, "low": 0.002027, "close": 0.002045, "volume": 17749431.0, "close_time": 1762156799999, "quote_volume": 36317.469161, "trades": 504, "taker_buy_base": 7231798.0, "taker_buy_quote": 14818.221401 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.002043, "high": 0.002051, "low": 0.002016, "close": 0.00204, "volume": 20784311.0, "close_time": 1762160399999, "quote_volume": 42289.580504, "trades": 443, "taker_buy_base": 11316443.0, "taker_buy_quote": 23021.309923 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.002038, "high": 0.002075, "low": 0.002019, "close": 0.002022, "volume": 29367370.0, "close_time": 1762163999999, "quote_volume": 60207.765683, "trades": 518, "taker_buy_base": 13351977.0, "taker_buy_quote": 27392.558783 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.002024, "high": 0.00204, "low": 0.002006, "close": 0.002013, "volume": 31024483.0, "close_time": 1762167599999, "quote_volume": 62872.23152, "trades": 568, "taker_buy_base": 11913634.0, "taker_buy_quote": 24194.71335 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.002016, "high": 0.002042, "low": 0.002016, "close": 0.002024, "volume": 33013249.0, "close_time": 1762171199999, "quote_volume": 67008.54951, "trades": 508, "taker_buy_base": 18781015.0, "taker_buy_quote": 38161.32387 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.002024, "high": 0.002042, "low": 0.00202, "close": 0.002026, "volume": 41417090.0, "close_time": 1762174799999, "quote_volume": 83958.522111, "trades": 759, "taker_buy_base": 25326036.0, "taker_buy_quote": 51335.167736 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.002025, "high": 0.00205, "low": 0.002019, "close": 0.002028, "volume": 102060183.0, "close_time": 1762178399999, "quote_volume": 207785.846019, "trades": 1513, "taker_buy_base": 59368606.0, "taker_buy_quote": 120883.625976 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.002032, "high": 0.002049, "low": 0.002015, "close": 0.002038, "volume": 111081511.0, "close_time": 1762181999999, "quote_volume": 226260.321372, "trades": 8497, "taker_buy_base": 76495557.0, "taker_buy_quote": 155926.854539 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.00204, "high": 0.002043, "low": 0.001782, "close": 0.001846, "volume": 546053569.0, "close_time": 1762185599999, "quote_volume": 1036104.358594, "trades": 8010, "taker_buy_base": 232287658.0, "taker_buy_quote": 440403.629323 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.001849, "high": 0.001947, "low": 0.001834, "close": 0.001937, "volume": 121143900.0, "close_time": 1762189199999, "quote_volume": 229450.124486, "trades": 2077, "taker_buy_base": 61271120.0, "taker_buy_quote": 116639.694889 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.001935, "high": 0.00198, "low": 0.001926, "close": 0.001971, "volume": 37640851.0, "close_time": 1762192799999, "quote_volume": 73491.936201, "trades": 712, "taker_buy_base": 19651561.0, "taker_buy_quote": 38385.443416 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.00197, "high": 0.001979, "low": 0.001932, "close": 0.001932, "volume": 23740437.0, "close_time": 1762196399999, "quote_volume": 46454.30318, "trades": 427, "taker_buy_base": 11855880.0, "taker_buy_quote": 23255.424499 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.001932, "high": 0.00194, "low": 0.001897, "close": 0.001899, "volume": 26751351.0, "close_time": 1762199999999, "quote_volume": 51272.457295, "trades": 705, "taker_buy_base": 12020606.0, "taker_buy_quote": 23068.024734 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.001901, "high": 0.001903, "low": 0.001841, "close": 0.001857, "volume": 50842364.0, "close_time": 1762203599999, "quote_volume": 95399.698479, "trades": 1109, "taker_buy_base": 19734007.0, "taker_buy_quote": 37025.308625 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.001856, "high": 0.001892, "low": 0.001846, "close": 0.001891, "volume": 56499047.0, "close_time": 1762207199999, "quote_volume": 105916.793092, "trades": 859, "taker_buy_base": 31266986.0, "taker_buy_quote": 58711.903632 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.00189, "high": 0.001891, "low": 0.001838, "close": 0.001869, "volume": 43312588.0, "close_time": 1762210799999, "quote_volume": 80763.517002, "trades": 728, "taker_buy_base": 19599257.0, "taker_buy_quote": 36513.02277 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.001868, "high": 0.00189, "low": 0.001848, "close": 0.001886, "volume": 37565636.0, "close_time": 1762214399999, "quote_volume": 70225.553922, "trades": 782, "taker_buy_base": 21124400.0, "taker_buy_quote": 39527.136332 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001886, "high": 0.001923, "low": 0.00186, "close": 0.001906, "volume": 49832606.0, "close_time": 1762217999999, "quote_volume": 94435.109346, "trades": 965, "taker_buy_base": 29275607.0, "taker_buy_quote": 55413.09704 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.001907, "high": 0.001924, "low": 0.001896, "close": 0.001905, "volume": 23504137.0, "close_time": 1762221599999, "quote_volume": 44900.109198, "trades": 530, "taker_buy_base": 12996209.0, "taker_buy_quote": 24857.488768 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.001905, "high": 0.001907, "low": 0.001877, "close": 0.001887, "volume": 25310552.0, "close_time": 1762225199999, "quote_volume": 47870.804855, "trades": 395, "taker_buy_base": 10603383.0, "taker_buy_quote": 20038.230579 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.001887, "high": 0.001894, "low": 0.001867, "close": 0.001875, "volume": 34440797.0, "close_time": 1762228799999, "quote_volume": 64771.457057, "trades": 2280, "taker_buy_base": 19309495.0, "taker_buy_quote": 36306.043272 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.001876, "high": 0.001894, "low": 0.001863, "close": 0.001864, "volume": 33100214.0, "close_time": 1762232399999, "quote_volume": 62169.929287, "trades": 1673, "taker_buy_base": 16904937.0, "taker_buy_quote": 31777.893769 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.001862, "high": 0.001876, "low": 0.001751, "close": 0.001754, "volume": 210831954.0, "close_time": 1762235999999, "quote_volume": 377732.525256, "trades": 3303, "taker_buy_base": 98660388.0, "taker_buy_quote": 176954.687209 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.001753, "high": 0.001847, "low": 0.001753, "close": 0.001809, "volume": 192655129.0, "close_time": 1762239599999, "quote_volume": 347391.324157, "trades": 6429, "taker_buy_base": 96877510.0, "taker_buy_quote": 174801.737531 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.001807, "high": 0.00181, "low": 0.00177, "close": 0.001781, "volume": 130933452.0, "close_time": 1762243199999, "quote_volume": 234176.640093, "trades": 2209, "taker_buy_base": 67365074.0, "taker_buy_quote": 120610.831047 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.001786, "high": 0.001828, "low": 0.001767, "close": 0.00182, "volume": 350693049.0, "close_time": 1762246799999, "quote_volume": 630424.013893, "trades": 5317, "taker_buy_base": 197334447.0, "taker_buy_quote": 354948.407293 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.001819, "high": 0.001822, "low": 0.001798, "close": 0.001814, "volume": 116600768.0, "close_time": 1762250399999, "quote_volume": 211025.822646, "trades": 2854, "taker_buy_base": 52361879.0, "taker_buy_quote": 94826.192754 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.001814, "high": 0.00183, "low": 0.001809, "close": 0.001825, "volume": 73566017.0, "close_time": 1762253999999, "quote_volume": 133907.820276, "trades": 2500, "taker_buy_base": 29171734.0, "taker_buy_quote": 53130.116871 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.001825, "high": 0.001855, "low": 0.001821, "close": 0.001832, "volume": 51492786.0, "close_time": 1762257599999, "quote_volume": 94528.890285, "trades": 1200, "taker_buy_base": 24418683.0, "taker_buy_quote": 44840.798498 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.001833, "high": 0.001842, "low": 0.001807, "close": 0.001816, "volume": 27708731.0, "close_time": 1762261199999, "quote_volume": 50585.914207, "trades": 1014, "taker_buy_base": 14046993.0, "taker_buy_quote": 25622.166902 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.001817, "high": 0.001827, "low": 0.001792, "close": 0.001819, "volume": 34399890.0, "close_time": 1762264799999, "quote_volume": 62271.961567, "trades": 599, "taker_buy_base": 18130726.0, "taker_buy_quote": 32800.345934 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.001817, "high": 0.001913, "low": 0.001802, "close": 0.001895, "volume": 79848622.0, "close_time": 1762268399999, "quote_volume": 148252.095895, "trades": 3473, "taker_buy_base": 36089584.0, "taker_buy_quote": 67025.768834 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.001896, "high": 0.001908, "low": 0.001843, "close": 0.001851, "volume": 78535362.0, "close_time": 1762271999999, "quote_volume": 147984.520313, "trades": 1718, "taker_buy_base": 32011703.0, "taker_buy_quote": 60381.219842 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.001852, "high": 0.001879, "low": 0.001818, "close": 0.001826, "volume": 66197511.0, "close_time": 1762275599999, "quote_volume": 122071.483483, "trades": 1663, "taker_buy_base": 25769797.0, "taker_buy_quote": 47493.566817 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.001826, "high": 0.001845, "low": 0.001759, "close": 0.001821, "volume": 103715480.0, "close_time": 1762279199999, "quote_volume": 187035.800124, "trades": 3669, "taker_buy_base": 45907053.0, "taker_buy_quote": 82901.853235 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.001819, "high": 0.00182, "low": 0.001721, "close": 0.001789, "volume": 144650699.0, "close_time": 1762282799999, "quote_volume": 255284.854724, "trades": 2291, "taker_buy_base": 61744798.0, "taker_buy_quote": 108869.547934 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.00179, "high": 0.00181, "low": 0.001724, "close": 0.001738, "volume": 91552188.0, "close_time": 1762286399999, "quote_volume": 161045.350138, "trades": 2356, "taker_buy_base": 28250953.0, "taker_buy_quote": 49943.324855 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.001738, "high": 0.001781, "low": 0.001658, "close": 0.001749, "volume": 192235418.0, "close_time": 1762289999999, "quote_volume": 327831.742771, "trades": 5978, "taker_buy_base": 90723606.0, "taker_buy_quote": 154785.896535 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.00175, "high": 0.001759, "low": 0.001657, "close": 0.001749, "volume": 170468440.0, "close_time": 1762293599999, "quote_volume": 290286.335952, "trades": 3594, "taker_buy_base": 85358341.0, "taker_buy_quote": 145205.400346 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.001746, "high": 0.001812, "low": 0.001738, "close": 0.001795, "volume": 103316754.0, "close_time": 1762297199999, "quote_volume": 184044.838197, "trades": 1943, "taker_buy_base": 49335138.0, "taker_buy_quote": 87870.351769 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.001795, "high": 0.001814, "low": 0.001781, "close": 0.001785, "volume": 54759248.0, "close_time": 1762300799999, "quote_volume": 98446.785043, "trades": 1288, "taker_buy_base": 28581104.0, "taker_buy_quote": 51379.73657 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001786, "high": 0.001792, "low": 0.00175, "close": 0.001769, "volume": 43803974.0, "close_time": 1762304399999, "quote_volume": 77446.927424, "trades": 1233, "taker_buy_base": 18908066.0, "taker_buy_quote": 33399.739446 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.001769, "high": 0.001772, "low": 0.001699, "close": 0.001762, "volume": 143762340.0, "close_time": 1762307999999, "quote_volume": 249205.703174, "trades": 3644, "taker_buy_base": 63503482.0, "taker_buy_quote": 110013.647815 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.001763, "high": 0.00182, "low": 0.001763, "close": 0.001817, "volume": 76415367.0, "close_time": 1762311599999, "quote_volume": 136946.999054, "trades": 3205, "taker_buy_base": 37945773.0, "taker_buy_quote": 68071.149158 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.001818, "high": 0.001823, "low": 0.001799, "close": 0.001806, "volume": 37506609.0, "close_time": 1762315199999, "quote_volume": 67890.613122, "trades": 1552, "taker_buy_base": 15134015.0, "taker_buy_quote": 27399.912596 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.001804, "high": 0.001825, "low": 0.001794, "close": 0.001817, "volume": 44580701.0, "close_time": 1762318799999, "quote_volume": 80727.897091, "trades": 1143, "taker_buy_base": 23113595.0, "taker_buy_quote": 41784.812366 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.001818, "high": 0.001834, "low": 0.001818, "close": 0.001828, "volume": 28641303.0, "close_time": 1762322399999, "quote_volume": 52319.121764, "trades": 908, "taker_buy_base": 20134637.0, "taker_buy_quote": 36785.005399 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.001829, "high": 0.00184, "low": 0.001816, "close": 0.00184, "volume": 22015501.0, "close_time": 1762325999999, "quote_volume": 40192.42578, "trades": 691, "taker_buy_base": 11237432.0, "taker_buy_quote": 20527.197172 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.001841, "high": 0.001843, "low": 0.001811, "close": 0.001828, "volume": 30069111.0, "close_time": 1762329599999, "quote_volume": 54923.195381, "trades": 980, "taker_buy_base": 9864313.0, "taker_buy_quote": 18008.522907 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.001826, "high": 0.001826, "low": 0.001788, "close": 0.001801, "volume": 29185935.0, "close_time": 1762333199999, "quote_volume": 52753.643535, "trades": 1111, "taker_buy_base": 13747363.0, "taker_buy_quote": 24867.979794 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0018, "high": 0.001827, "low": 0.001795, "close": 0.001824, "volume": 16700819.0, "close_time": 1762336799999, "quote_volume": 30256.665228, "trades": 767, "taker_buy_base": 7945311.0, "taker_buy_quote": 14411.793035 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.001824, "high": 0.001829, "low": 0.001796, "close": 0.001799, "volume": 22205211.0, "close_time": 1762340399999, "quote_volume": 40305.389349, "trades": 759, "taker_buy_base": 10004347.0, "taker_buy_quote": 18164.433393 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.001799, "high": 0.001842, "low": 0.001799, "close": 0.001835, "volume": 31870409.0, "close_time": 1762343999999, "quote_volume": 58094.70381, "trades": 927, "taker_buy_base": 16584844.0, "taker_buy_quote": 30240.329615 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.001836, "high": 0.00185, "low": 0.001827, "close": 0.001841, "volume": 22958405.0, "close_time": 1762347599999, "quote_volume": 42226.407285, "trades": 989, "taker_buy_base": 12084665.0, "taker_buy_quote": 22231.652862 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.00184, "high": 0.001908, "low": 0.001834, "close": 0.001906, "volume": 48656723.0, "close_time": 1762351199999, "quote_volume": 91473.346512, "trades": 1242, "taker_buy_base": 25675753.0, "taker_buy_quote": 48220.613935 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.001906, "high": 0.001909, "low": 0.001859, "close": 0.001878, "volume": 72805682.0, "close_time": 1762354799999, "quote_volume": 137034.978902, "trades": 1888, "taker_buy_base": 36007466.0, "taker_buy_quote": 67689.895165 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.001878, "high": 0.001903, "low": 0.001868, "close": 0.001899, "volume": 34341161.0, "close_time": 1762358399999, "quote_volume": 64734.932522, "trades": 1233, "taker_buy_base": 18429316.0, "taker_buy_quote": 34747.167097 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.001898, "high": 0.001925, "low": 0.001875, "close": 0.001923, "volume": 38752170.0, "close_time": 1762361999999, "quote_volume": 73655.567456, "trades": 1140, "taker_buy_base": 15719778.0, "taker_buy_quote": 29904.830141 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.001924, "high": 0.001938, "low": 0.001912, "close": 0.001928, "volume": 29540952.0, "close_time": 1762365599999, "quote_volume": 56936.362919, "trades": 1333, "taker_buy_base": 15118499.0, "taker_buy_quote": 29146.179418 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.001929, "high": 0.001951, "low": 0.001916, "close": 0.001938, "volume": 36092573.0, "close_time": 1762369199999, "quote_volume": 69953.256559, "trades": 1090, "taker_buy_base": 16039939.0, "taker_buy_quote": 31041.171657 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.001938, "high": 0.001989, "low": 0.001921, "close": 0.001941, "volume": 188064483.0, "close_time": 1762372799999, "quote_volume": 368787.474602, "trades": 3462, "taker_buy_base": 109074077.0, "taker_buy_quote": 213906.187297 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.001942, "high": 0.001947, "low": 0.001903, "close": 0.001914, "volume": 100757838.0, "close_time": 1762376399999, "quote_volume": 193482.430613, "trades": 1565, "taker_buy_base": 47367072.0, "taker_buy_quote": 90958.585511 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.001914, "high": 0.001914, "low": 0.001897, "close": 0.001908, "volume": 28814128.0, "close_time": 1762379999999, "quote_volume": 54907.017462, "trades": 687, "taker_buy_base": 14126286.0, "taker_buy_quote": 26926.259742 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.00191, "high": 0.001923, "low": 0.0019, "close": 0.001923, "volume": 17869865.0, "close_time": 1762383599999, "quote_volume": 34143.759574, "trades": 395, "taker_buy_base": 7340162.0, "taker_buy_quote": 14024.80464 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.001925, "high": 0.001929, "low": 0.001914, "close": 0.001914, "volume": 21022884.0, "close_time": 1762387199999, "quote_volume": 40410.502731, "trades": 560, "taker_buy_base": 9718000.0, "taker_buy_quote": 18674.374385 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001914, "high": 0.001915, "low": 0.001896, "close": 0.0019, "volume": 22415203.0, "close_time": 1762390799999, "quote_volume": 42623.2325, "trades": 402, "taker_buy_base": 8137435.0, "taker_buy_quote": 15482.5509 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.001898, "high": 0.001898, "low": 0.001866, "close": 0.001893, "volume": 24388009.0, "close_time": 1762394399999, "quote_volume": 45954.675038, "trades": 674, "taker_buy_base": 12079916.0, "taker_buy_quote": 22764.51879 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.001892, "high": 0.001908, "low": 0.001876, "close": 0.001897, "volume": 19060102.0, "close_time": 1762397999999, "quote_volume": 35988.425119, "trades": 664, "taker_buy_base": 11413550.0, "taker_buy_quote": 21552.942642 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.001896, "high": 0.001908, "low": 0.001895, "close": 0.001901, "volume": 8721618.0, "close_time": 1762401599999, "quote_volume": 16592.493801, "trades": 355, "taker_buy_base": 4288872.0, "taker_buy_quote": 8163.59037 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0019, "high": 0.001905, "low": 0.00189, "close": 0.001894, "volume": 21752498.0, "close_time": 1762405199999, "quote_volume": 41222.816546, "trades": 490, "taker_buy_base": 12110734.0, "taker_buy_quote": 22962.154209 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.001893, "high": 0.001895, "low": 0.001851, "close": 0.001855, "volume": 23806811.0, "close_time": 1762408799999, "quote_volume": 44363.122427, "trades": 834, "taker_buy_base": 13630388.0, "taker_buy_quote": 25355.197827 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.001855, "high": 0.001882, "low": 0.001853, "close": 0.001869, "volume": 21369026.0, "close_time": 1762412399999, "quote_volume": 39936.064371, "trades": 969, "taker_buy_base": 10056776.0, "taker_buy_quote": 18793.91644 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.00187, "high": 0.001887, "low": 0.001862, "close": 0.001871, "volume": 18658582.0, "close_time": 1762415999999, "quote_volume": 34906.013065, "trades": 601, "taker_buy_base": 7637896.0, "taker_buy_quote": 14298.878119 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.001867, "high": 0.001888, "low": 0.001865, "close": 0.001871, "volume": 90087286.0, "close_time": 1762419599999, "quote_volume": 168875.751063, "trades": 2959, "taker_buy_base": 49791777.0, "taker_buy_quote": 93350.07475 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.001872, "high": 0.001879, "low": 0.001853, "close": 0.001854, "volume": 134714153.0, "close_time": 1762423199999, "quote_volume": 251369.60831, "trades": 2197, "taker_buy_base": 64488680.0, "taker_buy_quote": 120441.599583 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.001855, "high": 0.001859, "low": 0.001839, "close": 0.001851, "volume": 37977369.0, "close_time": 1762426799999, "quote_volume": 70217.406938, "trades": 860, "taker_buy_base": 21989623.0, "taker_buy_quote": 40661.918252 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.00185, "high": 0.001855, "low": 0.001836, "close": 0.001849, "volume": 19821947.0, "close_time": 1762430399999, "quote_volume": 36630.974989, "trades": 766, "taker_buy_base": 8275607.0, "taker_buy_quote": 15291.078471 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.001849, "high": 0.001856, "low": 0.001826, "close": 0.001832, "volume": 20429801.0, "close_time": 1762433999999, "quote_volume": 37595.218693, "trades": 602, "taker_buy_base": 9811768.0, "taker_buy_quote": 18086.867673 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.001831, "high": 0.001888, "low": 0.00183, "close": 0.001875, "volume": 34597198.0, "close_time": 1762437599999, "quote_volume": 64713.591946, "trades": 1023, "taker_buy_base": 23963249.0, "taker_buy_quote": 44831.129731 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.001876, "high": 0.001884, "low": 0.001833, "close": 0.00184, "volume": 34600728.0, "close_time": 1762441199999, "quote_volume": 64152.613463, "trades": 1090, "taker_buy_base": 15436550.0, "taker_buy_quote": 28659.378884 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.001841, "high": 0.001867, "low": 0.001791, "close": 0.0018, "volume": 119812212.0, "close_time": 1762444799999, "quote_volume": 218866.579662, "trades": 2862, "taker_buy_base": 67859507.0, "taker_buy_quote": 124053.702271 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.001802, "high": 0.001813, "low": 0.001762, "close": 0.001791, "volume": 68024860.0, "close_time": 1762448399999, "quote_volume": 121640.148005, "trades": 1710, "taker_buy_base": 34941743.0, "taker_buy_quote": 62510.966382 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.001792, "high": 0.001837, "low": 0.001792, "close": 0.001832, "volume": 61985529.0, "close_time": 1762451999999, "quote_volume": 112425.038655, "trades": 1641, "taker_buy_base": 38331970.0, "taker_buy_quote": 69483.853578 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.001831, "high": 0.001846, "low": 0.001801, "close": 0.001829, "volume": 29909904.0, "close_time": 1762455599999, "quote_volume": 54586.821189, "trades": 787, "taker_buy_base": 14127053.0, "taker_buy_quote": 25760.498355 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.001826, "high": 0.001842, "low": 0.001817, "close": 0.001835, "volume": 27979472.0, "close_time": 1762459199999, "quote_volume": 51209.01479, "trades": 870, "taker_buy_base": 16184416.0, "taker_buy_quote": 29643.319169 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.001835, "high": 0.001852, "low": 0.001812, "close": 0.001827, "volume": 36755941.0, "close_time": 1762462799999, "quote_volume": 67180.757898, "trades": 1041, "taker_buy_base": 20450269.0, "taker_buy_quote": 37354.513802 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.001829, "high": 0.001853, "low": 0.001818, "close": 0.001844, "volume": 20679620.0, "close_time": 1762466399999, "quote_volume": 37944.373873, "trades": 646, "taker_buy_base": 9563180.0, "taker_buy_quote": 17565.240343 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.001845, "high": 0.001851, "low": 0.001815, "close": 0.00184, "volume": 34219240.0, "close_time": 1762469999999, "quote_volume": 62617.130804, "trades": 496, "taker_buy_base": 16974356.0, "taker_buy_quote": 31084.756171 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.001839, "high": 0.00184, "low": 0.001812, "close": 0.001837, "volume": 34498926.0, "close_time": 1762473599999, "quote_volume": 62948.036208, "trades": 662, "taker_buy_base": 16933987.0, "taker_buy_quote": 30902.734054 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.001838, "high": 0.001871, "low": 0.001838, "close": 0.001865, "volume": 36895712.0, "close_time": 1762477199999, "quote_volume": 68399.60495, "trades": 1068, "taker_buy_base": 16272198.0, "taker_buy_quote": 30163.180723 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.001863, "high": 0.001888, "low": 0.001846, "close": 0.001879, "volume": 67234641.0, "close_time": 1762480799999, "quote_volume": 125391.922573, "trades": 1614, "taker_buy_base": 26570851.0, "taker_buy_quote": 49571.661047 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.00188, "high": 0.001895, "low": 0.00186, "close": 0.001893, "volume": 24826036.0, "close_time": 1762484399999, "quote_volume": 46635.253557, "trades": 830, "taker_buy_base": 11797745.0, "taker_buy_quote": 22184.238858 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.001894, "high": 0.001914, "low": 0.001884, "close": 0.00189, "volume": 39786991.0, "close_time": 1762487999999, "quote_volume": 75639.938636, "trades": 853, "taker_buy_base": 19397177.0, "taker_buy_quote": 36879.430469 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00189, "high": 0.001899, "low": 0.001879, "close": 0.001896, "volume": 18206890.0, "close_time": 1762491599999, "quote_volume": 34424.353835, "trades": 600, "taker_buy_base": 8290223.0, "taker_buy_quote": 15678.582345 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.001897, "high": 0.001929, "low": 0.001897, "close": 0.001923, "volume": 14624571.0, "close_time": 1762495199999, "quote_volume": 28073.584814, "trades": 632, "taker_buy_base": 6809902.0, "taker_buy_quote": 13066.442243 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.001922, "high": 0.001923, "low": 0.001902, "close": 0.001904, "volume": 16331893.0, "close_time": 1762498799999, "quote_volume": 31234.098425, "trades": 584, "taker_buy_base": 5148523.0, "taker_buy_quote": 9846.317266 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.001905, "high": 0.001927, "low": 0.001895, "close": 0.001926, "volume": 13922972.0, "close_time": 1762502399999, "quote_volume": 26584.994067, "trades": 543, "taker_buy_base": 4510454.0, "taker_buy_quote": 8625.980508 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.001926, "high": 0.001931, "low": 0.001901, "close": 0.001907, "volume": 16375436.0, "close_time": 1762505999999, "quote_volume": 31414.086507, "trades": 503, "taker_buy_base": 8772545.0, "taker_buy_quote": 16842.488687 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.001906, "high": 0.001908, "low": 0.001864, "close": 0.00189, "volume": 32828724.0, "close_time": 1762509599999, "quote_volume": 61912.479038, "trades": 902, "taker_buy_base": 17725761.0, "taker_buy_quote": 33440.692959 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.001889, "high": 0.001905, "low": 0.001874, "close": 0.001885, "volume": 36941093.0, "close_time": 1762513199999, "quote_volume": 69681.864563, "trades": 990, "taker_buy_base": 20901554.0, "taker_buy_quote": 39438.378326 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.001883, "high": 0.001883, "low": 0.00183, "close": 0.001859, "volume": 53621357.0, "close_time": 1762516799999, "quote_volume": 99261.029773, "trades": 1350, "taker_buy_base": 29488865.0, "taker_buy_quote": 54569.640322 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.001858, "high": 0.001869, "low": 0.001808, "close": 0.001824, "volume": 57391348.0, "close_time": 1762520399999, "quote_volume": 105134.549196, "trades": 946, "taker_buy_base": 23835833.0, "taker_buy_quote": 43790.350111 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.001824, "high": 0.001869, "low": 0.001815, "close": 0.00186, "volume": 39657678.0, "close_time": 1762523999999, "quote_volume": 73132.883063, "trades": 1309, "taker_buy_base": 20622797.0, "taker_buy_quote": 38051.307582 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.001862, "high": 0.001914, "low": 0.00182, "close": 0.001907, "volume": 71314215.0, "close_time": 1762527599999, "quote_volume": 133590.22654, "trades": 2276, "taker_buy_base": 36497497.0, "taker_buy_quote": 68293.465135 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.001907, "high": 0.001979, "low": 0.001881, "close": 0.001964, "volume": 163990836.0, "close_time": 1762531199999, "quote_volume": 317240.164046, "trades": 5055, "taker_buy_base": 99313534.0, "taker_buy_quote": 192349.537315 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.001964, "high": 0.002097, "low": 0.001945, "close": 0.002095, "volume": 166838285.0, "close_time": 1762534799999, "quote_volume": 336742.146623, "trades": 5062, "taker_buy_base": 99048073.0, "taker_buy_quote": 200099.035983 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.002096, "high": 0.002416, "low": 0.002085, "close": 0.002213, "volume": 1167942986.0, "close_time": 1762538399999, "quote_volume": 2615541.988413, "trades": 29623, "taker_buy_base": 589866966.0, "taker_buy_quote": 1322991.677367 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.002215, "high": 0.002267, "low": 0.002175, "close": 0.002179, "volume": 200277964.0, "close_time": 1762541999999, "quote_volume": 445712.590332, "trades": 7111, "taker_buy_base": 70133896.0, "taker_buy_quote": 156591.634194 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.002178, "high": 0.002208, "low": 0.002156, "close": 0.0022, "volume": 159776840.0, "close_time": 1762545599999, "quote_volume": 347547.313392, "trades": 7426, "taker_buy_base": 53034288.0, "taker_buy_quote": 115486.12575 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.002201, "high": 0.002214, "low": 0.002168, "close": 0.002211, "volume": 33384936.0, "close_time": 1762549199999, "quote_volume": 73167.756732, "trades": 1939, "taker_buy_base": 15496411.0, "taker_buy_quote": 33966.637557 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.002211, "high": 0.002232, "low": 0.002198, "close": 0.002215, "volume": 27076046.0, "close_time": 1762552799999, "quote_volume": 59901.215063, "trades": 1209, "taker_buy_base": 14549189.0, "taker_buy_quote": 32183.341835 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.002214, "high": 0.002218, "low": 0.002174, "close": 0.00219, "volume": 41454236.0, "close_time": 1762556399999, "quote_volume": 90720.374811, "trades": 880, "taker_buy_base": 17867402.0, "taker_buy_quote": 39127.266782 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.002191, "high": 0.002193, "low": 0.002122, "close": 0.002131, "volume": 51110098.0, "close_time": 1762559999999, "quote_volume": 110056.582208, "trades": 2081, "taker_buy_base": 26827403.0, "taker_buy_quote": 57890.754084 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002132, "high": 0.002173, "low": 0.002075, "close": 0.002076, "volume": 77090660.0, "close_time": 1762563599999, "quote_volume": 163699.883868, "trades": 3085, "taker_buy_base": 36519574.0, "taker_buy_quote": 77800.12019 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.002076, "high": 0.002127, "low": 0.002072, "close": 0.002115, "volume": 48995013.0, "close_time": 1762567199999, "quote_volume": 103054.457613, "trades": 2171, "taker_buy_base": 18924254.0, "taker_buy_quote": 39844.777734 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.002114, "high": 0.002138, "low": 0.002104, "close": 0.002109, "volume": 21955780.0, "close_time": 1762570799999, "quote_volume": 46522.570337, "trades": 1285, "taker_buy_base": 9182318.0, "taker_buy_quote": 19472.661672 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.002108, "high": 0.002149, "low": 0.002092, "close": 0.002092, "volume": 46286251.0, "close_time": 1762574399999, "quote_volume": 98415.012532, "trades": 2094, "taker_buy_base": 26822699.0, "taker_buy_quote": 57073.612382 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.002094, "high": 0.002161, "low": 0.002094, "close": 0.00213, "volume": 90047846.0, "close_time": 1762577999999, "quote_volume": 192814.766251, "trades": 3657, "taker_buy_base": 54571435.0, "taker_buy_quote": 117046.471195 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.002128, "high": 0.002134, "low": 0.002069, "close": 0.002074, "volume": 55828550.0, "close_time": 1762581599999, "quote_volume": 117079.121181, "trades": 2442, "taker_buy_base": 28148798.0, "taker_buy_quote": 59028.570704 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.002075, "high": 0.002085, "low": 0.002043, "close": 0.002069, "volume": 36067267.0, "close_time": 1762585199999, "quote_volume": 74335.240591, "trades": 1917, "taker_buy_base": 14604375.0, "taker_buy_quote": 30116.815592 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.002069, "high": 0.0021, "low": 0.002055, "close": 0.002094, "volume": 30960149.0, "close_time": 1762588799999, "quote_volume": 64316.744875, "trades": 1315, "taker_buy_base": 16586240.0, "taker_buy_quote": 34454.419957 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.002094, "high": 0.002128, "low": 0.002066, "close": 0.002113, "volume": 24620195.0, "close_time": 1762592399999, "quote_volume": 51823.461563, "trades": 1199, "taker_buy_base": 12758345.0, "taker_buy_quote": 26874.923062 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.002112, "high": 0.002147, "low": 0.002101, "close": 0.00212, "volume": 64427727.0, "close_time": 1762595999999, "quote_volume": 137278.387468, "trades": 4531, "taker_buy_base": 40358660.0, "taker_buy_quote": 86025.90179 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.002121, "high": 0.002142, "low": 0.00211, "close": 0.002132, "volume": 78258754.0, "close_time": 1762599599999, "quote_volume": 166169.661016, "trades": 2158, "taker_buy_base": 43381094.0, "taker_buy_quote": 92132.551294 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.002131, "high": 0.002162, "low": 0.002124, "close": 0.002143, "volume": 31448877.0, "close_time": 1762603199999, "quote_volume": 67374.35637, "trades": 1438, "taker_buy_base": 15007704.0, "taker_buy_quote": 32136.596587 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.002142, "high": 0.002164, "low": 0.002137, "close": 0.002147, "volume": 52856156.0, "close_time": 1762606799999, "quote_volume": 113636.940979, "trades": 1557, "taker_buy_base": 25585324.0, "taker_buy_quote": 55036.406765 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.002147, "high": 0.00215, "low": 0.00209, "close": 0.002091, "volume": 24530514.0, "close_time": 1762610399999, "quote_volume": 51934.587803, "trades": 1552, "taker_buy_base": 12709338.0, "taker_buy_quote": 26949.122239 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.002092, "high": 0.002106, "low": 0.002068, "close": 0.002099, "volume": 52282742.0, "close_time": 1762613999999, "quote_volume": 109431.597559, "trades": 2158, "taker_buy_base": 26963630.0, "taker_buy_quote": 56417.955439 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0021, "high": 0.002104, "low": 0.002037, "close": 0.002052, "volume": 50196932.0, "close_time": 1762617599999, "quote_volume": 103617.748402, "trades": 2432, "taker_buy_base": 17538679.0, "taker_buy_quote": 36231.31516 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.002053, "high": 0.00209, "low": 0.002041, "close": 0.002077, "volume": 52627980.0, "close_time": 1762621199999, "quote_volume": 108933.154942, "trades": 2396, "taker_buy_base": 25065283.0, "taker_buy_quote": 51902.671859 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.002077, "high": 0.002121, "low": 0.002068, "close": 0.0021, "volume": 59205384.0, "close_time": 1762624799999, "quote_volume": 123862.343587, "trades": 2767, "taker_buy_base": 41846623.0, "taker_buy_quote": 87579.645932 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0021, "high": 0.002113, "low": 0.002085, "close": 0.002108, "volume": 14592539.0, "close_time": 1762628399999, "quote_volume": 30637.558484, "trades": 557, "taker_buy_base": 7828830.0, "taker_buy_quote": 16432.219879 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.002108, "high": 0.002113, "low": 0.002077, "close": 0.002101, "volume": 27506150.0, "close_time": 1762631999999, "quote_volume": 57670.268715, "trades": 861, "taker_buy_base": 13263306.0, "taker_buy_quote": 27828.738508 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0021, "high": 0.002123, "low": 0.002092, "close": 0.002114, "volume": 16311580.0, "close_time": 1762635599999, "quote_volume": 34313.891726, "trades": 986, "taker_buy_base": 5876209.0, "taker_buy_quote": 12372.736933 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.002114, "high": 0.002123, "low": 0.002111, "close": 0.002122, "volume": 6026304.0, "close_time": 1762639199999, "quote_volume": 12761.890871, "trades": 395, "taker_buy_base": 2659551.0, "taker_buy_quote": 5630.780922 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.002122, "high": 0.002133, "low": 0.002117, "close": 0.002131, "volume": 6659141.0, "close_time": 1762642799999, "quote_volume": 14156.248188, "trades": 361, "taker_buy_base": 3805037.0, "taker_buy_quote": 8092.890439 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.002131, "high": 0.002152, "low": 0.002127, "close": 0.002151, "volume": 7064448.0, "close_time": 1762646399999, "quote_volume": 15120.004198, "trades": 390, "taker_buy_base": 3787662.0, "taker_buy_quote": 8109.31587 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.002151, "high": 0.002151, "low": 0.002096, "close": 0.002115, "volume": 46345439.0, "close_time": 1762649999999, "quote_volume": 98239.028609, "trades": 1424, "taker_buy_base": 16158476.0, "taker_buy_quote": 34237.440979 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.002114, "high": 0.002131, "low": 0.002101, "close": 0.002115, "volume": 19919207.0, "close_time": 1762653599999, "quote_volume": 42215.279738, "trades": 797, "taker_buy_base": 9291345.0, "taker_buy_quote": 19701.211306 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.002112, "high": 0.002113, "low": 0.002036, "close": 0.002045, "volume": 31822600.0, "close_time": 1762657199999, "quote_volume": 66000.231669, "trades": 1429, "taker_buy_base": 10780485.0, "taker_buy_quote": 22277.217631 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.002044, "high": 0.002064, "low": 0.002032, "close": 0.002055, "volume": 55358127.0, "close_time": 1762660799999, "quote_volume": 113376.806563, "trades": 2073, "taker_buy_base": 23029220.0, "taker_buy_quote": 47171.541897 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.002055, "high": 0.002068, "low": 0.002038, "close": 0.002066, "volume": 91390422.0, "close_time": 1762664399999, "quote_volume": 187580.617685, "trades": 1960, "taker_buy_base": 45379546.0, "taker_buy_quote": 93259.390343 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.002066, "high": 0.002066, "low": 0.002046, "close": 0.002064, "volume": 15197538.0, "close_time": 1762667999999, "quote_volume": 31282.59068, "trades": 1051, "taker_buy_base": 7218836.0, "taker_buy_quote": 14856.537692 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.002063, "high": 0.002082, "low": 0.002047, "close": 0.002058, "volume": 23917974.0, "close_time": 1762671599999, "quote_volume": 49456.069657, "trades": 640, "taker_buy_base": 13117323.0, "taker_buy_quote": 27118.60638 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.002059, "high": 0.002093, "low": 0.002057, "close": 0.002087, "volume": 32431666.0, "close_time": 1762675199999, "quote_volume": 67438.199584, "trades": 683, "taker_buy_base": 18292432.0, "taker_buy_quote": 38070.972778 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.002088, "high": 0.002117, "low": 0.002081, "close": 0.002094, "volume": 67956907.0, "close_time": 1762678799999, "quote_volume": 142936.877425, "trades": 1908, "taker_buy_base": 43539187.0, "taker_buy_quote": 91592.137725 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.002094, "high": 0.002128, "low": 0.002074, "close": 0.002079, "volume": 37196809.0, "close_time": 1762682399999, "quote_volume": 78274.058091, "trades": 1441, "taker_buy_base": 16664383.0, "taker_buy_quote": 35045.686416 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.002078, "high": 0.002099, "low": 0.002056, "close": 0.002099, "volume": 43366670.0, "close_time": 1762685999999, "quote_volume": 89614.176094, "trades": 1253, "taker_buy_base": 19579181.0, "taker_buy_quote": 40527.624556 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.002099, "high": 0.002121, "low": 0.002095, "close": 0.002115, "volume": 19514715.0, "close_time": 1762689599999, "quote_volume": 41121.148404, "trades": 881, "taker_buy_base": 8167400.0, "taker_buy_quote": 17214.205138 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.002115, "high": 0.002125, "low": 0.002105, "close": 0.002109, "volume": 22970285.0, "close_time": 1762693199999, "quote_volume": 48582.824226, "trades": 986, "taker_buy_base": 10918001.0, "taker_buy_quote": 23099.404734 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.002109, "high": 0.002134, "low": 0.002101, "close": 0.00212, "volume": 23492981.0, "close_time": 1762696799999, "quote_volume": 49757.592501, "trades": 785, "taker_buy_base": 12532517.0, "taker_buy_quote": 26540.294961 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.002119, "high": 0.002164, "low": 0.002101, "close": 0.002127, "volume": 82534728.0, "close_time": 1762700399999, "quote_volume": 175948.170122, "trades": 1980, "taker_buy_base": 43583249.0, "taker_buy_quote": 92842.426666 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.002128, "high": 0.002175, "low": 0.002128, "close": 0.002173, "volume": 62082724.0, "close_time": 1762703999999, "quote_volume": 134077.678921, "trades": 1623, "taker_buy_base": 36476719.0, "taker_buy_quote": 78788.669657 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.002174, "high": 0.002259, "low": 0.00216, "close": 0.002167, "volume": 556323209.0, "close_time": 1762707599999, "quote_volume": 1227985.229042, "trades": 13767, "taker_buy_base": 277683163.0, "taker_buy_quote": 613327.148827 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.002166, "high": 0.002166, "low": 0.002129, "close": 0.002135, "volume": 60978979.0, "close_time": 1762711199999, "quote_volume": 130999.038026, "trades": 1519, "taker_buy_base": 29399368.0, "taker_buy_quote": 63167.669429 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.002136, "high": 0.002174, "low": 0.002131, "close": 0.002171, "volume": 34421965.0, "close_time": 1762714799999, "quote_volume": 73790.870486, "trades": 1268, "taker_buy_base": 20931720.0, "taker_buy_quote": 44831.036322 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.002172, "high": 0.002188, "low": 0.002156, "close": 0.002188, "volume": 38175367.0, "close_time": 1762718399999, "quote_volume": 82869.309148, "trades": 1223, "taker_buy_base": 22971010.0, "taker_buy_quote": 49922.020442 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.002188, "high": 0.002193, "low": 0.002157, "close": 0.00217, "volume": 43162214.0, "close_time": 1762721999999, "quote_volume": 93914.880808, "trades": 2812, "taker_buy_base": 13323114.0, "taker_buy_quote": 29029.787777 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.00217, "high": 0.002175, "low": 0.002157, "close": 0.002166, "volume": 15992756.0, "close_time": 1762725599999, "quote_volume": 34639.800263, "trades": 1175, "taker_buy_base": 4583125.0, "taker_buy_quote": 9930.759666 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.002167, "high": 0.002175, "low": 0.002145, "close": 0.002171, "volume": 11205249.0, "close_time": 1762729199999, "quote_volume": 24170.50689, "trades": 420, "taker_buy_base": 4835392.0, "taker_buy_quote": 10455.483508 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.002171, "high": 0.00219, "low": 0.00215, "close": 0.002162, "volume": 18805692.0, "close_time": 1762732799999, "quote_volume": 40765.474366, "trades": 967, "taker_buy_base": 7566506.0, "taker_buy_quote": 16386.856463 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002162, "high": 0.00221, "low": 0.002141, "close": 0.002195, "volume": 44696147.0, "close_time": 1762736399999, "quote_volume": 97214.68928, "trades": 2141, "taker_buy_base": 15075956.0, "taker_buy_quote": 32945.0955 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.002196, "high": 0.002204, "low": 0.002167, "close": 0.002176, "volume": 30520649.0, "close_time": 1762739999999, "quote_volume": 66622.411095, "trades": 1399, "taker_buy_base": 15202113.0, "taker_buy_quote": 33209.054391 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.002176, "high": 0.002189, "low": 0.002166, "close": 0.002182, "volume": 19641405.0, "close_time": 1762743599999, "quote_volume": 42736.043346, "trades": 857, "taker_buy_base": 6334559.0, "taker_buy_quote": 13794.380356 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.002183, "high": 0.0022, "low": 0.002179, "close": 0.002184, "volume": 11998016.0, "close_time": 1762747199999, "quote_volume": 26256.064564, "trades": 660, "taker_buy_base": 6032715.0, "taker_buy_quote": 13209.419502 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.002185, "high": 0.002203, "low": 0.002174, "close": 0.002195, "volume": 11341899.0, "close_time": 1762750799999, "quote_volume": 24780.390327, "trades": 688, "taker_buy_base": 6634348.0, "taker_buy_quote": 14488.411922 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.002195, "high": 0.002205, "low": 0.002167, "close": 0.002186, "volume": 10329218.0, "close_time": 1762754399999, "quote_volume": 22596.270267, "trades": 554, "taker_buy_base": 6870993.0, "taker_buy_quote": 15029.639649 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.002186, "high": 0.002194, "low": 0.002172, "close": 0.002185, "volume": 17837985.0, "close_time": 1762757999999, "quote_volume": 38956.825742, "trades": 621, "taker_buy_base": 8664027.0, "taker_buy_quote": 18912.008838 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.002186, "high": 0.0022, "low": 0.002169, "close": 0.002183, "volume": 22160817.0, "close_time": 1762761599999, "quote_volume": 48362.394068, "trades": 916, "taker_buy_base": 11558804.0, "taker_buy_quote": 25266.853098 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.002181, "high": 0.002185, "low": 0.002143, "close": 0.002158, "volume": 21120739.0, "close_time": 1762765199999, "quote_volume": 45724.214107, "trades": 1006, "taker_buy_base": 9811899.0, "taker_buy_quote": 21262.484787 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.002158, "high": 0.002253, "low": 0.002158, "close": 0.00224, "volume": 51840499.0, "close_time": 1762768799999, "quote_volume": 114335.316055, "trades": 1717, "taker_buy_base": 27580110.0, "taker_buy_quote": 60942.076495 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.002241, "high": 0.002242, "low": 0.002176, "close": 0.002186, "volume": 54655833.0, "close_time": 1762772399999, "quote_volume": 120396.569424, "trades": 1866, "taker_buy_base": 15031120.0, "taker_buy_quote": 33085.658049 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.002187, "high": 0.00222, "low": 0.002187, "close": 0.002206, "volume": 22466358.0, "close_time": 1762775999999, "quote_volume": 49565.13832, "trades": 877, "taker_buy_base": 16954946.0, "taker_buy_quote": 37399.423729 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.002208, "high": 0.002208, "low": 0.00218, "close": 0.002191, "volume": 13373154.0, "close_time": 1762779599999, "quote_volume": 29351.908272, "trades": 504, "taker_buy_base": 6910746.0, "taker_buy_quote": 15183.595696 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.002191, "high": 0.002218, "low": 0.002188, "close": 0.002207, "volume": 19141660.0, "close_time": 1762783199999, "quote_volume": 42218.006632, "trades": 808, "taker_buy_base": 8323906.0, "taker_buy_quote": 18366.702664 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.002206, "high": 0.002206, "low": 0.002117, "close": 0.002142, "volume": 72733210.0, "close_time": 1762786799999, "quote_volume": 156483.017316, "trades": 2865, "taker_buy_base": 25935181.0, "taker_buy_quote": 55826.520139 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.002142, "high": 0.002187, "low": 0.002138, "close": 0.00216, "volume": 26109044.0, "close_time": 1762790399999, "quote_volume": 56326.562777, "trades": 1970, "taker_buy_base": 12807890.0, "taker_buy_quote": 27660.182274 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.002161, "high": 0.00217, "low": 0.002122, "close": 0.002128, "volume": 22937628.0, "close_time": 1762793999999, "quote_volume": 49137.957238, "trades": 1618, "taker_buy_base": 12577845.0, "taker_buy_quote": 26941.146002 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.00213, "high": 0.002174, "low": 0.002125, "close": 0.00217, "volume": 23731143.0, "close_time": 1762797599999, "quote_volume": 51096.770559, "trades": 972, "taker_buy_base": 13765131.0, "taker_buy_quote": 29714.321129 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.00217, "high": 0.002172, "low": 0.002146, "close": 0.002146, "volume": 7893861.0, "close_time": 1762801199999, "quote_volume": 17065.562312, "trades": 569, "taker_buy_base": 4228049.0, "taker_buy_quote": 9143.49455 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.002145, "high": 0.002189, "low": 0.002142, "close": 0.002163, "volume": 21184518.0, "close_time": 1762804799999, "quote_volume": 45780.3458, "trades": 1133, "taker_buy_base": 9279957.0, "taker_buy_quote": 20046.25832 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.002164, "high": 0.002191, "low": 0.002164, "close": 0.002167, "volume": 14245053.0, "close_time": 1762808399999, "quote_volume": 30947.473831, "trades": 769, "taker_buy_base": 7656644.0, "taker_buy_quote": 16632.754179 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.002168, "high": 0.002169, "low": 0.002138, "close": 0.002156, "volume": 21906027.0, "close_time": 1762811999999, "quote_volume": 47071.166819, "trades": 1344, "taker_buy_base": 12227002.0, "taker_buy_quote": 26270.637643 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.002157, "high": 0.00222, "low": 0.002142, "close": 0.002216, "volume": 46877004.0, "close_time": 1762815599999, "quote_volume": 102304.966801, "trades": 1738, "taker_buy_base": 27979489.0, "taker_buy_quote": 61172.149186 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.002217, "high": 0.002221, "low": 0.002176, "close": 0.002189, "volume": 22538970.0, "close_time": 1762819199999, "quote_volume": 49456.041508, "trades": 915, "taker_buy_base": 7296511.0, "taker_buy_quote": 16045.532884 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00219, "high": 0.002199, "low": 0.002143, "close": 0.002167, "volume": 22766003.0, "close_time": 1762822799999, "quote_volume": 49373.596451, "trades": 1143, "taker_buy_base": 12481303.0, "taker_buy_quote": 27095.357072 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.002166, "high": 0.002226, "low": 0.00216, "close": 0.00217, "volume": 43298590.0, "close_time": 1762826399999, "quote_volume": 94886.013679, "trades": 2238, "taker_buy_base": 20533917.0, "taker_buy_quote": 45042.44954 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.002171, "high": 0.002217, "low": 0.002149, "close": 0.0022, "volume": 37717767.0, "close_time": 1762829999999, "quote_volume": 82227.106155, "trades": 2121, "taker_buy_base": 17458079.0, "taker_buy_quote": 38075.20972 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.002202, "high": 0.002219, "low": 0.002188, "close": 0.002194, "volume": 35420882.0, "close_time": 1762833599999, "quote_volume": 78017.79911, "trades": 1467, "taker_buy_base": 23136209.0, "taker_buy_quote": 50969.943198 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.002193, "high": 0.002199, "low": 0.002153, "close": 0.002156, "volume": 14524372.0, "close_time": 1762837199999, "quote_volume": 31657.233195, "trades": 625, "taker_buy_base": 3989483.0, "taker_buy_quote": 8698.804145 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.002157, "high": 0.002157, "low": 0.002124, "close": 0.002128, "volume": 19828598.0, "close_time": 1762840799999, "quote_volume": 42424.046279, "trades": 1405, "taker_buy_base": 7326140.0, "taker_buy_quote": 15662.092634 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.002128, "high": 0.002143, "low": 0.002107, "close": 0.00213, "volume": 32329216.0, "close_time": 1762844399999, "quote_volume": 68595.685886, "trades": 1653, "taker_buy_base": 16236989.0, "taker_buy_quote": 34493.587704 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.002129, "high": 0.002129, "low": 0.002082, "close": 0.002085, "volume": 26184699.0, "close_time": 1762847999999, "quote_volume": 55112.987773, "trades": 1384, "taker_buy_base": 8156084.0, "taker_buy_quote": 17177.191635 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.002084, "high": 0.002134, "low": 0.002083, "close": 0.002127, "volume": 30148114.0, "close_time": 1762851599999, "quote_volume": 63672.620078, "trades": 2195, "taker_buy_base": 22295847.0, "taker_buy_quote": 47100.404349 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.002124, "high": 0.002149, "low": 0.002114, "close": 0.002119, "volume": 21686581.0, "close_time": 1762855199999, "quote_volume": 46233.270759, "trades": 2179, "taker_buy_base": 16065366.0, "taker_buy_quote": 34265.71283 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.002118, "high": 0.002129, "low": 0.002111, "close": 0.002121, "volume": 11432857.0, "close_time": 1762858799999, "quote_volume": 24223.245641, "trades": 719, "taker_buy_base": 2166229.0, "taker_buy_quote": 4591.189011 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.002122, "high": 0.002141, "low": 0.002119, "close": 0.002127, "volume": 6218900.0, "close_time": 1762862399999, "quote_volume": 13252.903914, "trades": 442, "taker_buy_base": 2775457.0, "taker_buy_quote": 5923.753431 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.002127, "high": 0.002145, "low": 0.002101, "close": 0.002115, "volume": 16695356.0, "close_time": 1762865999999, "quote_volume": 35328.213379, "trades": 1230, "taker_buy_base": 7412504.0, "taker_buy_quote": 15711.326813 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.002116, "high": 0.002134, "low": 0.002107, "close": 0.00211, "volume": 15033960.0, "close_time": 1762869599999, "quote_volume": 31885.411229, "trades": 1178, "taker_buy_base": 6397184.0, "taker_buy_quote": 13587.816296 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.002109, "high": 0.002143, "low": 0.002091, "close": 0.002142, "volume": 17215026.0, "close_time": 1762873199999, "quote_volume": 36309.950917, "trades": 1408, "taker_buy_base": 10194218.0, "taker_buy_quote": 21497.989614 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.002141, "high": 0.002141, "low": 0.002092, "close": 0.002104, "volume": 16527950.0, "close_time": 1762876799999, "quote_volume": 34880.138875, "trades": 1441, "taker_buy_base": 8120049.0, "taker_buy_quote": 17110.61163 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.002103, "high": 0.002122, "low": 0.002091, "close": 0.002103, "volume": 6781410.0, "close_time": 1762880399999, "quote_volume": 14280.702248, "trades": 860, "taker_buy_base": 2363159.0, "taker_buy_quote": 4980.328361 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.002104, "high": 0.002119, "low": 0.002067, "close": 0.002082, "volume": 16764057.0, "close_time": 1762883999999, "quote_volume": 34965.509391, "trades": 993, "taker_buy_base": 5299534.0, "taker_buy_quote": 11054.285226 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.002084, "high": 0.002089, "low": 0.002065, "close": 0.002074, "volume": 56786041.0, "close_time": 1762887599999, "quote_volume": 117934.96678, "trades": 2425, "taker_buy_base": 29051151.0, "taker_buy_quote": 60348.298021 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.002073, "high": 0.002073, "low": 0.002032, "close": 0.002035, "volume": 15350193.0, "close_time": 1762891199999, "quote_volume": 31444.003833, "trades": 804, "taker_buy_base": 5414707.0, "taker_buy_quote": 11098.926665 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.002034, "high": 0.002041, "low": 0.002006, "close": 0.002014, "volume": 15627166.0, "close_time": 1762894799999, "quote_volume": 31565.495056, "trades": 826, "taker_buy_base": 7345558.0, "taker_buy_quote": 14854.156569 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.002015, "high": 0.002028, "low": 0.001992, "close": 0.002002, "volume": 23423529.0, "close_time": 1762898399999, "quote_volume": 47119.876834, "trades": 1044, "taker_buy_base": 9820015.0, "taker_buy_quote": 19812.478486 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.002001, "high": 0.002013, "low": 0.001983, "close": 0.002011, "volume": 65071463.0, "close_time": 1762901999999, "quote_volume": 129779.473621, "trades": 1050, "taker_buy_base": 31172612.0, "taker_buy_quote": 62191.495112 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.00201, "high": 0.002011, "low": 0.001973, "close": 0.00198, "volume": 23864761.0, "close_time": 1762905599999, "quote_volume": 47571.801908, "trades": 913, "taker_buy_base": 14503514.0, "taker_buy_quote": 28911.142718 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00198, "high": 0.001998, "low": 0.00196, "close": 0.001962, "volume": 13227416.0, "close_time": 1762909199999, "quote_volume": 26169.110683, "trades": 892, "taker_buy_base": 6501400.0, "taker_buy_quote": 12865.164771 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.001963, "high": 0.002019, "low": 0.001961, "close": 0.002012, "volume": 46613994.0, "close_time": 1762912799999, "quote_volume": 93315.396648, "trades": 2439, "taker_buy_base": 35826239.0, "taker_buy_quote": 71751.701579 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.002011, "high": 0.002022, "low": 0.00199, "close": 0.00201, "volume": 17366738.0, "close_time": 1762916399999, "quote_volume": 34947.162959, "trades": 771, "taker_buy_base": 10925924.0, "taker_buy_quote": 22007.750503 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.00201, "high": 0.002018, "low": 0.002005, "close": 0.002007, "volume": 9964614.0, "close_time": 1762919999999, "quote_volume": 20041.221451, "trades": 524, "taker_buy_base": 5020102.0, "taker_buy_quote": 10103.998138 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.002008, "high": 0.002013, "low": 0.002003, "close": 0.002012, "volume": 16605018.0, "close_time": 1762923599999, "quote_volume": 33332.820437, "trades": 396, "taker_buy_base": 3144777.0, "taker_buy_quote": 6315.518411 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.002013, "high": 0.002035, "low": 0.002012, "close": 0.002031, "volume": 12614672.0, "close_time": 1762927199999, "quote_volume": 25497.010054, "trades": 497, "taker_buy_base": 9217745.0, "taker_buy_quote": 18627.729327 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.002032, "high": 0.00206, "low": 0.00203, "close": 0.00205, "volume": 8922687.0, "close_time": 1762930799999, "quote_volume": 18300.359708, "trades": 499, "taker_buy_base": 4590877.0, "taker_buy_quote": 9416.834806 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.00205, "high": 0.002066, "low": 0.002029, "close": 0.002034, "volume": 31595262.0, "close_time": 1762934399999, "quote_volume": 65006.232593, "trades": 908, "taker_buy_base": 8487737.0, "taker_buy_quote": 17421.12061 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.002035, "high": 0.002094, "low": 0.002035, "close": 0.002082, "volume": 29704406.0, "close_time": 1762937999999, "quote_volume": 61377.519037, "trades": 1206, "taker_buy_base": 14709855.0, "taker_buy_quote": 30287.350278 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.002082, "high": 0.002105, "low": 0.002081, "close": 0.00209, "volume": 27829582.0, "close_time": 1762941599999, "quote_volume": 58288.125276, "trades": 755, "taker_buy_base": 12027691.0, "taker_buy_quote": 25200.635384 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.00209, "high": 0.002121, "low": 0.00209, "close": 0.002108, "volume": 26391959.0, "close_time": 1762945199999, "quote_volume": 55617.06797, "trades": 727, "taker_buy_base": 13597240.0, "taker_buy_quote": 28628.154457 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.002109, "high": 0.002125, "low": 0.002103, "close": 0.00211, "volume": 22437296.0, "close_time": 1762948799999, "quote_volume": 47432.52526, "trades": 632, "taker_buy_base": 12262443.0, "taker_buy_quote": 25925.9509 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.002109, "high": 0.002128, "low": 0.002099, "close": 0.002112, "volume": 21423412.0, "close_time": 1762952399999, "quote_volume": 45328.168676, "trades": 620, "taker_buy_base": 14883364.0, "taker_buy_quote": 31492.697627 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.002112, "high": 0.002144, "low": 0.002098, "close": 0.002141, "volume": 28293100.0, "close_time": 1762955999999, "quote_volume": 59895.057221, "trades": 670, "taker_buy_base": 17482387.0, "taker_buy_quote": 37000.81887 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.002142, "high": 0.002145, "low": 0.002064, "close": 0.002095, "volume": 88462364.0, "close_time": 1762959599999, "quote_volume": 185574.736872, "trades": 2230, "taker_buy_base": 36603144.0, "taker_buy_quote": 76729.623358 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.002094, "high": 0.002114, "low": 0.002039, "close": 0.002049, "volume": 59661426.0, "close_time": 1762963199999, "quote_volume": 124150.021142, "trades": 3483, "taker_buy_base": 26677752.0, "taker_buy_quote": 55561.753763 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.002049, "high": 0.002053, "low": 0.001959, "close": 0.001964, "volume": 124258913.0, "close_time": 1762966799999, "quote_volume": 248578.101409, "trades": 4708, "taker_buy_base": 54738613.0, "taker_buy_quote": 109445.610656 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.001963, "high": 0.001985, "low": 0.001928, "close": 0.001967, "volume": 54912274.0, "close_time": 1762970399999, "quote_volume": 107268.500749, "trades": 2712, "taker_buy_base": 34745447.0, "taker_buy_quote": 67856.23992 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.001968, "high": 0.001989, "low": 0.001951, "close": 0.001954, "volume": 27391335.0, "close_time": 1762973999999, "quote_volume": 54060.150932, "trades": 1357, "taker_buy_base": 15791887.0, "taker_buy_quote": 31165.023247 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.001953, "high": 0.00196, "low": 0.001923, "close": 0.001949, "volume": 35929844.0, "close_time": 1762977599999, "quote_volume": 69782.327229, "trades": 1468, "taker_buy_base": 21852493.0, "taker_buy_quote": 42464.213431 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.001949, "high": 0.001993, "low": 0.001942, "close": 0.001981, "volume": 27571098.0, "close_time": 1762981199999, "quote_volume": 54483.942657, "trades": 982, "taker_buy_base": 14160712.0, "taker_buy_quote": 27942.837847 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.001982, "high": 0.00199, "low": 0.001975, "close": 0.001981, "volume": 19224472.0, "close_time": 1762984799999, "quote_volume": 38088.105227, "trades": 526, "taker_buy_base": 7964233.0, "taker_buy_quote": 15769.912143 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.001981, "high": 0.001985, "low": 0.00196, "close": 0.001978, "volume": 16664012.0, "close_time": 1762988399999, "quote_volume": 32869.475831, "trades": 434, "taker_buy_base": 7162555.0, "taker_buy_quote": 14135.855126 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.001973, "high": 0.001974, "low": 0.001942, "close": 0.001949, "volume": 21578998.0, "close_time": 1762991999999, "quote_volume": 42150.867311, "trades": 286, "taker_buy_base": 9551738.0, "taker_buy_quote": 18689.759834 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001948, "high": 0.001963, "low": 0.001938, "close": 0.001945, "volume": 67197206.0, "close_time": 1762995599999, "quote_volume": 130744.30875, "trades": 1534, "taker_buy_base": 31103676.0, "taker_buy_quote": 60544.678985 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.001942, "high": 0.001978, "low": 0.001942, "close": 0.001953, "volume": 30114661.0, "close_time": 1762999199999, "quote_volume": 59123.952746, "trades": 1085, "taker_buy_base": 15989792.0, "taker_buy_quote": 31388.011352 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.001952, "high": 0.001961, "low": 0.001937, "close": 0.001941, "volume": 68937693.0, "close_time": 1763002799999, "quote_volume": 134580.276544, "trades": 920, "taker_buy_base": 39614718.0, "taker_buy_quote": 77328.756241 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.001941, "high": 0.001991, "low": 0.0019, "close": 0.001972, "volume": 82306465.0, "close_time": 1763006399999, "quote_volume": 160729.184696, "trades": 1716, "taker_buy_base": 46007028.0, "taker_buy_quote": 90037.029264 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.001971, "high": 0.001998, "low": 0.001953, "close": 0.001985, "volume": 84681072.0, "close_time": 1763009999999, "quote_volume": 167627.672862, "trades": 1844, "taker_buy_base": 44122188.0, "taker_buy_quote": 87349.099842 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.001984, "high": 0.002024, "low": 0.001972, "close": 0.002013, "volume": 29524347.0, "close_time": 1763013599999, "quote_volume": 59034.88765, "trades": 992, "taker_buy_base": 14181732.0, "taker_buy_quote": 28354.835225 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.002013, "high": 0.002027, "low": 0.002006, "close": 0.002008, "volume": 36290730.0, "close_time": 1763017199999, "quote_volume": 73218.975026, "trades": 1074, "taker_buy_base": 14063341.0, "taker_buy_quote": 28371.798918 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.002009, "high": 0.002022, "low": 0.001987, "close": 0.001995, "volume": 29175002.0, "close_time": 1763020799999, "quote_volume": 58417.198527, "trades": 1065, "taker_buy_base": 12790576.0, "taker_buy_quote": 25641.991366 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.001996, "high": 0.002015, "low": 0.00199, "close": 0.002001, "volume": 20963566.0, "close_time": 1763024399999, "quote_volume": 41989.713245, "trades": 552, "taker_buy_base": 9305937.0, "taker_buy_quote": 18648.19257 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.002002, "high": 0.002005, "low": 0.001972, "close": 0.001977, "volume": 41913850.0, "close_time": 1763027999999, "quote_volume": 83079.00272, "trades": 867, "taker_buy_base": 20431295.0, "taker_buy_quote": 40516.458406 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.001978, "high": 0.002015, "low": 0.001976, "close": 0.001984, "volume": 21199051.0, "close_time": 1763031599999, "quote_volume": 42214.797653, "trades": 710, "taker_buy_base": 9622049.0, "taker_buy_quote": 19164.541614 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.001985, "high": 0.001996, "low": 0.001983, "close": 0.001987, "volume": 17032702.0, "close_time": 1763035199999, "quote_volume": 33889.911724, "trades": 432, "taker_buy_base": 8094510.0, "taker_buy_quote": 16106.877198 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.001987, "high": 0.001991, "low": 0.001977, "close": 0.001984, "volume": 12914003.0, "close_time": 1763038799999, "quote_volume": 25604.245981, "trades": 525, "taker_buy_base": 6091858.0, "taker_buy_quote": 12086.760328 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.001982, "high": 0.001992, "low": 0.001954, "close": 0.001961, "volume": 25881885.0, "close_time": 1763042399999, "quote_volume": 50962.153203, "trades": 1155, "taker_buy_base": 10774825.0, "taker_buy_quote": 21230.076745 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.00196, "high": 0.002006, "low": 0.001931, "close": 0.001988, "volume": 67660545.0, "close_time": 1763045999999, "quote_volume": 133045.311244, "trades": 2669, "taker_buy_base": 34356054.0, "taker_buy_quote": 67569.95383 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.001987, "high": 0.002006, "low": 0.001941, "close": 0.001955, "volume": 39939290.0, "close_time": 1763049599999, "quote_volume": 78538.351021, "trades": 2306, "taker_buy_base": 21629360.0, "taker_buy_quote": 42533.340728 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.001953, "high": 0.001962, "low": 0.001911, "close": 0.001915, "volume": 49648960.0, "close_time": 1763053199999, "quote_volume": 95998.27142, "trades": 1845, "taker_buy_base": 20134512.0, "taker_buy_quote": 39028.303066 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.001917, "high": 0.001922, "low": 0.001851, "close": 0.001859, "volume": 66194104.0, "close_time": 1763056799999, "quote_volume": 125144.135223, "trades": 2009, "taker_buy_base": 31428939.0, "taker_buy_quote": 59534.698114 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.001858, "high": 0.001869, "low": 0.001832, "close": 0.001851, "volume": 48340646.0, "close_time": 1763060399999, "quote_volume": 89410.334123, "trades": 2091, "taker_buy_base": 24548903.0, "taker_buy_quote": 45391.562904 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.001852, "high": 0.001869, "low": 0.001825, "close": 0.001838, "volume": 88568405.0, "close_time": 1763063999999, "quote_volume": 163233.314949, "trades": 2216, "taker_buy_base": 48966100.0, "taker_buy_quote": 90290.110939 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.001836, "high": 0.001854, "low": 0.001815, "close": 0.001837, "volume": 46386298.0, "close_time": 1763067599999, "quote_volume": 85004.69415, "trades": 1911, "taker_buy_base": 25552775.0, "taker_buy_quote": 46826.262705 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.001837, "high": 0.001845, "low": 0.00182, "close": 0.001837, "volume": 50520176.0, "close_time": 1763071199999, "quote_volume": 92625.012957, "trades": 1239, "taker_buy_base": 24422904.0, "taker_buy_quote": 44730.053122 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.001836, "high": 0.001885, "low": 0.001832, "close": 0.001879, "volume": 41689424.0, "close_time": 1763074799999, "quote_volume": 77748.583238, "trades": 740, "taker_buy_base": 17749480.0, "taker_buy_quote": 33117.939862 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.001877, "high": 0.001914, "low": 0.001873, "close": 0.001895, "volume": 23224694.0, "close_time": 1763078399999, "quote_volume": 44140.879574, "trades": 1007, "taker_buy_base": 12865201.0, "taker_buy_quote": 24456.505989 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001894, "high": 0.001918, "low": 0.001881, "close": 0.00189, "volume": 25244926.0, "close_time": 1763081999999, "quote_volume": 47888.843163, "trades": 985, "taker_buy_base": 12760073.0, "taker_buy_quote": 24192.216316 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.001889, "high": 0.001899, "low": 0.001873, "close": 0.001874, "volume": 23597773.0, "close_time": 1763085599999, "quote_volume": 44524.558079, "trades": 876, "taker_buy_base": 10766557.0, "taker_buy_quote": 20326.32356 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.001875, "high": 0.0019, "low": 0.001874, "close": 0.001884, "volume": 21267482.0, "close_time": 1763089199999, "quote_volume": 40148.533101, "trades": 793, "taker_buy_base": 12836249.0, "taker_buy_quote": 24230.674635 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.001883, "high": 0.001884, "low": 0.001863, "close": 0.001872, "volume": 46058029.0, "close_time": 1763092799999, "quote_volume": 86474.448713, "trades": 843, "taker_buy_base": 27882707.0, "taker_buy_quote": 52361.272531 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00187, "high": 0.001871, "low": 0.001784, "close": 0.001826, "volume": 110544642.0, "close_time": 1763096399999, "quote_volume": 200347.784702, "trades": 2798, "taker_buy_base": 50009677.0, "taker_buy_quote": 90621.768185 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.001825, "high": 0.001868, "low": 0.001825, "close": 0.001862, "volume": 66383830.0, "close_time": 1763099999999, "quote_volume": 122601.834608, "trades": 1519, "taker_buy_base": 33887476.0, "taker_buy_quote": 62694.158947 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.001862, "high": 0.001883, "low": 0.001817, "close": 0.001881, "volume": 51641932.0, "close_time": 1763103599999, "quote_volume": 95201.975091, "trades": 1414, "taker_buy_base": 23075901.0, "taker_buy_quote": 42587.687464 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.00188, "high": 0.001886, "low": 0.001862, "close": 0.001869, "volume": 39171626.0, "close_time": 1763107199999, "quote_volume": 73367.434712, "trades": 1306, "taker_buy_base": 21135473.0, "taker_buy_quote": 39585.668551 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.001868, "high": 0.001868, "low": 0.001845, "close": 0.001848, "volume": 15554054.0, "close_time": 1763110799999, "quote_volume": 28901.636635, "trades": 519, "taker_buy_base": 5694379.0, "taker_buy_quote": 10577.000923 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.001848, "high": 0.001861, "low": 0.001812, "close": 0.001812, "volume": 31456034.0, "close_time": 1763114399999, "quote_volume": 57547.048696, "trades": 1066, "taker_buy_base": 10278916.0, "taker_buy_quote": 18808.280364 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.001811, "high": 0.001837, "low": 0.001811, "close": 0.001822, "volume": 24349932.0, "close_time": 1763117999999, "quote_volume": 44447.725559, "trades": 718, "taker_buy_base": 11519936.0, "taker_buy_quote": 21026.228436 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.001821, "high": 0.001822, "low": 0.001788, "close": 0.001809, "volume": 38057690.0, "close_time": 1763121599999, "quote_volume": 68601.445181, "trades": 1012, "taker_buy_base": 20503199.0, "taker_buy_quote": 36923.209202 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.001807, "high": 0.001816, "low": 0.001754, "close": 0.001811, "volume": 62679066.0, "close_time": 1763125199999, "quote_volume": 111613.661687, "trades": 2938, "taker_buy_base": 28249682.0, "taker_buy_quote": 50410.527531 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.001812, "high": 0.001821, "low": 0.001773, "close": 0.001797, "volume": 35035168.0, "close_time": 1763128799999, "quote_volume": 62875.202018, "trades": 1533, "taker_buy_base": 19666767.0, "taker_buy_quote": 35331.541947 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.001798, "high": 0.001837, "low": 0.001777, "close": 0.001819, "volume": 64076307.0, "close_time": 1763132399999, "quote_volume": 116025.926195, "trades": 2907, "taker_buy_base": 30972887.0, "taker_buy_quote": 56053.916354 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.001818, "high": 0.001852, "low": 0.001796, "close": 0.001827, "volume": 27719556.0, "close_time": 1763135999999, "quote_volume": 50423.824249, "trades": 1661, "taker_buy_base": 14468419.0, "taker_buy_quote": 26347.816384 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.001829, "high": 0.001863, "low": 0.001817, "close": 0.001856, "volume": 25609737.0, "close_time": 1763139599999, "quote_volume": 47136.92589, "trades": 1250, "taker_buy_base": 12460906.0, "taker_buy_quote": 22935.447227 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.001855, "high": 0.001866, "low": 0.001815, "close": 0.001828, "volume": 30509964.0, "close_time": 1763143199999, "quote_volume": 56254.448521, "trades": 965, "taker_buy_base": 16556393.0, "taker_buy_quote": 30520.240919 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.001828, "high": 0.001868, "low": 0.001821, "close": 0.001838, "volume": 35259312.0, "close_time": 1763146799999, "quote_volume": 64962.73381, "trades": 1332, "taker_buy_base": 19332496.0, "taker_buy_quote": 35734.138188 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.001838, "high": 0.001885, "low": 0.001834, "close": 0.001876, "volume": 12036959.0, "close_time": 1763150399999, "quote_volume": 22422.90647, "trades": 968, "taker_buy_base": 6523891.0, "taker_buy_quote": 12186.473426 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.001877, "high": 0.001882, "low": 0.001794, "close": 0.001808, "volume": 32770121.0, "close_time": 1763153999999, "quote_volume": 59889.556184, "trades": 1155, "taker_buy_base": 13265608.0, "taker_buy_quote": 24179.143238 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.001809, "high": 0.001843, "low": 0.001801, "close": 0.001825, "volume": 27946352.0, "close_time": 1763157599999, "quote_volume": 51098.738716, "trades": 1041, "taker_buy_base": 16035969.0, "taker_buy_quote": 29326.906547 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.001827, "high": 0.00184, "low": 0.001799, "close": 0.001807, "volume": 14729502.0, "close_time": 1763161199999, "quote_volume": 26739.83137, "trades": 935, "taker_buy_base": 6945363.0, "taker_buy_quote": 12618.742777 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.001808, "high": 0.00181, "low": 0.001758, "close": 0.001786, "volume": 45149455.0, "close_time": 1763164799999, "quote_volume": 80350.212655, "trades": 2963, "taker_buy_base": 24588101.0, "taker_buy_quote": 43742.792931 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001786, "high": 0.001824, "low": 0.001784, "close": 0.001823, "volume": 44247600.0, "close_time": 1763168399999, "quote_volume": 79905.608656, "trades": 2498, "taker_buy_base": 32680685.0, "taker_buy_quote": 59049.585293 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.001822, "high": 0.001845, "low": 0.001813, "close": 0.001837, "volume": 14115758.0, "close_time": 1763171999999, "quote_volume": 25847.173605, "trades": 716, "taker_buy_base": 7708850.0, "taker_buy_quote": 14105.330187 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.001837, "high": 0.001848, "low": 0.001826, "close": 0.001847, "volume": 11695264.0, "close_time": 1763175599999, "quote_volume": 21436.99495, "trades": 511, "taker_buy_base": 3912348.0, "taker_buy_quote": 7187.774629 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.001849, "high": 0.001865, "low": 0.001846, "close": 0.001851, "volume": 19654215.0, "close_time": 1763179199999, "quote_volume": 36505.364656, "trades": 685, "taker_buy_base": 8438789.0, "taker_buy_quote": 15687.77715 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.001853, "high": 0.00187, "low": 0.001853, "close": 0.001856, "volume": 7584424.0, "close_time": 1763182799999, "quote_volume": 14096.929723, "trades": 374, "taker_buy_base": 4100305.0, "taker_buy_quote": 7623.057938 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.001857, "high": 0.001869, "low": 0.001848, "close": 0.001869, "volume": 16536898.0, "close_time": 1763186399999, "quote_volume": 30689.209764, "trades": 422, "taker_buy_base": 3406496.0, "taker_buy_quote": 6331.783059 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.00187, "high": 0.001888, "low": 0.001861, "close": 0.001877, "volume": 27018956.0, "close_time": 1763189999999, "quote_volume": 50664.440008, "trades": 1352, "taker_buy_base": 16546033.0, "taker_buy_quote": 31056.658767 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.001877, "high": 0.001878, "low": 0.001847, "close": 0.001852, "volume": 13235184.0, "close_time": 1763193599999, "quote_volume": 24750.43181, "trades": 585, "taker_buy_base": 6488394.0, "taker_buy_quote": 12130.965747 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.001852, "high": 0.001853, "low": 0.001802, "close": 0.001811, "volume": 77032780.0, "close_time": 1763197199999, "quote_volume": 141003.604844, "trades": 1585, "taker_buy_base": 25542499.0, "taker_buy_quote": 46760.211084 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.00181, "high": 0.001832, "low": 0.001804, "close": 0.001814, "volume": 19562247.0, "close_time": 1763200799999, "quote_volume": 35627.266012, "trades": 650, "taker_buy_base": 8018887.0, "taker_buy_quote": 14588.215049 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.001815, "high": 0.001824, "low": 0.001804, "close": 0.001824, "volume": 26670265.0, "close_time": 1763204399999, "quote_volume": 48420.833421, "trades": 966, "taker_buy_base": 14127581.0, "taker_buy_quote": 25635.553718 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.001822, "high": 0.001825, "low": 0.001792, "close": 0.001801, "volume": 15173718.0, "close_time": 1763207999999, "quote_volume": 27384.590653, "trades": 538, "taker_buy_base": 7272546.0, "taker_buy_quote": 13141.236892 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0018, "high": 0.001821, "low": 0.001796, "close": 0.00182, "volume": 5728058.0, "close_time": 1763211599999, "quote_volume": 10372.094924, "trades": 253, "taker_buy_base": 3005376.0, "taker_buy_quote": 5447.748706 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.00182, "high": 0.001836, "low": 0.001814, "close": 0.001828, "volume": 11819342.0, "close_time": 1763215199999, "quote_volume": 21585.531221, "trades": 599, "taker_buy_base": 5048474.0, "taker_buy_quote": 9222.810507 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.001825, "high": 0.001828, "low": 0.001807, "close": 0.001816, "volume": 51978780.0, "close_time": 1763218799999, "quote_volume": 94689.776779, "trades": 807, "taker_buy_base": 26157261.0, "taker_buy_quote": 47669.113444 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.001816, "high": 0.001821, "low": 0.001803, "close": 0.001803, "volume": 9803238.0, "close_time": 1763222399999, "quote_volume": 17757.104729, "trades": 439, "taker_buy_base": 5272004.0, "taker_buy_quote": 9551.206959 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.001804, "high": 0.001811, "low": 0.001786, "close": 0.001807, "volume": 9697387.0, "close_time": 1763225999999, "quote_volume": 17419.996145, "trades": 517, "taker_buy_base": 2185178.0, "taker_buy_quote": 3925.822401 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.001807, "high": 0.001826, "low": 0.001799, "close": 0.001821, "volume": 8018708.0, "close_time": 1763229599999, "quote_volume": 14535.563734, "trades": 465, "taker_buy_base": 4045983.0, "taker_buy_quote": 7340.256656 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.001822, "high": 0.001823, "low": 0.001807, "close": 0.001809, "volume": 10283833.0, "close_time": 1763233199999, "quote_volume": 18647.561106, "trades": 349, "taker_buy_base": 4095464.0, "taker_buy_quote": 7434.168505 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.00181, "high": 0.001811, "low": 0.001799, "close": 0.001803, "volume": 7506538.0, "close_time": 1763236799999, "quote_volume": 13547.452867, "trades": 329, "taker_buy_base": 2829409.0, "taker_buy_quote": 5109.594621 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.001803, "high": 0.001806, "low": 0.001788, "close": 0.001792, "volume": 34679865.0, "close_time": 1763240399999, "quote_volume": 62357.9135, "trades": 1289, "taker_buy_base": 28272497.0, "taker_buy_quote": 50850.734211 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.001792, "high": 0.001808, "low": 0.001775, "close": 0.001778, "volume": 20428131.0, "close_time": 1763243999999, "quote_volume": 36523.412727, "trades": 560, "taker_buy_base": 13138344.0, "taker_buy_quote": 23483.36191 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.001777, "high": 0.001796, "low": 0.001774, "close": 0.001793, "volume": 10542295.0, "close_time": 1763247599999, "quote_volume": 18846.530417, "trades": 248, "taker_buy_base": 6265819.0, "taker_buy_quote": 11205.595405 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.001792, "high": 0.001805, "low": 0.001792, "close": 0.001794, "volume": 2995052.0, "close_time": 1763251199999, "quote_volume": 5395.074785, "trades": 154, "taker_buy_base": 538926.0, "taker_buy_quote": 969.468991 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001793, "high": 0.001797, "low": 0.001765, "close": 0.001781, "volume": 10914339.0, "close_time": 1763254799999, "quote_volume": 19422.56563, "trades": 360, "taker_buy_base": 2283441.0, "taker_buy_quote": 4066.147612 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.00178, "high": 0.001782, "low": 0.001742, "close": 0.001773, "volume": 24847775.0, "close_time": 1763258399999, "quote_volume": 43723.255956, "trades": 894, "taker_buy_base": 14703558.0, "taker_buy_quote": 25864.405177 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.001773, "high": 0.001808, "low": 0.001767, "close": 0.001808, "volume": 18115389.0, "close_time": 1763261999999, "quote_volume": 32377.354418, "trades": 630, "taker_buy_base": 7373385.0, "taker_buy_quote": 13159.920768 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.001807, "high": 0.00183, "low": 0.001796, "close": 0.001806, "volume": 43966660.0, "close_time": 1763265599999, "quote_volume": 79901.27581, "trades": 634, "taker_buy_base": 25399463.0, "taker_buy_quote": 46161.391546 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.001806, "high": 0.001808, "low": 0.00178, "close": 0.00179, "volume": 48288231.0, "close_time": 1763269199999, "quote_volume": 86531.401451, "trades": 1034, "taker_buy_base": 8149486.0, "taker_buy_quote": 14611.705462 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.001789, "high": 0.001807, "low": 0.001788, "close": 0.001794, "volume": 10824241.0, "close_time": 1763272799999, "quote_volume": 19468.807222, "trades": 543, "taker_buy_base": 4089543.0, "taker_buy_quote": 7363.489793 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.001794, "high": 0.001806, "low": 0.001788, "close": 0.001788, "volume": 15382876.0, "close_time": 1763276399999, "quote_volume": 27648.469896, "trades": 371, "taker_buy_base": 7381974.0, "taker_buy_quote": 13274.209976 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.00179, "high": 0.001805, "low": 0.001786, "close": 0.001805, "volume": 20500100.0, "close_time": 1763279999999, "quote_volume": 36795.798301, "trades": 626, "taker_buy_base": 12530319.0, "taker_buy_quote": 22500.773863 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.001805, "high": 0.001806, "low": 0.001789, "close": 0.001794, "volume": 9006938.0, "close_time": 1763283599999, "quote_volume": 16178.054525, "trades": 252, "taker_buy_base": 2324550.0, "taker_buy_quote": 4166.27109 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.001794, "high": 0.001813, "low": 0.001784, "close": 0.001811, "volume": 19260816.0, "close_time": 1763287199999, "quote_volume": 34638.720293, "trades": 493, "taker_buy_base": 9662391.0, "taker_buy_quote": 17391.658419 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.00181, "high": 0.001813, "low": 0.001801, "close": 0.001806, "volume": 17002272.0, "close_time": 1763290799999, "quote_volume": 30695.418537, "trades": 342, "taker_buy_base": 7178083.0, "taker_buy_quote": 12967.114164 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.001806, "high": 0.001808, "low": 0.001756, "close": 0.00176, "volume": 23138681.0, "close_time": 1763294399999, "quote_volume": 41067.950428, "trades": 732, "taker_buy_base": 9424045.0, "taker_buy_quote": 16725.686081 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.001762, "high": 0.001776, "low": 0.001748, "close": 0.001758, "volume": 27521335.0, "close_time": 1763297999999, "quote_volume": 48469.277552, "trades": 717, "taker_buy_base": 14222073.0, "taker_buy_quote": 25053.336445 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.001756, "high": 0.001762, "low": 0.001732, "close": 0.001744, "volume": 33688684.0, "close_time": 1763301599999, "quote_volume": 58866.184223, "trades": 840, "taker_buy_base": 18423041.0, "taker_buy_quote": 32201.119081 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.001742, "high": 0.001761, "low": 0.001732, "close": 0.001754, "volume": 24408221.0, "close_time": 1763305199999, "quote_volume": 42684.894091, "trades": 759, "taker_buy_base": 12162923.0, "taker_buy_quote": 21287.160325 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.001754, "high": 0.001754, "low": 0.001704, "close": 0.001706, "volume": 63021971.0, "close_time": 1763308799999, "quote_volume": 109026.062825, "trades": 1825, "taker_buy_base": 28620629.0, "taker_buy_quote": 49377.609895 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.001706, "high": 0.001728, "low": 0.001668, "close": 0.001676, "volume": 75020908.0, "close_time": 1763312399999, "quote_volume": 127312.319223, "trades": 2213, "taker_buy_base": 35601903.0, "taker_buy_quote": 60439.154977 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.001678, "high": 0.001681, "low": 0.001646, "close": 0.001675, "volume": 112532060.0, "close_time": 1763315999999, "quote_volume": 187046.333399, "trades": 2015, "taker_buy_base": 61302463.0, "taker_buy_quote": 101885.587975 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.001674, "high": 0.001715, "low": 0.001664, "close": 0.001665, "volume": 59107075.0, "close_time": 1763319599999, "quote_volume": 99656.899524, "trades": 1357, "taker_buy_base": 24187821.0, "taker_buy_quote": 40816.592973 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.001665, "high": 0.0017, "low": 0.001664, "close": 0.001676, "volume": 26937766.0, "close_time": 1763323199999, "quote_volume": 45259.859518, "trades": 696, "taker_buy_base": 12238304.0, "taker_buy_quote": 20558.65943 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.001675, "high": 0.001689, "low": 0.001644, "close": 0.001645, "volume": 67602293.0, "close_time": 1763326799999, "quote_volume": 112526.407856, "trades": 1410, "taker_buy_base": 31462039.0, "taker_buy_quote": 52343.41683 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.001644, "high": 0.001656, "low": 0.001634, "close": 0.001652, "volume": 34894206.0, "close_time": 1763330399999, "quote_volume": 57394.296842, "trades": 890, "taker_buy_base": 22695820.0, "taker_buy_quote": 37327.437648 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.001654, "high": 0.001671, "low": 0.001635, "close": 0.001668, "volume": 30809356.0, "close_time": 1763333999999, "quote_volume": 50808.571282, "trades": 824, "taker_buy_base": 14595198.0, "taker_buy_quote": 24057.770166 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.001668, "high": 0.001693, "low": 0.001631, "close": 0.001679, "volume": 39857563.0, "close_time": 1763337599999, "quote_volume": 66259.926939, "trades": 768, "taker_buy_base": 20442564.0, "taker_buy_quote": 34021.682286 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00168, "high": 0.001704, "low": 0.001656, "close": 0.00169, "volume": 26814761.0, "close_time": 1763341199999, "quote_volume": 44959.26892, "trades": 481, "taker_buy_base": 15484248.0, "taker_buy_quote": 25940.558605 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.001691, "high": 0.001693, "low": 0.001664, "close": 0.001669, "volume": 28029499.0, "close_time": 1763344799999, "quote_volume": 47017.180895, "trades": 528, "taker_buy_base": 15296128.0, "taker_buy_quote": 25668.269434 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.00167, "high": 0.001691, "low": 0.001663, "close": 0.001677, "volume": 39647898.0, "close_time": 1763348399999, "quote_volume": 66555.055698, "trades": 697, "taker_buy_base": 18822094.0, "taker_buy_quote": 31609.123237 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.001677, "high": 0.001696, "low": 0.001677, "close": 0.001685, "volume": 13459042.0, "close_time": 1763351999999, "quote_volume": 22680.761518, "trades": 231, "taker_buy_base": 8543114.0, "taker_buy_quote": 14390.074194 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.001688, "high": 0.001695, "low": 0.001677, "close": 0.001677, "volume": 10333221.0, "close_time": 1763355599999, "quote_volume": 17392.144557, "trades": 288, "taker_buy_base": 6228766.0, "taker_buy_quote": 10480.569615 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.001678, "high": 0.001683, "low": 0.00167, "close": 0.001673, "volume": 22850507.0, "close_time": 1763359199999, "quote_volume": 38296.008026, "trades": 393, "taker_buy_base": 8514587.0, "taker_buy_quote": 14278.030973 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.001673, "high": 0.00168, "low": 0.001664, "close": 0.001679, "volume": 16307163.0, "close_time": 1763362799999, "quote_volume": 27296.078865, "trades": 312, "taker_buy_base": 8429487.0, "taker_buy_quote": 14117.600818 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.001682, "high": 0.001688, "low": 0.001674, "close": 0.001679, "volume": 37910995.0, "close_time": 1763366399999, "quote_volume": 63776.840189, "trades": 396, "taker_buy_base": 16012446.0, "taker_buy_quote": 26956.469522 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.00168, "high": 0.001681, "low": 0.001671, "close": 0.001673, "volume": 17070640.0, "close_time": 1763369999999, "quote_volume": 28581.018807, "trades": 282, "taker_buy_base": 9864388.0, "taker_buy_quote": 16519.856747 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.001674, "high": 0.001682, "low": 0.001659, "close": 0.001668, "volume": 41030940.0, "close_time": 1763373599999, "quote_volume": 68467.577687, "trades": 511, "taker_buy_base": 17290349.0, "taker_buy_quote": 28853.751976 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.001668, "high": 0.001685, "low": 0.001668, "close": 0.001678, "volume": 26108580.0, "close_time": 1763377199999, "quote_volume": 43805.541665, "trades": 353, "taker_buy_base": 21962958.0, "taker_buy_quote": 36846.195593 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.001678, "high": 0.001693, "low": 0.001673, "close": 0.001677, "volume": 30771019.0, "close_time": 1763380799999, "quote_volume": 51736.663486, "trades": 419, "taker_buy_base": 13861249.0, "taker_buy_quote": 23334.106421 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.001679, "high": 0.001679, "low": 0.001661, "close": 0.001664, "volume": 19022693.0, "close_time": 1763384399999, "quote_volume": 31756.374128, "trades": 314, "taker_buy_base": 10294927.0, "taker_buy_quote": 17175.691895 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.001662, "high": 0.001667, "low": 0.001594, "close": 0.001616, "volume": 110521684.0, "close_time": 1763387999999, "quote_volume": 179366.71413, "trades": 1647, "taker_buy_base": 63917800.0, "taker_buy_quote": 103653.255897 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.001616, "high": 0.001709, "low": 0.001601, "close": 0.00165, "volume": 145982705.0, "close_time": 1763391599999, "quote_volume": 241166.432127, "trades": 2848, "taker_buy_base": 75955794.0, "taker_buy_quote": 125266.905271 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.001653, "high": 0.001662, "low": 0.001612, "close": 0.001621, "volume": 36781493.0, "close_time": 1763395199999, "quote_volume": 60158.213651, "trades": 867, "taker_buy_base": 18902732.0, "taker_buy_quote": 30934.84068 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.001622, "high": 0.001663, "low": 0.001595, "close": 0.001659, "volume": 45729679.0, "close_time": 1763398799999, "quote_volume": 74144.271079, "trades": 994, "taker_buy_base": 21105364.0, "taker_buy_quote": 34261.162108 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.001663, "high": 0.001663, "low": 0.001609, "close": 0.001614, "volume": 24991655.0, "close_time": 1763402399999, "quote_volume": 40931.888353, "trades": 579, "taker_buy_base": 12485050.0, "taker_buy_quote": 20432.901559 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.001615, "high": 0.001626, "low": 0.001578, "close": 0.001591, "volume": 77050447.0, "close_time": 1763405999999, "quote_volume": 123194.838006, "trades": 1586, "taker_buy_base": 36447396.0, "taker_buy_quote": 58369.546279 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.001592, "high": 0.001603, "low": 0.001554, "close": 0.001564, "volume": 98248806.0, "close_time": 1763409599999, "quote_volume": 154828.25198, "trades": 1585, "taker_buy_base": 40425336.0, "taker_buy_quote": 63662.670139 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.001562, "high": 0.001576, "low": 0.001542, "close": 0.001567, "volume": 82887568.0, "close_time": 1763413199999, "quote_volume": 129077.438564, "trades": 1240, "taker_buy_base": 45749005.0, "taker_buy_quote": 71245.493018 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.001568, "high": 0.001581, "low": 0.001551, "close": 0.001569, "volume": 58973695.0, "close_time": 1763416799999, "quote_volume": 92416.500182, "trades": 982, "taker_buy_base": 31154608.0, "taker_buy_quote": 48892.163887 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.001571, "high": 0.001596, "low": 0.001561, "close": 0.001579, "volume": 108963959.0, "close_time": 1763420399999, "quote_volume": 172207.874468, "trades": 981, "taker_buy_base": 61008159.0, "taker_buy_quote": 96487.501435 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.001581, "high": 0.001586, "low": 0.001571, "close": 0.001574, "volume": 40514628.0, "close_time": 1763423999999, "quote_volume": 63938.792963, "trades": 730, "taker_buy_base": 25231519.0, "taker_buy_quote": 39826.235917 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001573, "high": 0.001582, "low": 0.001539, "close": 0.001574, "volume": 60997365.0, "close_time": 1763427599999, "quote_volume": 95394.004057, "trades": 1352, "taker_buy_base": 25175930.0, "taker_buy_quote": 39446.279705 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.001574, "high": 0.001576, "low": 0.001546, "close": 0.001551, "volume": 31565835.0, "close_time": 1763431199999, "quote_volume": 49255.400902, "trades": 859, "taker_buy_base": 14959182.0, "taker_buy_quote": 23351.297458 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.00155, "high": 0.001584, "low": 0.001537, "close": 0.001549, "volume": 131205336.0, "close_time": 1763434799999, "quote_volume": 204091.45846, "trades": 2240, "taker_buy_base": 63900668.0, "taker_buy_quote": 99377.797124 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.00155, "high": 0.0016, "low": 0.001524, "close": 0.001587, "volume": 102300285.0, "close_time": 1763438399999, "quote_volume": 159106.108503, "trades": 2089, "taker_buy_base": 55195159.0, "taker_buy_quote": 85903.694459 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.001589, "high": 0.001604, "low": 0.001566, "close": 0.001602, "volume": 65310049.0, "close_time": 1763441999999, "quote_volume": 103402.754395, "trades": 1414, "taker_buy_base": 33341532.0, "taker_buy_quote": 52881.167757 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.001603, "high": 0.001619, "low": 0.001585, "close": 0.001598, "volume": 34233268.0, "close_time": 1763445599999, "quote_volume": 54927.377103, "trades": 911, "taker_buy_base": 15486706.0, "taker_buy_quote": 24872.429961 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.001598, "high": 0.001602, "low": 0.001577, "close": 0.001579, "volume": 18518693.0, "close_time": 1763449199999, "quote_volume": 29417.157876, "trades": 556, "taker_buy_base": 10158092.0, "taker_buy_quote": 16152.429796 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.001579, "high": 0.001606, "low": 0.001569, "close": 0.0016, "volume": 58258063.0, "close_time": 1763452799999, "quote_volume": 92759.447521, "trades": 1555, "taker_buy_base": 30083744.0, "taker_buy_quote": 47877.570047 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.001601, "high": 0.001628, "low": 0.001594, "close": 0.001624, "volume": 47420002.0, "close_time": 1763456399999, "quote_volume": 76515.170977, "trades": 1439, "taker_buy_base": 24454535.0, "taker_buy_quote": 39457.965816 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.001624, "high": 0.001638, "low": 0.001606, "close": 0.001634, "volume": 34667319.0, "close_time": 1763459999999, "quote_volume": 56293.945351, "trades": 863, "taker_buy_base": 20665518.0, "taker_buy_quote": 33603.794186 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.001635, "high": 0.001637, "low": 0.001621, "close": 0.001632, "volume": 17044990.0, "close_time": 1763463599999, "quote_volume": 27759.621929, "trades": 515, "taker_buy_base": 9259211.0, "taker_buy_quote": 15081.175099 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.001632, "high": 0.001635, "low": 0.001611, "close": 0.001614, "volume": 42677812.0, "close_time": 1763467199999, "quote_volume": 69112.885466, "trades": 875, "taker_buy_base": 17344404.0, "taker_buy_quote": 28084.692466 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.001615, "high": 0.001621, "low": 0.001598, "close": 0.001616, "volume": 13228939.0, "close_time": 1763470799999, "quote_volume": 21299.926206, "trades": 536, "taker_buy_base": 3581213.0, "taker_buy_quote": 5772.363092 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.001616, "high": 0.001616, "low": 0.001592, "close": 0.001606, "volume": 18770241.0, "close_time": 1763474399999, "quote_volume": 30112.391374, "trades": 583, "taker_buy_base": 10279139.0, "taker_buy_quote": 16484.80241 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.001607, "high": 0.001641, "low": 0.001604, "close": 0.001608, "volume": 50887503.0, "close_time": 1763477999999, "quote_volume": 82743.736211, "trades": 1824, "taker_buy_base": 27667903.0, "taker_buy_quote": 44983.740697 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.001607, "high": 0.001657, "low": 0.001591, "close": 0.00165, "volume": 70067392.0, "close_time": 1763481599999, "quote_volume": 114106.924472, "trades": 2138, "taker_buy_base": 37911709.0, "taker_buy_quote": 61867.34602 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.00165, "high": 0.001688, "low": 0.001645, "close": 0.001671, "volume": 52546208.0, "close_time": 1763485199999, "quote_volume": 87721.201344, "trades": 1361, "taker_buy_base": 24650734.0, "taker_buy_quote": 41109.216792 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.001672, "high": 0.001694, "low": 0.00166, "close": 0.001669, "volume": 55162778.0, "close_time": 1763488799999, "quote_volume": 92554.686115, "trades": 1085, "taker_buy_base": 26449403.0, "taker_buy_quote": 44407.819298 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.001669, "high": 0.00172, "low": 0.001669, "close": 0.001716, "volume": 57514768.0, "close_time": 1763492399999, "quote_volume": 97846.730848, "trades": 1104, "taker_buy_base": 33222310.0, "taker_buy_quote": 56472.989471 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.001717, "high": 0.001932, "low": 0.001713, "close": 0.001863, "volume": 1390127066.0, "close_time": 1763495999999, "quote_volume": 2552250.012421, "trades": 32967, "taker_buy_base": 646223769.0, "taker_buy_quote": 1184976.798185 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.001865, "high": 0.001982, "low": 0.001824, "close": 0.001867, "volume": 1342944380.0, "close_time": 1763499599999, "quote_volume": 2553338.339637, "trades": 26068, "taker_buy_base": 645716491.0, "taker_buy_quote": 1228352.245865 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.001867, "high": 0.001887, "low": 0.001774, "close": 0.001795, "volume": 344580185.0, "close_time": 1763503199999, "quote_volume": 630613.516401, "trades": 7099, "taker_buy_base": 143298618.0, "taker_buy_quote": 262378.371024 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.001793, "high": 0.001856, "low": 0.001784, "close": 0.001851, "volume": 178795729.0, "close_time": 1763506799999, "quote_volume": 325138.337883, "trades": 3824, "taker_buy_base": 103000171.0, "taker_buy_quote": 187538.006974 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.001851, "high": 0.001854, "low": 0.001783, "close": 0.001787, "volume": 154330623.0, "close_time": 1763510399999, "quote_volume": 278763.517406, "trades": 2990, "taker_buy_base": 65468685.0, "taker_buy_quote": 118161.837184 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.001786, "high": 0.001816, "low": 0.001767, "close": 0.001793, "volume": 196862679.0, "close_time": 1763513999999, "quote_volume": 351664.297702, "trades": 4292, "taker_buy_base": 108293788.0, "taker_buy_quote": 193568.302901 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.001793, "high": 0.00182, "low": 0.00177, "close": 0.001818, "volume": 118071106.0, "close_time": 1763517599999, "quote_volume": 212031.70194, "trades": 2668, "taker_buy_base": 53219594.0, "taker_buy_quote": 95681.213469 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.001819, "high": 0.001835, "low": 0.001791, "close": 0.001797, "volume": 168355667.0, "close_time": 1763521199999, "quote_volume": 305696.549567, "trades": 3970, "taker_buy_base": 91907350.0, "taker_buy_quote": 166874.708467 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.001796, "high": 0.001802, "low": 0.001723, "close": 0.001736, "volume": 213247761.0, "close_time": 1763524799999, "quote_volume": 373540.680868, "trades": 4370, "taker_buy_base": 78870153.0, "taker_buy_quote": 137890.011592 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.001735, "high": 0.001749, "low": 0.001699, "close": 0.00171, "volume": 229962027.0, "close_time": 1763528399999, "quote_volume": 395896.829834, "trades": 4977, "taker_buy_base": 91438620.0, "taker_buy_quote": 157349.870254 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.00171, "high": 0.001711, "low": 0.001669, "close": 0.00168, "volume": 144005457.0, "close_time": 1763531999999, "quote_volume": 242449.770076, "trades": 2730, "taker_buy_base": 71224752.0, "taker_buy_quote": 119923.937418 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.00168, "high": 0.001689, "low": 0.001663, "close": 0.001687, "volume": 116601364.0, "close_time": 1763535599999, "quote_volume": 195387.534945, "trades": 1616, "taker_buy_base": 55654737.0, "taker_buy_quote": 93373.897992 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.001686, "high": 0.00171, "low": 0.001679, "close": 0.001697, "volume": 111817422.0, "close_time": 1763539199999, "quote_volume": 189830.733002, "trades": 1661, "taker_buy_base": 45606086.0, "taker_buy_quote": 77400.930029 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.001697, "high": 0.001709, "low": 0.001688, "close": 0.001702, "volume": 65437503.0, "close_time": 1763542799999, "quote_volume": 111172.756436, "trades": 1296, "taker_buy_base": 38511447.0, "taker_buy_quote": 65454.290409 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.001701, "high": 0.001701, "low": 0.001674, "close": 0.001685, "volume": 86368101.0, "close_time": 1763546399999, "quote_volume": 145445.698772, "trades": 1088, "taker_buy_base": 36704716.0, "taker_buy_quote": 61867.475471 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.001685, "high": 0.001693, "low": 0.001671, "close": 0.001674, "volume": 90614435.0, "close_time": 1763549999999, "quote_volume": 152398.701712, "trades": 1041, "taker_buy_base": 24907812.0, "taker_buy_quote": 41915.088788 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.001671, "high": 0.001682, "low": 0.001669, "close": 0.00168, "volume": 39574061.0, "close_time": 1763553599999, "quote_volume": 66299.433277, "trades": 814, "taker_buy_base": 22945962.0, "taker_buy_quote": 38453.261641 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00168, "high": 0.001692, "low": 0.00167, "close": 0.001686, "volume": 67445221.0, "close_time": 1763557199999, "quote_volume": 113333.571339, "trades": 1655, "taker_buy_base": 34564316.0, "taker_buy_quote": 58091.879908 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.001686, "high": 0.001689, "low": 0.00166, "close": 0.001664, "volume": 173275164.0, "close_time": 1763560799999, "quote_volume": 290455.688851, "trades": 3896, "taker_buy_base": 97392445.0, "taker_buy_quote": 163348.260349 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.001663, "high": 0.001673, "low": 0.001642, "close": 0.001672, "volume": 112340048.0, "close_time": 1763564399999, "quote_volume": 185973.857334, "trades": 2809, "taker_buy_base": 54887265.0, "taker_buy_quote": 90927.642727 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.00167, "high": 0.001703, "low": 0.001639, "close": 0.001641, "volume": 117988365.0, "close_time": 1763567999999, "quote_volume": 197676.235626, "trades": 2944, "taker_buy_base": 70165242.0, "taker_buy_quote": 117766.67354 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.00164, "high": 0.001651, "low": 0.001587, "close": 0.001595, "volume": 117838955.0, "close_time": 1763571599999, "quote_volume": 190525.360175, "trades": 2908, "taker_buy_base": 49402488.0, "taker_buy_quote": 80070.129408 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.001594, "high": 0.001606, "low": 0.001564, "close": 0.001594, "volume": 95983463.0, "close_time": 1763575199999, "quote_volume": 152196.482921, "trades": 2597, "taker_buy_base": 45305638.0, "taker_buy_quote": 71921.749205 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.001593, "high": 0.001603, "low": 0.001557, "close": 0.001569, "volume": 67219009.0, "close_time": 1763578799999, "quote_volume": 105621.522072, "trades": 2017, "taker_buy_base": 40740068.0, "taker_buy_quote": 63940.193939 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.001569, "high": 0.001584, "low": 0.001554, "close": 0.001573, "volume": 43656236.0, "close_time": 1763582399999, "quote_volume": 68336.444602, "trades": 1492, "taker_buy_base": 21526708.0, "taker_buy_quote": 33733.995693 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.001574, "high": 0.001613, "low": 0.001571, "close": 0.001611, "volume": 59250479.0, "close_time": 1763585999999, "quote_volume": 94239.045963, "trades": 1513, "taker_buy_base": 29911390.0, "taker_buy_quote": 47614.366079 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.001611, "high": 0.001659, "low": 0.001602, "close": 0.001653, "volume": 158338251.0, "close_time": 1763589599999, "quote_volume": 259438.760711, "trades": 3155, "taker_buy_base": 81374062.0, "taker_buy_quote": 133244.321521 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.001653, "high": 0.001654, "low": 0.001626, "close": 0.001633, "volume": 63977302.0, "close_time": 1763593199999, "quote_volume": 104587.135051, "trades": 808, "taker_buy_base": 29070140.0, "taker_buy_quote": 47524.477019 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.001632, "high": 0.00166, "low": 0.00163, "close": 0.001654, "volume": 38083883.0, "close_time": 1763596799999, "quote_volume": 62813.314183, "trades": 1155, "taker_buy_base": 17159991.0, "taker_buy_quote": 28322.555895 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001654, "high": 0.001656, "low": 0.001634, "close": 0.001637, "volume": 29880451.0, "close_time": 1763600399999, "quote_volume": 49222.200076, "trades": 848, "taker_buy_base": 14908560.0, "taker_buy_quote": 24567.257221 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.001638, "high": 0.001654, "low": 0.001636, "close": 0.001644, "volume": 41239645.0, "close_time": 1763603999999, "quote_volume": 67800.319903, "trades": 708, "taker_buy_base": 18450855.0, "taker_buy_quote": 30340.710272 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.001643, "high": 0.001657, "low": 0.001637, "close": 0.001638, "volume": 46132990.0, "close_time": 1763607599999, "quote_volume": 76087.395158, "trades": 961, "taker_buy_base": 19732199.0, "taker_buy_quote": 32581.836806 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.001639, "high": 0.001643, "low": 0.001633, "close": 0.001636, "volume": 14534856.0, "close_time": 1763611199999, "quote_volume": 23810.802765, "trades": 329, "taker_buy_base": 7918303.0, "taker_buy_quote": 12979.461649 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.001638, "high": 0.001649, "low": 0.001622, "close": 0.001649, "volume": 23436730.0, "close_time": 1763614799999, "quote_volume": 38256.017775, "trades": 536, "taker_buy_base": 9755716.0, "taker_buy_quote": 15913.5114 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.001649, "high": 0.001651, "low": 0.001629, "close": 0.001639, "volume": 70573670.0, "close_time": 1763618399999, "quote_volume": 115732.747467, "trades": 1089, "taker_buy_base": 34185687.0, "taker_buy_quote": 56099.76508 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.001639, "high": 0.001648, "low": 0.001627, "close": 0.001633, "volume": 23618538.0, "close_time": 1763621999999, "quote_volume": 38725.803709, "trades": 572, "taker_buy_base": 8458806.0, "taker_buy_quote": 13884.886588 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001615, "close": 0.00162, "volume": 101026039.0, "close_time": 1763625599999, "quote_volume": 163585.178195, "trades": 1252, "taker_buy_base": 75017637.0, "taker_buy_quote": 121448.548198 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.001621, "high": 0.001626, "low": 0.001613, "close": 0.001619, "volume": 34966101.0, "close_time": 1763629199999, "quote_volume": 56623.502121, "trades": 605, "taker_buy_base": 14360421.0, "taker_buy_quote": 23259.609417 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.001618, "high": 0.001625, "low": 0.001613, "close": 0.00162, "volume": 32761910.0, "close_time": 1763632799999, "quote_volume": 53071.070651, "trades": 630, "taker_buy_base": 17178043.0, "taker_buy_quote": 27837.376895 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.001621, "high": 0.001627, "low": 0.001603, "close": 0.001626, "volume": 65185794.0, "close_time": 1763636399999, "quote_volume": 105332.125211, "trades": 720, "taker_buy_base": 39146384.0, "taker_buy_quote": 63197.547377 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.001625, "high": 0.001631, "low": 0.001621, "close": 0.001628, "volume": 16359875.0, "close_time": 1763639999999, "quote_volume": 26613.776988, "trades": 436, "taker_buy_base": 8276153.0, "taker_buy_quote": 13462.317609 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.001629, "high": 0.001678, "low": 0.001629, "close": 0.001675, "volume": 77876773.0, "close_time": 1763643599999, "quote_volume": 128660.492318, "trades": 1490, "taker_buy_base": 45676844.0, "taker_buy_quote": 75459.07451 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.001675, "high": 0.001706, "low": 0.001658, "close": 0.001661, "volume": 198433519.0, "close_time": 1763647199999, "quote_volume": 333665.01648, "trades": 4177, "taker_buy_base": 107148786.0, "taker_buy_quote": 180166.281125 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.001663, "high": 0.001695, "low": 0.001639, "close": 0.001674, "volume": 86736344.0, "close_time": 1763650799999, "quote_volume": 144504.103302, "trades": 2903, "taker_buy_base": 31161164.0, "taker_buy_quote": 51988.870822 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.001674, "high": 0.001676, "low": 0.001618, "close": 0.001622, "volume": 108741142.0, "close_time": 1763654399999, "quote_volume": 178526.853088, "trades": 2546, "taker_buy_base": 51516413.0, "taker_buy_quote": 84635.643816 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.001622, "high": 0.001632, "low": 0.00155, "close": 0.001561, "volume": 173859541.0, "close_time": 1763657999999, "quote_volume": 275353.088028, "trades": 4650, "taker_buy_base": 70740259.0, "taker_buy_quote": 112164.405709 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.001561, "high": 0.001572, "low": 0.001518, "close": 0.001539, "volume": 140064795.0, "close_time": 1763661599999, "quote_volume": 215202.341954, "trades": 3491, "taker_buy_base": 60216279.0, "taker_buy_quote": 92465.933584 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.001539, "high": 0.001547, "low": 0.001511, "close": 0.001514, "volume": 88117147.0, "close_time": 1763665199999, "quote_volume": 134594.280697, "trades": 2235, "taker_buy_base": 43400207.0, "taker_buy_quote": 66252.444809 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.001514, "high": 0.001542, "low": 0.0015, "close": 0.001538, "volume": 102514496.0, "close_time": 1763668799999, "quote_volume": 155405.610193, "trades": 2090, "taker_buy_base": 50827476.0, "taker_buy_quote": 77051.866285 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.001537, "high": 0.001537, "low": 0.001511, "close": 0.001515, "volume": 61420031.0, "close_time": 1763672399999, "quote_volume": 93377.689727, "trades": 1278, "taker_buy_base": 29192611.0, "taker_buy_quote": 44407.36602 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.001514, "high": 0.001556, "low": 0.001514, "close": 0.001543, "volume": 80311066.0, "close_time": 1763675999999, "quote_volume": 123975.555713, "trades": 1538, "taker_buy_base": 47345859.0, "taker_buy_quote": 73127.427089 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.001542, "high": 0.001576, "low": 0.00154, "close": 0.001564, "volume": 26622928.0, "close_time": 1763679599999, "quote_volume": 41672.813338, "trades": 758, "taker_buy_base": 9613966.0, "taker_buy_quote": 15033.803053 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.001564, "high": 0.001567, "low": 0.001524, "close": 0.001529, "volume": 46953379.0, "close_time": 1763683199999, "quote_volume": 72513.037509, "trades": 979, "taker_buy_base": 17678159.0, "taker_buy_quote": 27299.750186 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.001529, "high": 0.001549, "low": 0.001527, "close": 0.001545, "volume": 30734407.0, "close_time": 1763686799999, "quote_volume": 47303.234278, "trades": 1043, "taker_buy_base": 14550395.0, "taker_buy_quote": 22409.531487 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.001547, "high": 0.001558, "low": 0.001534, "close": 0.001537, "volume": 40373831.0, "close_time": 1763690399999, "quote_volume": 62287.162498, "trades": 897, "taker_buy_base": 14322147.0, "taker_buy_quote": 22121.255002 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.001536, "high": 0.001537, "low": 0.001488, "close": 0.001493, "volume": 55130227.0, "close_time": 1763693999999, "quote_volume": 83504.09044, "trades": 1836, "taker_buy_base": 21066313.0, "taker_buy_quote": 31962.30415 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.001493, "high": 0.001522, "low": 0.00149, "close": 0.001495, "volume": 65072409.0, "close_time": 1763697599999, "quote_volume": 97890.83029, "trades": 2054, "taker_buy_base": 23404903.0, "taker_buy_quote": 35222.280732 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.001496, "high": 0.001513, "low": 0.001475, "close": 0.001509, "volume": 48160626.0, "close_time": 1763701199999, "quote_volume": 71849.832733, "trades": 1715, "taker_buy_base": 20867679.0, "taker_buy_quote": 31176.801601 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.001508, "high": 0.001512, "low": 0.001486, "close": 0.00149, "volume": 42670191.0, "close_time": 1763704799999, "quote_volume": 63913.738039, "trades": 1368, "taker_buy_base": 24797591.0, "taker_buy_quote": 37148.55856 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.001491, "high": 0.001499, "low": 0.00148, "close": 0.001487, "volume": 44442802.0, "close_time": 1763708399999, "quote_volume": 66196.675786, "trades": 1149, "taker_buy_base": 25010743.0, "taker_buy_quote": 37242.408998 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.001488, "high": 0.00149, "low": 0.001322, "close": 0.001408, "volume": 339630870.0, "close_time": 1763711999999, "quote_volume": 476489.022817, "trades": 7370, "taker_buy_base": 172861510.0, "taker_buy_quote": 242153.571876 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.001409, "high": 0.001431, "low": 0.001395, "close": 0.001402, "volume": 90692081.0, "close_time": 1763715599999, "quote_volume": 127755.437628, "trades": 2007, "taker_buy_base": 60290303.0, "taker_buy_quote": 84868.844239 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.001403, "high": 0.001409, "low": 0.001371, "close": 0.001372, "volume": 90470975.0, "close_time": 1763719199999, "quote_volume": 125284.258803, "trades": 1757, "taker_buy_base": 39160777.0, "taker_buy_quote": 54326.641382 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.001373, "high": 0.001396, "low": 0.001361, "close": 0.001376, "volume": 101785717.0, "close_time": 1763722799999, "quote_volume": 140629.072623, "trades": 1904, "taker_buy_base": 50062911.0, "taker_buy_quote": 69160.025655 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.001376, "high": 0.001388, "low": 0.001343, "close": 0.001352, "volume": 54602981.0, "close_time": 1763726399999, "quote_volume": 74377.322867, "trades": 974, "taker_buy_base": 29508066.0, "taker_buy_quote": 40182.084909 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.001352, "high": 0.001389, "low": 0.001319, "close": 0.001374, "volume": 166649200.0, "close_time": 1763729999999, "quote_volume": 224328.491555, "trades": 2873, "taker_buy_base": 93484989.0, "taker_buy_quote": 126087.760783 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.001374, "high": 0.001391, "low": 0.001361, "close": 0.001376, "volume": 81220324.0, "close_time": 1763733599999, "quote_volume": 111620.50098, "trades": 1590, "taker_buy_base": 41194726.0, "taker_buy_quote": 56613.047095 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.001377, "high": 0.001437, "low": 0.001364, "close": 0.001427, "volume": 139452277.0, "close_time": 1763737199999, "quote_volume": 196814.344425, "trades": 2391, "taker_buy_base": 83364974.0, "taker_buy_quote": 117680.241112 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.001428, "high": 0.001455, "low": 0.001391, "close": 0.001396, "volume": 124479711.0, "close_time": 1763740799999, "quote_volume": 176671.361776, "trades": 2274, "taker_buy_base": 50027095.0, "taker_buy_quote": 71139.834195 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.001396, "high": 0.001478, "low": 0.001381, "close": 0.001474, "volume": 196969105.0, "close_time": 1763744399999, "quote_volume": 281461.686462, "trades": 2989, "taker_buy_base": 102675219.0, "taker_buy_quote": 146649.148998 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.001473, "high": 0.001491, "low": 0.001439, "close": 0.00144, "volume": 105797175.0, "close_time": 1763747999999, "quote_volume": 155442.708993, "trades": 4111, "taker_buy_base": 63161468.0, "taker_buy_quote": 92855.913605 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.001441, "high": 0.001445, "low": 0.001405, "close": 0.001435, "volume": 69489658.0, "close_time": 1763751599999, "quote_volume": 98923.459329, "trades": 2947, "taker_buy_base": 40847683.0, "taker_buy_quote": 58140.329761 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.001436, "high": 0.00144, "low": 0.001405, "close": 0.001409, "volume": 35197594.0, "close_time": 1763755199999, "quote_volume": 50096.584027, "trades": 736, "taker_buy_base": 12947258.0, "taker_buy_quote": 18404.767619 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.001409, "high": 0.001412, "low": 0.001377, "close": 0.001389, "volume": 70783803.0, "close_time": 1763758799999, "quote_volume": 98633.625142, "trades": 1219, "taker_buy_base": 28859074.0, "taker_buy_quote": 40180.452686 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.00139, "high": 0.001412, "low": 0.001375, "close": 0.001398, "volume": 29273255.0, "close_time": 1763762399999, "quote_volume": 40900.546111, "trades": 785, "taker_buy_base": 12466858.0, "taker_buy_quote": 17407.265115 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0014, "high": 0.001407, "low": 0.001357, "close": 0.001357, "volume": 57493988.0, "close_time": 1763765999999, "quote_volume": 79308.428985, "trades": 656, "taker_buy_base": 25511294.0, "taker_buy_quote": 35286.4436 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.001358, "high": 0.001399, "low": 0.001345, "close": 0.001396, "volume": 43000471.0, "close_time": 1763769599999, "quote_volume": 59300.464762, "trades": 727, "taker_buy_base": 27982866.0, "taker_buy_quote": 38561.25715 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001396, "high": 0.001406, "low": 0.001382, "close": 0.001384, "volume": 29596059.0, "close_time": 1763773199999, "quote_volume": 41183.797206, "trades": 542, "taker_buy_base": 13170977.0, "taker_buy_quote": 18349.493636 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.001385, "high": 0.001405, "low": 0.001383, "close": 0.001399, "volume": 50832084.0, "close_time": 1763776799999, "quote_volume": 70745.329525, "trades": 489, "taker_buy_base": 26991618.0, "taker_buy_quote": 37524.801727 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.001399, "high": 0.001399, "low": 0.001375, "close": 0.001385, "volume": 74623965.0, "close_time": 1763780399999, "quote_volume": 103627.107768, "trades": 838, "taker_buy_base": 37914863.0, "taker_buy_quote": 52750.409559 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.001385, "high": 0.001389, "low": 0.001364, "close": 0.001365, "volume": 14316993.0, "close_time": 1763783999999, "quote_volume": 19688.973372, "trades": 393, "taker_buy_base": 6307340.0, "taker_buy_quote": 8682.828942 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.001365, "high": 0.001368, "low": 0.001334, "close": 0.001352, "volume": 26520032.0, "close_time": 1763787599999, "quote_volume": 35691.289852, "trades": 712, "taker_buy_base": 12819073.0, "taker_buy_quote": 17261.931441 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.001351, "high": 0.001355, "low": 0.001322, "close": 0.001332, "volume": 58706291.0, "close_time": 1763791199999, "quote_volume": 78566.189365, "trades": 788, "taker_buy_base": 35064137.0, "taker_buy_quote": 47011.413064 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.001333, "high": 0.001362, "low": 0.001322, "close": 0.001358, "volume": 21967942.0, "close_time": 1763794799999, "quote_volume": 29538.517555, "trades": 627, "taker_buy_base": 11400635.0, "taker_buy_quote": 15339.391496 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.001357, "high": 0.001364, "low": 0.001348, "close": 0.001361, "volume": 17100072.0, "close_time": 1763798399999, "quote_volume": 23218.640059, "trades": 494, "taker_buy_base": 7120273.0, "taker_buy_quote": 9671.742239 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.001361, "high": 0.001362, "low": 0.001328, "close": 0.001344, "volume": 33088389.0, "close_time": 1763801999999, "quote_volume": 44420.345906, "trades": 603, "taker_buy_base": 17844694.0, "taker_buy_quote": 23944.253521 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.001345, "high": 0.001361, "low": 0.00133, "close": 0.001347, "volume": 30730275.0, "close_time": 1763805599999, "quote_volume": 41466.212107, "trades": 702, "taker_buy_base": 8270177.0, "taker_buy_quote": 11171.763604 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.001347, "high": 0.001357, "low": 0.001333, "close": 0.001351, "volume": 21053242.0, "close_time": 1763809199999, "quote_volume": 28317.358685, "trades": 559, "taker_buy_base": 12772079.0, "taker_buy_quote": 17165.001537 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.001352, "high": 0.001385, "low": 0.001351, "close": 0.001374, "volume": 31008603.0, "close_time": 1763812799999, "quote_volume": 42591.903788, "trades": 644, "taker_buy_base": 17462716.0, "taker_buy_quote": 23955.261704 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.001375, "high": 0.001376, "low": 0.001354, "close": 0.00136, "volume": 16277584.0, "close_time": 1763816399999, "quote_volume": 22195.749498, "trades": 408, "taker_buy_base": 7883739.0, "taker_buy_quote": 10752.685077 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.00136, "high": 0.001364, "low": 0.001342, "close": 0.001352, "volume": 28430926.0, "close_time": 1763819999999, "quote_volume": 38423.005093, "trades": 540, "taker_buy_base": 12896960.0, "taker_buy_quote": 17446.414992 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.001353, "high": 0.001384, "low": 0.001353, "close": 0.001375, "volume": 31793761.0, "close_time": 1763823599999, "quote_volume": 43603.989492, "trades": 644, "taker_buy_base": 16700957.0, "taker_buy_quote": 22919.826461 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.001376, "high": 0.001377, "low": 0.001351, "close": 0.001365, "volume": 22693931.0, "close_time": 1763827199999, "quote_volume": 30893.977973, "trades": 478, "taker_buy_base": 12724585.0, "taker_buy_quote": 17323.973132 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.001365, "high": 0.00138, "low": 0.001361, "close": 0.001375, "volume": 29226950.0, "close_time": 1763830799999, "quote_volume": 40084.693011, "trades": 531, "taker_buy_base": 12457059.0, "taker_buy_quote": 17104.105842 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.001376, "high": 0.00138, "low": 0.00137, "close": 0.001373, "volume": 14389066.0, "close_time": 1763834399999, "quote_volume": 19779.854827, "trades": 332, "taker_buy_base": 5310759.0, "taker_buy_quote": 7298.419083 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.001372, "high": 0.001386, "low": 0.001367, "close": 0.001381, "volume": 8228674.0, "close_time": 1763837999999, "quote_volume": 11312.287857, "trades": 235, "taker_buy_base": 4936870.0, "taker_buy_quote": 6788.709798 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.001383, "high": 0.001387, "low": 0.001371, "close": 0.001383, "volume": 10262423.0, "close_time": 1763841599999, "quote_volume": 14158.687896, "trades": 262, "taker_buy_base": 3096828.0, "taker_buy_quote": 4276.503894 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.001384, "high": 0.001395, "low": 0.001372, "close": 0.001377, "volume": 26721019.0, "close_time": 1763845199999, "quote_volume": 37073.803913, "trades": 406, "taker_buy_base": 13664346.0, "taker_buy_quote": 18968.658757 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.001377, "high": 0.00139, "low": 0.001377, "close": 0.001382, "volume": 25660255.0, "close_time": 1763848799999, "quote_volume": 35499.681947, "trades": 371, "taker_buy_base": 14782879.0, "taker_buy_quote": 20465.917095 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.001384, "high": 0.001418, "low": 0.001375, "close": 0.001417, "volume": 38944750.0, "close_time": 1763852399999, "quote_volume": 54418.964871, "trades": 479, "taker_buy_base": 14237236.0, "taker_buy_quote": 19864.256181 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.001417, "high": 0.001417, "low": 0.001395, "close": 0.001398, "volume": 27336911.0, "close_time": 1763855999999, "quote_volume": 38416.915895, "trades": 379, "taker_buy_base": 13575683.0, "taker_buy_quote": 19098.71664 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001397, "high": 0.001406, "low": 0.001387, "close": 0.001393, "volume": 14036379.0, "close_time": 1763859599999, "quote_volume": 19612.718596, "trades": 299, "taker_buy_base": 8011225.0, "taker_buy_quote": 11197.696631 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.001394, "high": 0.001421, "low": 0.001394, "close": 0.001413, "volume": 33525156.0, "close_time": 1763863199999, "quote_volume": 47324.050929, "trades": 455, "taker_buy_base": 19298406.0, "taker_buy_quote": 27230.603699 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.001414, "high": 0.001433, "low": 0.001408, "close": 0.001412, "volume": 74800528.0, "close_time": 1763866799999, "quote_volume": 106198.537044, "trades": 1041, "taker_buy_base": 42619913.0, "taker_buy_quote": 60495.007257 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.001411, "high": 0.001414, "low": 0.001399, "close": 0.001413, "volume": 13100684.0, "close_time": 1763870399999, "quote_volume": 18429.162336, "trades": 250, "taker_buy_base": 7401838.0, "taker_buy_quote": 10416.768489 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.001414, "high": 0.001425, "low": 0.001408, "close": 0.001415, "volume": 27116321.0, "close_time": 1763873999999, "quote_volume": 38384.616022, "trades": 434, "taker_buy_base": 13168006.0, "taker_buy_quote": 18625.542235 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.001415, "high": 0.001418, "low": 0.001405, "close": 0.001415, "volume": 13440500.0, "close_time": 1763877599999, "quote_volume": 18955.734917, "trades": 231, "taker_buy_base": 7610837.0, "taker_buy_quote": 10729.988213 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.001415, "high": 0.001415, "low": 0.001396, "close": 0.001401, "volume": 23723325.0, "close_time": 1763881199999, "quote_volume": 33277.415631, "trades": 324, "taker_buy_base": 8970663.0, "taker_buy_quote": 12588.072083 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.001402, "high": 0.001402, "low": 0.00138, "close": 0.001393, "volume": 37675215.0, "close_time": 1763884799999, "quote_volume": 52304.108453, "trades": 449, "taker_buy_base": 17674813.0, "taker_buy_quote": 24533.760819 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.001392, "high": 0.001396, "low": 0.001384, "close": 0.001389, "volume": 12709830.0, "close_time": 1763888399999, "quote_volume": 17662.281031, "trades": 262, "taker_buy_base": 4867268.0, "taker_buy_quote": 6766.198136 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.001389, "high": 0.001399, "low": 0.001388, "close": 0.001392, "volume": 20266327.0, "close_time": 1763891999999, "quote_volume": 28221.59205, "trades": 269, "taker_buy_base": 9672949.0, "taker_buy_quote": 13473.261418 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.001392, "high": 0.001392, "low": 0.001376, "close": 0.001376, "volume": 23780348.0, "close_time": 1763895599999, "quote_volume": 32865.424367, "trades": 372, "taker_buy_base": 9890459.0, "taker_buy_quote": 13679.011956 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.001375, "high": 0.001376, "low": 0.001361, "close": 0.00137, "volume": 36210173.0, "close_time": 1763899199999, "quote_volume": 49606.832301, "trades": 668, "taker_buy_base": 15923296.0, "taker_buy_quote": 21835.384188 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00137, "high": 0.001384, "low": 0.001367, "close": 0.00137, "volume": 46897384.0, "close_time": 1763902799999, "quote_volume": 64564.228065, "trades": 990, "taker_buy_base": 22961047.0, "taker_buy_quote": 31620.423366 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.001371, "high": 0.001386, "low": 0.001365, "close": 0.001381, "volume": 32148544.0, "close_time": 1763906399999, "quote_volume": 44331.276879, "trades": 437, "taker_buy_base": 16770012.0, "taker_buy_quote": 23121.67855 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.001381, "high": 0.001391, "low": 0.001356, "close": 0.001358, "volume": 45488869.0, "close_time": 1763909999999, "quote_volume": 62554.109817, "trades": 677, "taker_buy_base": 20067078.0, "taker_buy_quote": 27639.927686 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.001358, "high": 0.001381, "low": 0.001352, "close": 0.001376, "volume": 35693455.0, "close_time": 1763913599999, "quote_volume": 48744.965255, "trades": 627, "taker_buy_base": 13377037.0, "taker_buy_quote": 18274.258045 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.001375, "high": 0.0014, "low": 0.001375, "close": 0.00138, "volume": 53426810.0, "close_time": 1763917199999, "quote_volume": 74136.630278, "trades": 789, "taker_buy_base": 26394864.0, "taker_buy_quote": 36620.479305 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.001381, "high": 0.001386, "low": 0.001368, "close": 0.00137, "volume": 28595460.0, "close_time": 1763920799999, "quote_volume": 39401.356199, "trades": 535, "taker_buy_base": 14239496.0, "taker_buy_quote": 19630.07945 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.00137, "high": 0.001394, "low": 0.00137, "close": 0.001383, "volume": 28094951.0, "close_time": 1763924399999, "quote_volume": 38839.003448, "trades": 501, "taker_buy_base": 13038803.0, "taker_buy_quote": 18029.842841 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.001384, "high": 0.001407, "low": 0.001379, "close": 0.001392, "volume": 34866594.0, "close_time": 1763927999999, "quote_volume": 48599.866768, "trades": 624, "taker_buy_base": 15773397.0, "taker_buy_quote": 21981.544782 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.001392, "high": 0.001401, "low": 0.001387, "close": 0.001391, "volume": 14272809.0, "close_time": 1763931599999, "quote_volume": 19893.12788, "trades": 437, "taker_buy_base": 7659053.0, "taker_buy_quote": 10678.387867 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.001392, "high": 0.001399, "low": 0.00138, "close": 0.001397, "volume": 24187544.0, "close_time": 1763935199999, "quote_volume": 33620.439182, "trades": 479, "taker_buy_base": 8733075.0, "taker_buy_quote": 12154.989954 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.001396, "high": 0.001399, "low": 0.001385, "close": 0.00139, "volume": 27241072.0, "close_time": 1763938799999, "quote_volume": 37910.409254, "trades": 387, "taker_buy_base": 8738585.0, "taker_buy_quote": 12160.691783 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.001391, "high": 0.001393, "low": 0.001362, "close": 0.001364, "volume": 21205418.0, "close_time": 1763942399999, "quote_volume": 29134.949798, "trades": 472, "taker_buy_base": 7218276.0, "taker_buy_quote": 9918.165972 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.001363, "high": 0.001366, "low": 0.001339, "close": 0.001352, "volume": 37811107.0, "close_time": 1763945999999, "quote_volume": 51102.644325, "trades": 832, "taker_buy_base": 14309219.0, "taker_buy_quote": 19350.199561 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.001352, "high": 0.001357, "low": 0.001337, "close": 0.001355, "volume": 38387261.0, "close_time": 1763949599999, "quote_volume": 51711.44304, "trades": 873, "taker_buy_base": 18383744.0, "taker_buy_quote": 24778.821953 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.001355, "high": 0.001407, "low": 0.001353, "close": 0.001401, "volume": 71032000.0, "close_time": 1763953199999, "quote_volume": 98503.195209, "trades": 1314, "taker_buy_base": 41849899.0, "taker_buy_quote": 57969.014696 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.001401, "high": 0.001462, "low": 0.0014, "close": 0.00145, "volume": 112758902.0, "close_time": 1763956799999, "quote_volume": 162168.187138, "trades": 1978, "taker_buy_base": 53431854.0, "taker_buy_quote": 76713.525135 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.001449, "high": 0.001486, "low": 0.001428, "close": 0.001447, "volume": 157328245.0, "close_time": 1763960399999, "quote_volume": 230119.869689, "trades": 2415, "taker_buy_base": 64894301.0, "taker_buy_quote": 94799.007243 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.001447, "high": 0.001484, "low": 0.001437, "close": 0.001457, "volume": 73424395.0, "close_time": 1763963999999, "quote_volume": 107226.261956, "trades": 1448, "taker_buy_base": 36351728.0, "taker_buy_quote": 53016.675202 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.001457, "high": 0.001467, "low": 0.001436, "close": 0.001449, "volume": 83225016.0, "close_time": 1763967599999, "quote_volume": 120507.635686, "trades": 1239, "taker_buy_base": 38116991.0, "taker_buy_quote": 55206.504797 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.001448, "high": 0.001448, "low": 0.001424, "close": 0.001431, "volume": 52737137.0, "close_time": 1763971199999, "quote_volume": 75537.74245, "trades": 772, "taker_buy_base": 23461704.0, "taker_buy_quote": 33610.573284 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.001431, "high": 0.001459, "low": 0.001422, "close": 0.001455, "volume": 40587094.0, "close_time": 1763974799999, "quote_volume": 58384.044218, "trades": 745, "taker_buy_base": 21717923.0, "taker_buy_quote": 31240.263692 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.001455, "high": 0.001455, "low": 0.0014, "close": 0.001404, "volume": 85664756.0, "close_time": 1763978399999, "quote_volume": 121394.327479, "trades": 1700, "taker_buy_base": 30555109.0, "taker_buy_quote": 43349.813247 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.001405, "high": 0.001416, "low": 0.001399, "close": 0.001413, "volume": 43989293.0, "close_time": 1763981999999, "quote_volume": 61833.630273, "trades": 1290, "taker_buy_base": 21035593.0, "taker_buy_quote": 29567.933236 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.001416, "high": 0.001433, "low": 0.001412, "close": 0.001432, "volume": 21779127.0, "close_time": 1763985599999, "quote_volume": 31004.702331, "trades": 546, "taker_buy_base": 11128289.0, "taker_buy_quote": 15845.877033 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.001432, "high": 0.001435, "low": 0.001414, "close": 0.001422, "volume": 24944897.0, "close_time": 1763989199999, "quote_volume": 35566.623684, "trades": 638, "taker_buy_base": 12166008.0, "taker_buy_quote": 17343.067302 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.001421, "high": 0.001441, "low": 0.001418, "close": 0.001425, "volume": 40198429.0, "close_time": 1763992799999, "quote_volume": 57512.485217, "trades": 760, "taker_buy_base": 20932523.0, "taker_buy_quote": 29965.763182 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.001424, "high": 0.001449, "low": 0.001398, "close": 0.001431, "volume": 113175572.0, "close_time": 1763996399999, "quote_volume": 160825.834227, "trades": 2132, "taker_buy_base": 58616719.0, "taker_buy_quote": 83299.441294 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.001432, "high": 0.001483, "low": 0.001428, "close": 0.001459, "volume": 107608974.0, "close_time": 1763999999999, "quote_volume": 156355.652745, "trades": 1689, "taker_buy_base": 52373979.0, "taker_buy_quote": 76032.237664 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.001457, "high": 0.001484, "low": 0.001456, "close": 0.001463, "volume": 102375674.0, "close_time": 1764003599999, "quote_volume": 150204.399672, "trades": 1455, "taker_buy_base": 49270111.0, "taker_buy_quote": 72258.981489 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.001464, "high": 0.001533, "low": 0.001464, "close": 0.001528, "volume": 143443163.0, "close_time": 1764007199999, "quote_volume": 215360.31519, "trades": 2375, "taker_buy_base": 75681147.0, "taker_buy_quote": 113413.697989 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.001528, "high": 0.001544, "low": 0.001521, "close": 0.001524, "volume": 125598635.0, "close_time": 1764010799999, "quote_volume": 192539.560443, "trades": 1904, "taker_buy_base": 58436818.0, "taker_buy_quote": 89592.80003 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.001523, "high": 0.001537, "low": 0.001506, "close": 0.001508, "volume": 65168201.0, "close_time": 1764014399999, "quote_volume": 99084.386575, "trades": 996, "taker_buy_base": 35224180.0, "taker_buy_quote": 53588.816127 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.001509, "high": 0.001534, "low": 0.001507, "close": 0.001526, "volume": 57952804.0, "close_time": 1764017999999, "quote_volume": 88243.105646, "trades": 783, "taker_buy_base": 26348611.0, "taker_buy_quote": 40104.029204 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.001525, "high": 0.001551, "low": 0.001516, "close": 0.001522, "volume": 66587109.0, "close_time": 1764021599999, "quote_volume": 102088.934776, "trades": 997, "taker_buy_base": 37536178.0, "taker_buy_quote": 57556.138653 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.001523, "high": 0.001534, "low": 0.001506, "close": 0.001513, "volume": 24055162.0, "close_time": 1764025199999, "quote_volume": 36510.955962, "trades": 380, "taker_buy_base": 8086936.0, "taker_buy_quote": 12266.554529 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.001514, "high": 0.001519, "low": 0.001498, "close": 0.001505, "volume": 22676744.0, "close_time": 1764028799999, "quote_volume": 34185.547919, "trades": 562, "taker_buy_base": 11364869.0, "taker_buy_quote": 17143.731546 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001507, "high": 0.00152, "low": 0.001494, "close": 0.001506, "volume": 139113159.0, "close_time": 1764032399999, "quote_volume": 210258.152533, "trades": 1679, "taker_buy_base": 40954342.0, "taker_buy_quote": 61802.760106 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.001505, "high": 0.001508, "low": 0.001483, "close": 0.001483, "volume": 151615384.0, "close_time": 1764035999999, "quote_volume": 226583.187792, "trades": 1074, "taker_buy_base": 91301223.0, "taker_buy_quote": 136508.577739 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.001483, "high": 0.001495, "low": 0.001476, "close": 0.001495, "volume": 23745682.0, "close_time": 1764039599999, "quote_volume": 35180.168477, "trades": 404, "taker_buy_base": 14941070.0, "taker_buy_quote": 22120.397648 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.001493, "high": 0.001499, "low": 0.001483, "close": 0.001486, "volume": 30031293.0, "close_time": 1764043199999, "quote_volume": 44727.778546, "trades": 320, "taker_buy_base": 6845313.0, "taker_buy_quote": 10195.983691 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.001486, "high": 0.0015, "low": 0.001486, "close": 0.001497, "volume": 37641890.0, "close_time": 1764046799999, "quote_volume": 56155.218106, "trades": 544, "taker_buy_base": 23452336.0, "taker_buy_quote": 34981.323405 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.001496, "high": 0.001505, "low": 0.001491, "close": 0.001492, "volume": 32450205.0, "close_time": 1764050399999, "quote_volume": 48605.62143, "trades": 436, "taker_buy_base": 19577425.0, "taker_buy_quote": 29318.621374 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.001492, "high": 0.001495, "low": 0.001473, "close": 0.001482, "volume": 21877593.0, "close_time": 1764053999999, "quote_volume": 32489.316051, "trades": 353, "taker_buy_base": 7802716.0, "taker_buy_quote": 11595.956362 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.001482, "high": 0.001493, "low": 0.001471, "close": 0.001473, "volume": 44346847.0, "close_time": 1764057599999, "quote_volume": 65761.625254, "trades": 579, "taker_buy_base": 20922997.0, "taker_buy_quote": 31046.072278 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.001474, "high": 0.001481, "low": 0.001457, "close": 0.00146, "volume": 39846090.0, "close_time": 1764061199999, "quote_volume": 58646.184135, "trades": 549, "taker_buy_base": 14885263.0, "taker_buy_quote": 21931.681123 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.001461, "high": 0.001477, "low": 0.001452, "close": 0.001477, "volume": 34493374.0, "close_time": 1764064799999, "quote_volume": 50378.329821, "trades": 409, "taker_buy_base": 13899725.0, "taker_buy_quote": 20333.889508 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.001476, "high": 0.001486, "low": 0.00147, "close": 0.001483, "volume": 17252728.0, "close_time": 1764068399999, "quote_volume": 25503.488646, "trades": 303, "taker_buy_base": 9897625.0, "taker_buy_quote": 14624.874249 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.001483, "high": 0.001491, "low": 0.001475, "close": 0.001484, "volume": 32113479.0, "close_time": 1764071999999, "quote_volume": 47590.285628, "trades": 350, "taker_buy_base": 11827603.0, "taker_buy_quote": 17548.779471 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.001484, "high": 0.001495, "low": 0.001473, "close": 0.001489, "volume": 25880185.0, "close_time": 1764075599999, "quote_volume": 38398.130129, "trades": 406, "taker_buy_base": 13033271.0, "taker_buy_quote": 19318.596567 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.00149, "high": 0.001501, "low": 0.001471, "close": 0.001474, "volume": 20125147.0, "close_time": 1764079199999, "quote_volume": 29934.143696, "trades": 449, "taker_buy_base": 7960517.0, "taker_buy_quote": 11838.494979 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.001476, "high": 0.001485, "low": 0.001441, "close": 0.001461, "volume": 60768420.0, "close_time": 1764082799999, "quote_volume": 88847.183516, "trades": 1062, "taker_buy_base": 26837276.0, "taker_buy_quote": 39239.10444 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.00146, "high": 0.001496, "low": 0.001445, "close": 0.001488, "volume": 98890151.0, "close_time": 1764086399999, "quote_volume": 145348.503201, "trades": 1439, "taker_buy_base": 49486933.0, "taker_buy_quote": 72759.910674 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.001489, "high": 0.001518, "low": 0.001487, "close": 0.001509, "volume": 63906082.0, "close_time": 1764089999999, "quote_volume": 96241.343467, "trades": 1007, "taker_buy_base": 38520295.0, "taker_buy_quote": 58028.8518 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.00151, "high": 0.001545, "low": 0.001497, "close": 0.001534, "volume": 72526234.0, "close_time": 1764093599999, "quote_volume": 110026.444956, "trades": 1432, "taker_buy_base": 35798912.0, "taker_buy_quote": 54317.906548 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.001533, "high": 0.001575, "low": 0.001533, "close": 0.001544, "volume": 81337583.0, "close_time": 1764097199999, "quote_volume": 126420.404422, "trades": 1942, "taker_buy_base": 42747113.0, "taker_buy_quote": 66428.760414 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.001544, "high": 0.001555, "low": 0.001504, "close": 0.00153, "volume": 67004948.0, "close_time": 1764100799999, "quote_volume": 102175.985015, "trades": 1311, "taker_buy_base": 32395459.0, "taker_buy_quote": 49412.218806 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.001532, "high": 0.001548, "low": 0.00153, "close": 0.001533, "volume": 50131178.0, "close_time": 1764104399999, "quote_volume": 77024.213786, "trades": 955, "taker_buy_base": 20332053.0, "taker_buy_quote": 31247.979879 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.001532, "high": 0.001545, "low": 0.001521, "close": 0.001522, "volume": 19436502.0, "close_time": 1764107999999, "quote_volume": 29807.40631, "trades": 470, "taker_buy_base": 10143547.0, "taker_buy_quote": 15561.453433 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.001522, "high": 0.001536, "low": 0.001501, "close": 0.00153, "volume": 30702080.0, "close_time": 1764111599999, "quote_volume": 46635.701848, "trades": 478, "taker_buy_base": 13365177.0, "taker_buy_quote": 20326.312001 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.001529, "high": 0.001553, "low": 0.001527, "close": 0.001534, "volume": 43253769.0, "close_time": 1764115199999, "quote_volume": 66777.726569, "trades": 809, "taker_buy_base": 23236140.0, "taker_buy_quote": 35895.108048 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001535, "high": 0.00154, "low": 0.001521, "close": 0.001527, "volume": 137176717.0, "close_time": 1764118799999, "quote_volume": 210237.963581, "trades": 1468, "taker_buy_base": 44865058.0, "taker_buy_quote": 68701.393255 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.001527, "high": 0.001553, "low": 0.001519, "close": 0.001539, "volume": 338557109.0, "close_time": 1764122399999, "quote_volume": 519198.674393, "trades": 2720, "taker_buy_base": 188921374.0, "taker_buy_quote": 289090.827955 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.001539, "high": 0.001574, "low": 0.001537, "close": 0.001539, "volume": 245947212.0, "close_time": 1764125999999, "quote_volume": 383376.859841, "trades": 2391, "taker_buy_base": 75688883.0, "taker_buy_quote": 117876.699 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.001538, "high": 0.001562, "low": 0.001501, "close": 0.001503, "volume": 688321319.0, "close_time": 1764129599999, "quote_volume": 1055704.626591, "trades": 6016, "taker_buy_base": 305515038.0, "taker_buy_quote": 465226.223429 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.001503, "high": 0.001515, "low": 0.001494, "close": 0.001506, "volume": 226368049.0, "close_time": 1764133199999, "quote_volume": 340913.824856, "trades": 3176, "taker_buy_base": 142641125.0, "taker_buy_quote": 214981.981668 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.001506, "high": 0.001525, "low": 0.001503, "close": 0.001518, "volume": 22782529.0, "close_time": 1764136799999, "quote_volume": 34475.056014, "trades": 554, "taker_buy_base": 11927410.0, "taker_buy_quote": 18051.288329 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.001517, "high": 0.001541, "low": 0.001512, "close": 0.001533, "volume": 37455061.0, "close_time": 1764140399999, "quote_volume": 57064.096731, "trades": 673, "taker_buy_base": 18014164.0, "taker_buy_quote": 27430.53508 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.001532, "high": 0.001559, "low": 0.001527, "close": 0.001558, "volume": 44853259.0, "close_time": 1764143999999, "quote_volume": 69082.907967, "trades": 1101, "taker_buy_base": 30097425.0, "taker_buy_quote": 46391.203659 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.001558, "high": 0.001561, "low": 0.001529, "close": 0.001534, "volume": 99918616.0, "close_time": 1764147599999, "quote_volume": 153877.469436, "trades": 2569, "taker_buy_base": 66641348.0, "taker_buy_quote": 102589.286673 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.001533, "high": 0.001552, "low": 0.001515, "close": 0.001519, "volume": 68844877.0, "close_time": 1764151199999, "quote_volume": 105766.1186, "trades": 1715, "taker_buy_base": 33253887.0, "taker_buy_quote": 51122.871311 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.00152, "high": 0.001543, "low": 0.001515, "close": 0.001519, "volume": 46873550.0, "close_time": 1764154799999, "quote_volume": 71723.253894, "trades": 732, "taker_buy_base": 23673849.0, "taker_buy_quote": 36261.583498 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.001519, "high": 0.001523, "low": 0.001498, "close": 0.001506, "volume": 56053772.0, "close_time": 1764158399999, "quote_volume": 84448.46735, "trades": 913, "taker_buy_base": 17500807.0, "taker_buy_quote": 26362.374406 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.001505, "high": 0.001508, "low": 0.001484, "close": 0.001492, "volume": 32815937.0, "close_time": 1764161999999, "quote_volume": 49020.115243, "trades": 784, "taker_buy_base": 16148577.0, "taker_buy_quote": 24120.060759 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.001491, "high": 0.001507, "low": 0.001487, "close": 0.001505, "volume": 51359973.0, "close_time": 1764165599999, "quote_volume": 76888.702091, "trades": 1117, "taker_buy_base": 25576431.0, "taker_buy_quote": 38314.877742 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.001504, "high": 0.001517, "low": 0.001486, "close": 0.00149, "volume": 61233705.0, "close_time": 1764169199999, "quote_volume": 92152.248353, "trades": 1564, "taker_buy_base": 34815165.0, "taker_buy_quote": 52394.473757 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.001489, "high": 0.001503, "low": 0.001469, "close": 0.001483, "volume": 78611695.0, "close_time": 1764172799999, "quote_volume": 116356.677753, "trades": 1443, "taker_buy_base": 31957690.0, "taker_buy_quote": 47350.363197 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.001484, "high": 0.001516, "low": 0.001484, "close": 0.001511, "volume": 34238893.0, "close_time": 1764176399999, "quote_volume": 51528.792673, "trades": 733, "taker_buy_base": 20311835.0, "taker_buy_quote": 30599.707466 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.001511, "high": 0.001572, "low": 0.001506, "close": 0.001567, "volume": 65758392.0, "close_time": 1764179999999, "quote_volume": 101826.278815, "trades": 1660, "taker_buy_base": 38398273.0, "taker_buy_quote": 59446.297311 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.001568, "high": 0.001579, "low": 0.001559, "close": 0.001579, "volume": 73727733.0, "close_time": 1764183599999, "quote_volume": 115609.946102, "trades": 1802, "taker_buy_base": 32807263.0, "taker_buy_quote": 51422.511332 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.00158, "high": 0.001616, "low": 0.001575, "close": 0.001606, "volume": 90664661.0, "close_time": 1764187199999, "quote_volume": 144678.446384, "trades": 2491, "taker_buy_base": 55206473.0, "taker_buy_quote": 88032.531484 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.001607, "high": 0.001615, "low": 0.001579, "close": 0.001584, "volume": 54174513.0, "close_time": 1764190799999, "quote_volume": 86407.850213, "trades": 1269, "taker_buy_base": 26032433.0, "taker_buy_quote": 41554.771583 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.001585, "high": 0.001651, "low": 0.001578, "close": 0.001638, "volume": 97353915.0, "close_time": 1764194399999, "quote_volume": 157976.446554, "trades": 2213, "taker_buy_base": 59376697.0, "taker_buy_quote": 96450.193575 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.001636, "high": 0.001639, "low": 0.001604, "close": 0.001614, "volume": 54801255.0, "close_time": 1764197999999, "quote_volume": 88760.88124, "trades": 990, "taker_buy_base": 26639931.0, "taker_buy_quote": 43153.704592 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.001614, "high": 0.001644, "low": 0.001607, "close": 0.001615, "volume": 46413771.0, "close_time": 1764201599999, "quote_volume": 75400.927464, "trades": 830, "taker_buy_base": 25946583.0, "taker_buy_quote": 42118.901621 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.001615, "high": 0.001635, "low": 0.0016, "close": 0.001619, "volume": 247640602.0, "close_time": 1764205199999, "quote_volume": 402464.038626, "trades": 3097, "taker_buy_base": 49625473.0, "taker_buy_quote": 80539.084546 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.001619, "high": 0.001622, "low": 0.001587, "close": 0.001603, "volume": 465283125.0, "close_time": 1764208799999, "quote_volume": 747414.221504, "trades": 3456, "taker_buy_base": 295432443.0, "taker_buy_quote": 474490.539984 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.001602, "high": 0.001623, "low": 0.001592, "close": 0.001597, "volume": 70210201.0, "close_time": 1764212399999, "quote_volume": 112694.830801, "trades": 1772, "taker_buy_base": 39037426.0, "taker_buy_quote": 62704.469932 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.001597, "high": 0.001617, "low": 0.001597, "close": 0.001598, "volume": 353604373.0, "close_time": 1764215999999, "quote_volume": 568435.424939, "trades": 3762, "taker_buy_base": 75494775.0, "taker_buy_quote": 121262.357591 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.001597, "high": 0.001631, "low": 0.001591, "close": 0.00161, "volume": 350076987.0, "close_time": 1764219599999, "quote_volume": 560507.467606, "trades": 2658, "taker_buy_base": 282085769.0, "taker_buy_quote": 451198.47603 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.001609, "high": 0.001609, "low": 0.001585, "close": 0.001589, "volume": 20925397.0, "close_time": 1764223199999, "quote_volume": 33378.581083, "trades": 481, "taker_buy_base": 7215542.0, "taker_buy_quote": 11525.214282 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.001589, "high": 0.001612, "low": 0.001585, "close": 0.001607, "volume": 45600050.0, "close_time": 1764226799999, "quote_volume": 72979.8562, "trades": 1263, "taker_buy_base": 19259265.0, "taker_buy_quote": 30832.705431 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.001608, "high": 0.001619, "low": 0.001602, "close": 0.001611, "volume": 32982566.0, "close_time": 1764230399999, "quote_volume": 53054.206792, "trades": 971, "taker_buy_base": 19389079.0, "taker_buy_quote": 31188.903015 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.00161, "high": 0.001621, "low": 0.001603, "close": 0.001617, "volume": 59367687.0, "close_time": 1764233999999, "quote_volume": 95713.902347, "trades": 1086, "taker_buy_base": 23677650.0, "taker_buy_quote": 38174.178498 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.001616, "high": 0.001619, "low": 0.001603, "close": 0.00161, "volume": 21309299.0, "close_time": 1764237599999, "quote_volume": 34338.231614, "trades": 739, "taker_buy_base": 8727991.0, "taker_buy_quote": 14058.294747 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.001611, "high": 0.001613, "low": 0.001596, "close": 0.001597, "volume": 24959721.0, "close_time": 1764241199999, "quote_volume": 40000.028596, "trades": 614, "taker_buy_base": 12684880.0, "taker_buy_quote": 20340.724344 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.001597, "high": 0.001604, "low": 0.001595, "close": 0.001601, "volume": 57057156.0, "close_time": 1764244799999, "quote_volume": 91236.598889, "trades": 1460, "taker_buy_base": 33735252.0, "taker_buy_quote": 53956.246649 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0016, "high": 0.0016, "low": 0.001584, "close": 0.001588, "volume": 45224651.0, "close_time": 1764248399999, "quote_volume": 72139.731404, "trades": 787, "taker_buy_base": 19384728.0, "taker_buy_quote": 30911.116172 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.001588, "high": 0.001644, "low": 0.001588, "close": 0.001636, "volume": 179411678.0, "close_time": 1764251999999, "quote_volume": 290497.072256, "trades": 2454, "taker_buy_base": 99594851.0, "taker_buy_quote": 161367.78 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.001637, "high": 0.001816, "low": 0.001628, "close": 0.001699, "volume": 1172294218.0, "close_time": 1764255599999, "quote_volume": 2010322.965395, "trades": 31091, "taker_buy_base": 606832654.0, "taker_buy_quote": 1037756.783388 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.001699, "high": 0.001857, "low": 0.001648, "close": 0.001852, "volume": 1008652978.0, "close_time": 1764259199999, "quote_volume": 1768814.860209, "trades": 22861, "taker_buy_base": 554617168.0, "taker_buy_quote": 972409.387786 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.001851, "high": 0.001857, "low": 0.00171, "close": 0.001751, "volume": 641410383.0, "close_time": 1764262799999, "quote_volume": 1130798.531467, "trades": 12925, "taker_buy_base": 278146178.0, "taker_buy_quote": 489588.491621 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.001751, "high": 0.002, "low": 0.001746, "close": 0.001968, "volume": 1092499380.0, "close_time": 1764266399999, "quote_volume": 2069030.000107, "trades": 29651, "taker_buy_base": 518959877.0, "taker_buy_quote": 982604.375175 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.001971, "high": 0.002218, "low": 0.001895, "close": 0.00214, "volume": 1526443886.0, "close_time": 1764269999999, "quote_volume": 3126421.426372, "trades": 40028, "taker_buy_base": 789379071.0, "taker_buy_quote": 1616107.140108 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.00214, "high": 0.0025, "low": 0.00211, "close": 0.00234, "volume": 2527372494.0, "close_time": 1764273599999, "quote_volume": 5877976.485074, "trades": 85606, "taker_buy_base": 1220656347.0, "taker_buy_quote": 2839360.83887 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002339, "high": 0.002339, "low": 0.002111, "close": 0.002241, "volume": 945621284.0, "close_time": 1764277199999, "quote_volume": 2105517.513882, "trades": 27344, "taker_buy_base": 456153589.0, "taker_buy_quote": 1015158.214409 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.00224, "high": 0.002413, "low": 0.002216, "close": 0.002338, "volume": 921199386.0, "close_time": 1764280799999, "quote_volume": 2127084.453714, "trades": 24377, "taker_buy_base": 453234621.0, "taker_buy_quote": 1046063.492798 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.002338, "high": 0.00236, "low": 0.002132, "close": 0.002205, "volume": 635637844.0, "close_time": 1764284399999, "quote_volume": 1421444.642313, "trades": 14622, "taker_buy_base": 288070974.0, "taker_buy_quote": 644472.306118 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.002202, "high": 0.002239, "low": 0.002117, "close": 0.002139, "volume": 624400328.0, "close_time": 1764287999999, "quote_volume": 1352219.238853, "trades": 13606, "taker_buy_base": 319776430.0, "taker_buy_quote": 692397.768126 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002134, "high": 0.002205, "low": 0.001991, "close": 0.00202, "volume": 878601021.0, "close_time": 1764291599999, "quote_volume": 1842119.290982, "trades": 15019, "taker_buy_base": 435164668.0, "taker_buy_quote": 913859.754969 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.002019, "high": 0.002065, "low": 0.001985, "close": 0.002005, "volume": 392958434.0, "close_time": 1764295199999, "quote_volume": 795524.204359, "trades": 6929, "taker_buy_base": 181438095.0, "taker_buy_quote": 367250.38222 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.002004, "high": 0.002032, "low": 0.001969, "close": 0.001999, "volume": 324757099.0, "close_time": 1764298799999, "quote_volume": 650820.852157, "trades": 5338, "taker_buy_base": 171683371.0, "taker_buy_quote": 344253.501589 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.001998, "high": 0.002026, "low": 0.001967, "close": 0.002004, "volume": 332616251.0, "close_time": 1764302399999, "quote_volume": 664466.560341, "trades": 5833, "taker_buy_base": 199463355.0, "taker_buy_quote": 398855.110559 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002002, "high": 0.002177, "low": 0.001981, "close": 0.0021, "volume": 886280676.0, "close_time": 1764305999999, "quote_volume": 1855939.900152, "trades": 17828, "taker_buy_base": 432526467.0, "taker_buy_quote": 905251.084175 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.002104, "high": 0.002294, "low": 0.00203, "close": 0.002248, "volume": 739396322.0, "close_time": 1764309599999, "quote_volume": 1577481.330011, "trades": 12840, "taker_buy_base": 374902023.0, "taker_buy_quote": 797287.333862 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.002248, "high": 0.00235, "low": 0.002109, "close": 0.002116, "volume": 1111423172.0, "close_time": 1764313199999, "quote_volume": 2461649.492705, "trades": 17635, "taker_buy_base": 559388473.0, "taker_buy_quote": 1242140.899178 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.002118, "high": 0.002155, "low": 0.002058, "close": 0.002122, "volume": 529214092.0, "close_time": 1764316799999, "quote_volume": 1110831.518213, "trades": 8315, "taker_buy_base": 260614518.0, "taker_buy_quote": 547485.670771 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002119, "high": 0.002283, "low": 0.002087, "close": 0.002254, "volume": 699140769.0, "close_time": 1764320399999, "quote_volume": 1522726.827653, "trades": 15132, "taker_buy_base": 357528372.0, "taker_buy_quote": 778617.61871 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.002254, "high": 0.002374, "low": 0.002204, "close": 0.002334, "volume": 848998666.0, "close_time": 1764323999999, "quote_volume": 1960272.000594, "trades": 15357, "taker_buy_base": 446179735.0, "taker_buy_quote": 1030314.692108 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.002336, "high": 0.002441, "low": 0.002256, "close": 0.002309, "volume": 1043116605.0, "close_time": 1764327599999, "quote_volume": 2452792.279678, "trades": 21720, "taker_buy_base": 511027196.0, "taker_buy_quote": 1202712.599724 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.002308, "high": 0.0027, "low": 0.002256, "close": 0.00253, "volume": 1522181623.0, "close_time": 1764331199999, "quote_volume": 3797320.538559, "trades": 31593, "taker_buy_base": 795178871.0, "taker_buy_quote": 1985158.918858 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.002531, "high": 0.002622, "low": 0.002307, "close": 0.002547, "volume": 1816717657.0, "close_time": 1764334799999, "quote_volume": 4513355.4902, "trades": 29861, "taker_buy_base": 912989812.0, "taker_buy_quote": 2273337.360682 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.002547, "high": 0.002606, "low": 0.002454, "close": 0.002546, "volume": 846948996.0, "close_time": 1764338399999, "quote_volume": 2146976.126388, "trades": 16208, "taker_buy_base": 425320869.0, "taker_buy_quote": 1078915.310896 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.002543, "high": 0.00272, "low": 0.002519, "close": 0.002594, "volume": 1028423043.0, "close_time": 1764341999999, "quote_volume": 2690463.377728, "trades": 18220, "taker_buy_base": 501881698.0, "taker_buy_quote": 1312486.569939 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.00259, "high": 0.002771, "low": 0.00256, "close": 0.002674, "volume": 1382310366.0, "close_time": 1764345599999, "quote_volume": 3699213.42926, "trades": 26102, "taker_buy_base": 680138012.0, "taker_buy_quote": 1821069.713172 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.002678, "high": 0.00277, "low": 0.002435, "close": 0.002541, "volume": 1639346753.0, "close_time": 1764349199999, "quote_volume": 4226382.401663, "trades": 28410, "taker_buy_base": 810247433.0, "taker_buy_quote": 2092708.713818 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.002538, "high": 0.002664, "low": 0.002517, "close": 0.00256, "volume": 655445521.0, "close_time": 1764352799999, "quote_volume": 1696797.611636, "trades": 12352, "taker_buy_base": 326739241.0, "taker_buy_quote": 846022.450941 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.002561, "high": 0.00257, "low": 0.002384, "close": 0.002455, "volume": 800019838.0, "close_time": 1764356399999, "quote_volume": 1966906.485025, "trades": 12844, "taker_buy_base": 399420713.0, "taker_buy_quote": 981576.550627 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.002454, "high": 0.002491, "low": 0.002345, "close": 0.002378, "volume": 592356756.0, "close_time": 1764359999999, "quote_volume": 1419242.111804, "trades": 13035, "taker_buy_base": 281686838.0, "taker_buy_quote": 673810.376438 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002377, "high": 0.002512, "low": 0.002361, "close": 0.002406, "volume": 664198674.0, "close_time": 1764363599999, "quote_volume": 1616227.990797, "trades": 10671, "taker_buy_base": 337922280.0, "taker_buy_quote": 821964.287724 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.002404, "high": 0.002431, "low": 0.002363, "close": 0.00239, "volume": 223108574.0, "close_time": 1764367199999, "quote_volume": 534813.318788, "trades": 3773, "taker_buy_base": 113093786.0, "taker_buy_quote": 271199.629275 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.00239, "high": 0.002429, "low": 0.002324, "close": 0.002346, "volume": 373442288.0, "close_time": 1764370799999, "quote_volume": 891000.870836, "trades": 6203, "taker_buy_base": 168710617.0, "taker_buy_quote": 402327.474593 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.002345, "high": 0.002432, "low": 0.002325, "close": 0.002394, "volume": 426562291.0, "close_time": 1764374399999, "quote_volume": 1017177.764578, "trades": 12086, "taker_buy_base": 253926200.0, "taker_buy_quote": 605433.714677 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002393, "high": 0.002473, "low": 0.002353, "close": 0.002426, "volume": 414287327.0, "close_time": 1764377999999, "quote_volume": 1001251.693807, "trades": 9139, "taker_buy_base": 218041570.0, "taker_buy_quote": 527438.268226 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.002425, "high": 0.002433, "low": 0.002347, "close": 0.002364, "volume": 259734679.0, "close_time": 1764381599999, "quote_volume": 622807.509938, "trades": 5993, "taker_buy_base": 117221421.0, "taker_buy_quote": 281383.886122 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.002365, "high": 0.002561, "low": 0.002334, "close": 0.002517, "volume": 479543387.0, "close_time": 1764385199999, "quote_volume": 1183370.48658, "trades": 11226, "taker_buy_base": 250272301.0, "taker_buy_quote": 617105.12675 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.002517, "high": 0.00259, "low": 0.002468, "close": 0.002492, "volume": 491533161.0, "close_time": 1764388799999, "quote_volume": 1238188.186795, "trades": 10153, "taker_buy_base": 236767463.0, "taker_buy_quote": 596738.447662 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002492, "high": 0.002551, "low": 0.002447, "close": 0.002503, "volume": 421337830.0, "close_time": 1764392399999, "quote_volume": 1051503.165788, "trades": 9826, "taker_buy_base": 206990164.0, "taker_buy_quote": 517366.829299 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.002504, "high": 0.002515, "low": 0.002361, "close": 0.002375, "volume": 351351124.0, "close_time": 1764395999999, "quote_volume": 849690.638991, "trades": 8210, "taker_buy_base": 172578745.0, "taker_buy_quote": 417356.035982 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.002374, "high": 0.002414, "low": 0.002275, "close": 0.002306, "volume": 363842111.0, "close_time": 1764399599999, "quote_volume": 852331.696574, "trades": 9688, "taker_buy_base": 174466212.0, "taker_buy_quote": 409247.542298 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.002309, "high": 0.002545, "low": 0.002293, "close": 0.002502, "volume": 807016093.0, "close_time": 1764403199999, "quote_volume": 1971680.068365, "trades": 16262, "taker_buy_base": 421263249.0, "taker_buy_quote": 1029534.126621 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002501, "high": 0.00255, "low": 0.002387, "close": 0.002398, "volume": 551968648.0, "close_time": 1764406799999, "quote_volume": 1363367.818545, "trades": 12780, "taker_buy_base": 254164879.0, "taker_buy_quote": 628328.537493 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.002398, "high": 0.002426, "low": 0.002327, "close": 0.00234, "volume": 310647566.0, "close_time": 1764410399999, "quote_volume": 736078.998096, "trades": 7896, "taker_buy_base": 122632640.0, "taker_buy_quote": 290776.769132 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.002341, "high": 0.002349, "low": 0.002283, "close": 0.002323, "volume": 332582890.0, "close_time": 1764413999999, "quote_volume": 769908.190134, "trades": 9379, "taker_buy_base": 170330104.0, "taker_buy_quote": 394469.267675 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.002321, "high": 0.002368, "low": 0.002247, "close": 0.002348, "volume": 423596230.0, "close_time": 1764417599999, "quote_volume": 973017.134591, "trades": 9841, "taker_buy_base": 219182550.0, "taker_buy_quote": 503957.124465 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002346, "high": 0.002353, "low": 0.002269, "close": 0.002272, "volume": 243375534.0, "close_time": 1764421199999, "quote_volume": 561254.904298, "trades": 5867, "taker_buy_base": 111636042.0, "taker_buy_quote": 257676.455618 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.002272, "high": 0.00231, "low": 0.002262, "close": 0.00227, "volume": 158373540.0, "close_time": 1764424799999, "quote_volume": 361254.188027, "trades": 4339, "taker_buy_base": 83520159.0, "taker_buy_quote": 190606.505695 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.00227, "high": 0.00231, "low": 0.002261, "close": 0.002277, "volume": 166836438.0, "close_time": 1764428399999, "quote_volume": 380958.014508, "trades": 4370, "taker_buy_base": 103920553.0, "taker_buy_quote": 237283.72031 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.00228, "high": 0.002282, "low": 0.002221, "close": 0.00226, "volume": 348826410.0, "close_time": 1764431999999, "quote_volume": 786639.141323, "trades": 8512, "taker_buy_base": 166716322.0, "taker_buy_quote": 376033.413866 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002259, "high": 0.002259, "low": 0.002098, "close": 0.002109, "volume": 743020256.0, "close_time": 1764435599999, "quote_volume": 1601990.894602, "trades": 13467, "taker_buy_base": 339169407.0, "taker_buy_quote": 731105.38374 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.00211, "high": 0.002141, "low": 0.002089, "close": 0.002124, "volume": 294548308.0, "close_time": 1764439199999, "quote_volume": 624129.459022, "trades": 5761, "taker_buy_base": 149432353.0, "taker_buy_quote": 316719.799022 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.002124, "high": 0.00217, "low": 0.002114, "close": 0.002148, "volume": 208569946.0, "close_time": 1764442799999, "quote_volume": 446441.318996, "trades": 4184, "taker_buy_base": 113725677.0, "taker_buy_quote": 243334.280108 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.002146, "high": 0.002175, "low": 0.002127, "close": 0.002148, "volume": 150042122.0, "close_time": 1764446399999, "quote_volume": 322530.385389, "trades": 3326, "taker_buy_base": 79700949.0, "taker_buy_quote": 171486.470323 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002147, "high": 0.002151, "low": 0.002102, "close": 0.00212, "volume": 126172081.0, "close_time": 1764449999999, "quote_volume": 267379.480885, "trades": 2758, "taker_buy_base": 64237166.0, "taker_buy_quote": 136106.773416 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.00212, "high": 0.002145, "low": 0.002109, "close": 0.002142, "volume": 96435843.0, "close_time": 1764453599999, "quote_volume": 205196.610195, "trades": 1724, "taker_buy_base": 47229553.0, "taker_buy_quote": 100495.309815 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.002141, "high": 0.002144, "low": 0.002124, "close": 0.002124, "volume": 49003533.0, "close_time": 1764457199999, "quote_volume": 104585.331414, "trades": 835, "taker_buy_base": 20973143.0, "taker_buy_quote": 44776.382682 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.002125, "high": 0.002136, "low": 0.0021, "close": 0.002115, "volume": 82934219.0, "close_time": 1764460799999, "quote_volume": 175618.277516, "trades": 1677, "taker_buy_base": 45194034.0, "taker_buy_quote": 95729.668767 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002114, "high": 0.00218, "low": 0.002111, "close": 0.002118, "volume": 379688920.0, "close_time": 1764464399999, "quote_volume": 818115.002958, "trades": 5134, "taker_buy_base": 173047409.0, "taker_buy_quote": 372713.345228 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.002117, "high": 0.002158, "low": 0.002116, "close": 0.002146, "volume": 187977315.0, "close_time": 1764467999999, "quote_volume": 402056.59605, "trades": 2377, "taker_buy_base": 84850665.0, "taker_buy_quote": 181456.564459 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.002146, "high": 0.002163, "low": 0.002106, "close": 0.002111, "volume": 79445816.0, "close_time": 1764471599999, "quote_volume": 169101.455446, "trades": 1197, "taker_buy_base": 34852693.0, "taker_buy_quote": 74118.668548 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.002113, "high": 0.002132, "low": 0.002098, "close": 0.002098, "volume": 87075869.0, "close_time": 1764475199999, "quote_volume": 184215.038962, "trades": 1401, "taker_buy_base": 43120412.0, "taker_buy_quote": 91239.778947 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002098, "high": 0.002098, "low": 0.002064, "close": 0.002073, "volume": 178347869.0, "close_time": 1764478799999, "quote_volume": 370114.283747, "trades": 2684, "taker_buy_base": 71924622.0, "taker_buy_quote": 149285.9655 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.002071, "high": 0.002074, "low": 0.002043, "close": 0.002047, "volume": 98217503.0, "close_time": 1764482399999, "quote_volume": 202098.446959, "trades": 1546, "taker_buy_base": 44833404.0, "taker_buy_quote": 92316.365123 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.002047, "high": 0.00215, "low": 0.002012, "close": 0.00213, "volume": 500349627.0, "close_time": 1764485999999, "quote_volume": 1042350.871472, "trades": 6557, "taker_buy_base": 266292842.0, "taker_buy_quote": 553956.732672 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.002132, "high": 0.00227, "low": 0.002114, "close": 0.002163, "volume": 470704656.0, "close_time": 1764489599999, "quote_volume": 1035535.882449, "trades": 8127, "taker_buy_base": 236469455.0, "taker_buy_quote": 520214.869998 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002162, "high": 0.002205, "low": 0.002115, "close": 0.002141, "volume": 205361090.0, "close_time": 1764493199999, "quote_volume": 443209.464779, "trades": 3537, "taker_buy_base": 102576120.0, "taker_buy_quote": 221528.603149 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.00214, "high": 0.00214, "low": 0.002091, "close": 0.002094, "volume": 108636194.0, "close_time": 1764496799999, "quote_volume": 229244.476582, "trades": 2311, "taker_buy_base": 45405938.0, "taker_buy_quote": 95821.375898 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.002094, "high": 0.002106, "low": 0.002064, "close": 0.002068, "volume": 71063240.0, "close_time": 1764500399999, "quote_volume": 148298.01053, "trades": 1940, "taker_buy_base": 36687166.0, "taker_buy_quote": 76620.691193 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.002063, "high": 0.0022, "low": 0.002063, "close": 0.002128, "volume": 378332887.0, "close_time": 1764503999999, "quote_volume": 810002.485596, "trades": 6518, "taker_buy_base": 171637113.0, "taker_buy_quote": 366571.888065 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002129, "high": 0.002144, "low": 0.002082, "close": 0.002118, "volume": 97158372.0, "close_time": 1764507599999, "quote_volume": 205296.126268, "trades": 2026, "taker_buy_base": 41725103.0, "taker_buy_quote": 88175.068776 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.002117, "high": 0.00213, "low": 0.002074, "close": 0.002119, "volume": 197712037.0, "close_time": 1764511199999, "quote_volume": 416044.974772, "trades": 3285, "taker_buy_base": 86914223.0, "taker_buy_quote": 182999.893203 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.00212, "high": 0.002123, "low": 0.002075, "close": 0.00209, "volume": 66442055.0, "close_time": 1764514799999, "quote_volume": 139126.626291, "trades": 1412, "taker_buy_base": 24224352.0, "taker_buy_quote": 50707.074659 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.002084, "high": 0.002093, "low": 0.002065, "close": 0.002071, "volume": 79801800.0, "close_time": 1764518399999, "quote_volume": 165778.381363, "trades": 1456, "taker_buy_base": 41726510.0, "taker_buy_quote": 86724.105518 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.002073, "high": 0.002127, "low": 0.002068, "close": 0.0021, "volume": 137534408.0, "close_time": 1764521999999, "quote_volume": 289521.753924, "trades": 2173, "taker_buy_base": 59116478.0, "taker_buy_quote": 124360.767838 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.002098, "high": 0.002107, "low": 0.002082, "close": 0.002084, "volume": 86834987.0, "close_time": 1764525599999, "quote_volume": 181602.17847, "trades": 1161, "taker_buy_base": 49404249.0, "taker_buy_quote": 103281.111207 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.002084, "high": 0.002091, "low": 0.002063, "close": 0.002087, "volume": 142068813.0, "close_time": 1764529199999, "quote_volume": 295343.312707, "trades": 1897, "taker_buy_base": 81309540.0, "taker_buy_quote": 169045.439295 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.002086, "high": 0.002114, "low": 0.002075, "close": 0.00208, "volume": 49423946.0, "close_time": 1764532799999, "quote_volume": 103375.832525, "trades": 999, "taker_buy_base": 17691666.0, "taker_buy_quote": 37030.356411 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.002081, "high": 0.002097, "low": 0.00204, "close": 0.002051, "volume": 83785544.0, "close_time": 1764536399999, "quote_volume": 172684.446054, "trades": 1313, "taker_buy_base": 32185330.0, "taker_buy_quote": 66385.631564 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.00205, "high": 0.002062, "low": 0.002024, "close": 0.002025, "volume": 62572355.0, "close_time": 1764539999999, "quote_volume": 127251.423201, "trades": 1337, "taker_buy_base": 27695318.0, "taker_buy_quote": 56338.930628 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.002025, "high": 0.002036, "low": 0.002006, "close": 0.002026, "volume": 66022342.0, "close_time": 1764543599999, "quote_volume": 133604.428484, "trades": 1030, "taker_buy_base": 25379451.0, "taker_buy_quote": 51378.591651 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.002024, "high": 0.002035, "low": 0.002006, "close": 0.002019, "volume": 54530777.0, "close_time": 1764547199999, "quote_volume": 109975.055591, "trades": 1035, "taker_buy_base": 33007653.0, "taker_buy_quote": 66566.441143 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002016, "high": 0.00202, "low": 0.001908, "close": 0.00191, "volume": 222542324.0, "close_time": 1764550799999, "quote_volume": 435851.71733, "trades": 5340, "taker_buy_base": 102995470.0, "taker_buy_quote": 201589.617978 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.00191, "high": 0.001936, "low": 0.001895, "close": 0.001906, "volume": 203696384.0, "close_time": 1764554399999, "quote_volume": 390620.126972, "trades": 3295, "taker_buy_base": 94043754.0, "taker_buy_quote": 180152.788031 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.001907, "high": 0.001928, "low": 0.001894, "close": 0.001916, "volume": 407519225.0, "close_time": 1764557999999, "quote_volume": 778618.488499, "trades": 5833, "taker_buy_base": 239373203.0, "taker_buy_quote": 456807.035398 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.001916, "high": 0.001932, "low": 0.00191, "close": 0.001914, "volume": 41873166.0, "close_time": 1764561599999, "quote_volume": 80430.91715, "trades": 1549, "taker_buy_base": 23860732.0, "taker_buy_quote": 45859.581883 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.001916, "high": 0.001934, "low": 0.001868, "close": 0.001871, "volume": 185928900.0, "close_time": 1764565199999, "quote_volume": 352190.763099, "trades": 2840, "taker_buy_base": 78098956.0, "taker_buy_quote": 147730.823241 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.001871, "high": 0.001873, "low": 0.001837, "close": 0.00184, "volume": 65576385.0, "close_time": 1764568799999, "quote_volume": 121701.002549, "trades": 1803, "taker_buy_base": 29173650.0, "taker_buy_quote": 54156.059391 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.001839, "high": 0.001874, "low": 0.001829, "close": 0.001864, "volume": 76258208.0, "close_time": 1764572399999, "quote_volume": 141298.853414, "trades": 1685, "taker_buy_base": 43950058.0, "taker_buy_quote": 81434.426035 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.001864, "high": 0.001881, "low": 0.001847, "close": 0.00186, "volume": 72073694.0, "close_time": 1764575999999, "quote_volume": 134216.38688, "trades": 1390, "taker_buy_base": 35610046.0, "taker_buy_quote": 66318.713345 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.001858, "high": 0.001867, "low": 0.001837, "close": 0.001846, "volume": 83035488.0, "close_time": 1764579599999, "quote_volume": 153427.25732, "trades": 1512, "taker_buy_base": 49298133.0, "taker_buy_quote": 91144.664982 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.001847, "high": 0.001877, "low": 0.001846, "close": 0.001856, "volume": 57778391.0, "close_time": 1764583199999, "quote_volume": 107623.291641, "trades": 1109, "taker_buy_base": 34350309.0, "taker_buy_quote": 63985.615755 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.001855, "high": 0.001937, "low": 0.001851, "close": 0.001911, "volume": 195415651.0, "close_time": 1764586799999, "quote_volume": 372332.021128, "trades": 3416, "taker_buy_base": 109338782.0, "taker_buy_quote": 208309.5602 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.001909, "high": 0.001914, "low": 0.001879, "close": 0.001889, "volume": 264859913.0, "close_time": 1764590399999, "quote_volume": 502018.642864, "trades": 2356, "taker_buy_base": 116034871.0, "taker_buy_quote": 219304.039327 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.001889, "high": 0.0019, "low": 0.001864, "close": 0.001879, "volume": 199848140.0, "close_time": 1764593999999, "quote_volume": 375934.061819, "trades": 2344, "taker_buy_base": 113698316.0, "taker_buy_quote": 213606.595758 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.001878, "high": 0.001912, "low": 0.001868, "close": 0.001871, "volume": 62807648.0, "close_time": 1764597599999, "quote_volume": 118466.250158, "trades": 1300, "taker_buy_base": 27822578.0, "taker_buy_quote": 52461.655388 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.001872, "high": 0.00188, "low": 0.001857, "close": 0.00187, "volume": 39427308.0, "close_time": 1764601199999, "quote_volume": 73683.13001, "trades": 979, "taker_buy_base": 15235856.0, "taker_buy_quote": 28485.437791 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.001872, "high": 0.001872, "low": 0.001796, "close": 0.00182, "volume": 242787360.0, "close_time": 1764604799999, "quote_volume": 442337.513876, "trades": 3136, "taker_buy_base": 71807260.0, "taker_buy_quote": 131202.974666 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.001819, "high": 0.001823, "low": 0.001788, "close": 0.001792, "volume": 115192809.0, "close_time": 1764608399999, "quote_volume": 207770.776192, "trades": 1852, "taker_buy_base": 56954553.0, "taker_buy_quote": 102731.697087 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.001795, "high": 0.001806, "low": 0.001774, "close": 0.001782, "volume": 62858551.0, "close_time": 1764611999999, "quote_volume": 112469.53759, "trades": 1432, "taker_buy_base": 24991334.0, "taker_buy_quote": 44702.974391 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.001783, "high": 0.001799, "low": 0.001774, "close": 0.00179, "volume": 97881040.0, "close_time": 1764615599999, "quote_volume": 174721.597874, "trades": 1511, "taker_buy_base": 42974246.0, "taker_buy_quote": 76770.76295 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.001791, "high": 0.001801, "low": 0.001775, "close": 0.001795, "volume": 55499124.0, "close_time": 1764619199999, "quote_volume": 99333.486092, "trades": 828, "taker_buy_base": 29336167.0, "taker_buy_quote": 52497.124176 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.001794, "high": 0.001823, "low": 0.001792, "close": 0.001806, "volume": 71004140.0, "close_time": 1764622799999, "quote_volume": 128389.087274, "trades": 964, "taker_buy_base": 29448376.0, "taker_buy_quote": 53253.281224 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.001805, "high": 0.001842, "low": 0.001805, "close": 0.001824, "volume": 75855819.0, "close_time": 1764626399999, "quote_volume": 138448.058282, "trades": 1100, "taker_buy_base": 49350571.0, "taker_buy_quote": 90058.381726 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.001826, "high": 0.001846, "low": 0.00182, "close": 0.001829, "volume": 53840021.0, "close_time": 1764629999999, "quote_volume": 98688.46183, "trades": 861, "taker_buy_base": 25590639.0, "taker_buy_quote": 46907.852703 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.001831, "high": 0.001845, "low": 0.001829, "close": 0.001834, "volume": 19502357.0, "close_time": 1764633599999, "quote_volume": 35797.664724, "trades": 384, "taker_buy_base": 9402415.0, "taker_buy_quote": 17260.453256 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001834, "high": 0.001867, "low": 0.001827, "close": 0.001841, "volume": 35815000.0, "close_time": 1764637199999, "quote_volume": 66359.810242, "trades": 850, "taker_buy_base": 13619039.0, "taker_buy_quote": 25230.270449 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.001842, "high": 0.001869, "low": 0.001832, "close": 0.00185, "volume": 181048229.0, "close_time": 1764640799999, "quote_volume": 335009.612025, "trades": 2437, "taker_buy_base": 46709358.0, "taker_buy_quote": 86436.092285 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.00185, "high": 0.001858, "low": 0.001806, "close": 0.00182, "volume": 282153994.0, "close_time": 1764644399999, "quote_volume": 516059.245009, "trades": 3234, "taker_buy_base": 159074841.0, "taker_buy_quote": 290253.558196 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.001818, "high": 0.001836, "low": 0.001804, "close": 0.001832, "volume": 74938721.0, "close_time": 1764647999999, "quote_volume": 136047.174836, "trades": 1172, "taker_buy_base": 33817662.0, "taker_buy_quote": 61405.005462 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.001832, "high": 0.001836, "low": 0.001812, "close": 0.001816, "volume": 31712691.0, "close_time": 1764651599999, "quote_volume": 57827.100359, "trades": 547, "taker_buy_base": 11034608.0, "taker_buy_quote": 20125.335687 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.001814, "high": 0.001816, "low": 0.001805, "close": 0.001805, "volume": 14778749.0, "close_time": 1764655199999, "quote_volume": 26740.733759, "trades": 305, "taker_buy_base": 4386397.0, "taker_buy_quote": 7936.145081 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.001807, "high": 0.001808, "low": 0.001791, "close": 0.001798, "volume": 19746512.0, "close_time": 1764658799999, "quote_volume": 35499.275356, "trades": 324, "taker_buy_base": 9778648.0, "taker_buy_quote": 17587.799819 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.001795, "high": 0.001797, "low": 0.001772, "close": 0.001788, "volume": 44536402.0, "close_time": 1764662399999, "quote_volume": 79420.104756, "trades": 562, "taker_buy_base": 18665017.0, "taker_buy_quote": 33302.972981 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001786, "high": 0.001789, "low": 0.001757, "close": 0.001762, "volume": 62756980.0, "close_time": 1764665999999, "quote_volume": 111061.831019, "trades": 802, "taker_buy_base": 25916209.0, "taker_buy_quote": 45941.691073 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.001763, "high": 0.001792, "low": 0.001763, "close": 0.001769, "volume": 66918354.0, "close_time": 1764669599999, "quote_volume": 118991.592264, "trades": 832, "taker_buy_base": 34131774.0, "taker_buy_quote": 60748.6899 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.001767, "high": 0.001795, "low": 0.001761, "close": 0.001784, "volume": 53502110.0, "close_time": 1764673199999, "quote_volume": 94804.910064, "trades": 696, "taker_buy_base": 23015640.0, "taker_buy_quote": 40758.378867 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.001784, "high": 0.001805, "low": 0.001769, "close": 0.00179, "volume": 55421703.0, "close_time": 1764676799999, "quote_volume": 99150.985199, "trades": 992, "taker_buy_base": 33494046.0, "taker_buy_quote": 59974.448156 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001791, "high": 0.001826, "low": 0.001791, "close": 0.001818, "volume": 119125789.0, "close_time": 1764680399999, "quote_volume": 215721.628011, "trades": 1505, "taker_buy_base": 72349320.0, "taker_buy_quote": 131060.464839 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.001819, "high": 0.002122, "low": 0.001813, "close": 0.002106, "volume": 682371193.0, "close_time": 1764683999999, "quote_volume": 1353007.41481, "trades": 12057, "taker_buy_base": 328285830.0, "taker_buy_quote": 648231.963248 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.002106, "high": 0.002268, "low": 0.001973, "close": 0.002229, "volume": 1293071783.0, "close_time": 1764687599999, "quote_volume": 2724291.282442, "trades": 23493, "taker_buy_base": 638219344.0, "taker_buy_quote": 1344388.985392 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.002231, "high": 0.002361, "low": 0.002174, "close": 0.00226, "volume": 820159249.0, "close_time": 1764691199999, "quote_volume": 1855607.146364, "trades": 14283, "taker_buy_base": 395978540.0, "taker_buy_quote": 896888.64126 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00226, "high": 0.00261, "low": 0.002252, "close": 0.002568, "volume": 1087184718.0, "close_time": 1764694799999, "quote_volume": 2674501.489265, "trades": 18296, "taker_buy_base": 565590988.0, "taker_buy_quote": 1391346.078183 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.002567, "high": 0.002685, "low": 0.002407, "close": 0.002424, "volume": 1164180265.0, "close_time": 1764698399999, "quote_volume": 2979146.254182, "trades": 24034, "taker_buy_base": 599555432.0, "taker_buy_quote": 1534831.779942 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.002422, "high": 0.002586, "low": 0.002421, "close": 0.002553, "volume": 660747028.0, "close_time": 1764701999999, "quote_volume": 1660465.710023, "trades": 11657, "taker_buy_base": 358136851.0, "taker_buy_quote": 899755.742232 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.002553, "high": 0.002616, "low": 0.002509, "close": 0.002545, "volume": 445739534.0, "close_time": 1764705599999, "quote_volume": 1140695.055588, "trades": 7681, "taker_buy_base": 217176387.0, "taker_buy_quote": 555900.233797 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002546, "high": 0.002584, "low": 0.002471, "close": 0.002487, "volume": 411015625.0, "close_time": 1764709199999, "quote_volume": 1030568.36969, "trades": 6038, "taker_buy_base": 201048929.0, "taker_buy_quote": 504200.760412 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.002485, "high": 0.002524, "low": 0.00244, "close": 0.00244, "volume": 239115397.0, "close_time": 1764712799999, "quote_volume": 597018.151343, "trades": 3870, "taker_buy_base": 120884737.0, "taker_buy_quote": 302135.757566 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.002439, "high": 0.002499, "low": 0.002415, "close": 0.002467, "volume": 344182005.0, "close_time": 1764716399999, "quote_volume": 843188.203061, "trades": 4782, "taker_buy_base": 159024922.0, "taker_buy_quote": 389646.875046 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.002467, "high": 0.00253, "low": 0.002437, "close": 0.002479, "volume": 270591391.0, "close_time": 1764719999999, "quote_volume": 671503.961591, "trades": 4762, "taker_buy_base": 146580064.0, "taker_buy_quote": 363725.909405 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002481, "high": 0.002521, "low": 0.002438, "close": 0.002515, "volume": 422459934.0, "close_time": 1764723599999, "quote_volume": 1052561.349591, "trades": 6429, "taker_buy_base": 215388800.0, "taker_buy_quote": 536433.775722 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.002514, "high": 0.002558, "low": 0.002465, "close": 0.002483, "volume": 354060744.0, "close_time": 1764727199999, "quote_volume": 890559.196512, "trades": 6201, "taker_buy_base": 181945298.0, "taker_buy_quote": 457953.786196 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.002483, "high": 0.002506, "low": 0.002433, "close": 0.002502, "volume": 233919207.0, "close_time": 1764730799999, "quote_volume": 577736.080806, "trades": 5742, "taker_buy_base": 124326966.0, "taker_buy_quote": 306973.638327 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.002502, "high": 0.002528, "low": 0.002341, "close": 0.002349, "volume": 347078972.0, "close_time": 1764734399999, "quote_volume": 837018.679869, "trades": 6827, "taker_buy_base": 160959338.0, "taker_buy_quote": 389145.371692 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002349, "high": 0.00249, "low": 0.002328, "close": 0.002444, "volume": 354077934.0, "close_time": 1764737999999, "quote_volume": 852537.927828, "trades": 6301, "taker_buy_base": 185106349.0, "taker_buy_quote": 446051.529922 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.002441, "high": 0.002623, "low": 0.002429, "close": 0.002581, "volume": 692819574.0, "close_time": 1764741599999, "quote_volume": 1768882.351415, "trades": 12262, "taker_buy_base": 364382898.0, "taker_buy_quote": 929861.204689 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.002582, "high": 0.002593, "low": 0.002452, "close": 0.002506, "volume": 377058113.0, "close_time": 1764745199999, "quote_volume": 948494.665104, "trades": 7804, "taker_buy_base": 174600974.0, "taker_buy_quote": 439412.155002 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.002505, "high": 0.002515, "low": 0.00242, "close": 0.002436, "volume": 255920822.0, "close_time": 1764748799999, "quote_volume": 628633.564827, "trades": 5058, "taker_buy_base": 119154320.0, "taker_buy_quote": 292672.652313 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.002436, "high": 0.002603, "low": 0.002431, "close": 0.00252, "volume": 515218861.0, "close_time": 1764752399999, "quote_volume": 1310472.245529, "trades": 9768, "taker_buy_base": 277359728.0, "taker_buy_quote": 705634.31224 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.002519, "high": 0.002558, "low": 0.002491, "close": 0.002533, "volume": 301286153.0, "close_time": 1764755999999, "quote_volume": 760976.679016, "trades": 7480, "taker_buy_base": 148911447.0, "taker_buy_quote": 376326.227954 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.002532, "high": 0.002627, "low": 0.002504, "close": 0.002554, "volume": 400104882.0, "close_time": 1764759599999, "quote_volume": 1024874.878827, "trades": 7307, "taker_buy_base": 212795908.0, "taker_buy_quote": 545819.143951 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.002554, "high": 0.002868, "low": 0.002554, "close": 0.002785, "volume": 1653483869.0, "close_time": 1764763199999, "quote_volume": 4593695.387044, "trades": 37940, "taker_buy_base": 804356418.0, "taker_buy_quote": 2233223.127536 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.002782, "high": 0.002785, "low": 0.002661, "close": 0.002714, "volume": 695083910.0, "close_time": 1764766799999, "quote_volume": 1886161.60058, "trades": 12889, "taker_buy_base": 349195282.0, "taker_buy_quote": 949116.842065 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.002716, "high": 0.002738, "low": 0.002626, "close": 0.002672, "volume": 427528685.0, "close_time": 1764770399999, "quote_volume": 1144710.369489, "trades": 7534, "taker_buy_base": 194607285.0, "taker_buy_quote": 521405.531066 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.002671, "high": 0.002683, "low": 0.002513, "close": 0.002537, "volume": 566579602.0, "close_time": 1764773999999, "quote_volume": 1466213.066897, "trades": 11114, "taker_buy_base": 277379782.0, "taker_buy_quote": 717205.916811 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.002538, "high": 0.002567, "low": 0.002496, "close": 0.002507, "volume": 322662564.0, "close_time": 1764777599999, "quote_volume": 815502.19782, "trades": 7625, "taker_buy_base": 157490273.0, "taker_buy_quote": 398321.944375 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.002507, "high": 0.002511, "low": 0.002445, "close": 0.002464, "volume": 253538899.0, "close_time": 1764781199999, "quote_volume": 628071.231444, "trades": 4599, "taker_buy_base": 109091993.0, "taker_buy_quote": 270248.424314 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.00246, "high": 0.002472, "low": 0.002414, "close": 0.002469, "volume": 261049098.0, "close_time": 1764784799999, "quote_volume": 637374.98855, "trades": 4191, "taker_buy_base": 128842844.0, "taker_buy_quote": 315040.653894 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.00247, "high": 0.002491, "low": 0.002397, "close": 0.002407, "volume": 262550597.0, "close_time": 1764788399999, "quote_volume": 641056.571481, "trades": 4958, "taker_buy_base": 125631644.0, "taker_buy_quote": 307707.338422 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.002408, "high": 0.00246, "low": 0.0024, "close": 0.002443, "volume": 171967976.0, "close_time": 1764791999999, "quote_volume": 417212.371687, "trades": 2409, "taker_buy_base": 87260587.0, "taker_buy_quote": 211616.454703 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.002444, "high": 0.002455, "low": 0.002414, "close": 0.002419, "volume": 121746707.0, "close_time": 1764795599999, "quote_volume": 296315.680263, "trades": 1934, "taker_buy_base": 67395252.0, "taker_buy_quote": 164018.851203 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.002419, "high": 0.002439, "low": 0.002408, "close": 0.002437, "volume": 88338467.0, "close_time": 1764799199999, "quote_volume": 213791.131812, "trades": 1327, "taker_buy_base": 42101886.0, "taker_buy_quote": 101951.210488 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.002435, "high": 0.002454, "low": 0.002417, "close": 0.002438, "volume": 229435671.0, "close_time": 1764802799999, "quote_volume": 559815.228974, "trades": 2664, "taker_buy_base": 109159267.0, "taker_buy_quote": 266482.2804 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.002439, "high": 0.002455, "low": 0.002387, "close": 0.002391, "volume": 165338533.0, "close_time": 1764806399999, "quote_volume": 400515.784102, "trades": 2301, "taker_buy_base": 70077599.0, "taker_buy_quote": 169981.672691 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00239, "high": 0.0024, "low": 0.002367, "close": 0.002394, "volume": 139147735.0, "close_time": 1764809999999, "quote_volume": 331593.003951, "trades": 2277, "taker_buy_base": 62091704.0, "taker_buy_quote": 148077.432936 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.002391, "high": 0.00245, "low": 0.002389, "close": 0.002402, "volume": 118285142.0, "close_time": 1764813599999, "quote_volume": 286027.691173, "trades": 1595, "taker_buy_base": 64412650.0, "taker_buy_quote": 155773.373094 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.002401, "high": 0.002449, "low": 0.002392, "close": 0.002423, "volume": 57265206.0, "close_time": 1764817199999, "quote_volume": 139121.277255, "trades": 1048, "taker_buy_base": 35414705.0, "taker_buy_quote": 86105.708924 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.002421, "high": 0.002428, "low": 0.002377, "close": 0.002381, "volume": 97576659.0, "close_time": 1764820799999, "quote_volume": 233446.783008, "trades": 1281, "taker_buy_base": 40168292.0, "taker_buy_quote": 96151.419051 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.002381, "high": 0.002409, "low": 0.002379, "close": 0.002406, "volume": 82280226.0, "close_time": 1764824399999, "quote_volume": 196953.249056, "trades": 1260, "taker_buy_base": 50716901.0, "taker_buy_quote": 121412.849915 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.002407, "high": 0.002442, "low": 0.00237, "close": 0.00239, "volume": 185566513.0, "close_time": 1764827999999, "quote_volume": 446723.151549, "trades": 3968, "taker_buy_base": 95005362.0, "taker_buy_quote": 229106.301931 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.002392, "high": 0.002413, "low": 0.002359, "close": 0.002362, "volume": 149665242.0, "close_time": 1764831599999, "quote_volume": 356718.73851, "trades": 2454, "taker_buy_base": 72267462.0, "taker_buy_quote": 172432.490996 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.002362, "high": 0.002374, "low": 0.002335, "close": 0.002348, "volume": 101313314.0, "close_time": 1764835199999, "quote_volume": 238427.126853, "trades": 1788, "taker_buy_base": 59778628.0, "taker_buy_quote": 140767.208379 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.002347, "high": 0.00235, "low": 0.002279, "close": 0.002309, "volume": 241026858.0, "close_time": 1764838799999, "quote_volume": 557909.890975, "trades": 2823, "taker_buy_base": 101088458.0, "taker_buy_quote": 234099.966781 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.002309, "high": 0.002368, "low": 0.002308, "close": 0.002359, "volume": 186629019.0, "close_time": 1764842399999, "quote_volume": 437100.159978, "trades": 2268, "taker_buy_base": 125159725.0, "taker_buy_quote": 293248.949799 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.002361, "high": 0.0024, "low": 0.002358, "close": 0.002377, "volume": 220934964.0, "close_time": 1764845999999, "quote_volume": 526089.855779, "trades": 3182, "taker_buy_base": 104374469.0, "taker_buy_quote": 248690.806975 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.002376, "high": 0.002628, "low": 0.002375, "close": 0.002613, "volume": 784610901.0, "close_time": 1764849599999, "quote_volume": 1970560.729806, "trades": 10164, "taker_buy_base": 422299890.0, "taker_buy_quote": 1057687.105398 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.002613, "high": 0.002634, "low": 0.002428, "close": 0.002511, "volume": 546806654.0, "close_time": 1764853199999, "quote_volume": 1365108.607117, "trades": 7032, "taker_buy_base": 260338885.0, "taker_buy_quote": 649409.243714 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.002512, "high": 0.002565, "low": 0.002439, "close": 0.002472, "volume": 437783575.0, "close_time": 1764856799999, "quote_volume": 1094213.862123, "trades": 5131, "taker_buy_base": 167168531.0, "taker_buy_quote": 418652.393335 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.002472, "high": 0.002516, "low": 0.002432, "close": 0.002435, "volume": 217773413.0, "close_time": 1764860399999, "quote_volume": 538263.182084, "trades": 3347, "taker_buy_base": 102712783.0, "taker_buy_quote": 253921.551802 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.002435, "high": 0.0025, "low": 0.002412, "close": 0.002436, "volume": 315411618.0, "close_time": 1764863999999, "quote_volume": 775868.113222, "trades": 3517, "taker_buy_base": 160857103.0, "taker_buy_quote": 395669.977438 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.002437, "high": 0.002501, "low": 0.002408, "close": 0.002441, "volume": 313874810.0, "close_time": 1764867599999, "quote_volume": 774060.840463, "trades": 4469, "taker_buy_base": 152685627.0, "taker_buy_quote": 376468.994035 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.00244, "high": 0.00245, "low": 0.002393, "close": 0.00241, "volume": 149544526.0, "close_time": 1764871199999, "quote_volume": 361890.786209, "trades": 2160, "taker_buy_base": 71186804.0, "taker_buy_quote": 172345.156443 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.002408, "high": 0.002417, "low": 0.002378, "close": 0.002382, "volume": 120216842.0, "close_time": 1764874799999, "quote_volume": 288226.571752, "trades": 1653, "taker_buy_base": 54628135.0, "taker_buy_quote": 131006.138855 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.002382, "high": 0.002383, "low": 0.002322, "close": 0.002363, "volume": 257970592.0, "close_time": 1764878399999, "quote_volume": 606227.066182, "trades": 3271, "taker_buy_base": 127503622.0, "taker_buy_quote": 299801.755094 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.002364, "high": 0.002377, "low": 0.002335, "close": 0.002362, "volume": 136640983.0, "close_time": 1764881999999, "quote_volume": 321578.029462, "trades": 1685, "taker_buy_base": 78665837.0, "taker_buy_quote": 185214.674575 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.002363, "high": 0.002424, "low": 0.002358, "close": 0.002392, "volume": 170475464.0, "close_time": 1764885599999, "quote_volume": 408100.46081, "trades": 2453, "taker_buy_base": 96437458.0, "taker_buy_quote": 231043.252209 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.002394, "high": 0.002397, "low": 0.002357, "close": 0.002377, "volume": 98972119.0, "close_time": 1764889199999, "quote_volume": 235474.716246, "trades": 1350, "taker_buy_base": 50490290.0, "taker_buy_quote": 120072.243064 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.002374, "high": 0.002379, "low": 0.00236, "close": 0.002371, "volume": 39282577.0, "close_time": 1764892799999, "quote_volume": 92995.733895, "trades": 714, "taker_buy_base": 21391128.0, "taker_buy_quote": 50599.34799 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002371, "high": 0.00238, "low": 0.00234, "close": 0.002362, "volume": 61370758.0, "close_time": 1764896399999, "quote_volume": 144602.430951, "trades": 1350, "taker_buy_base": 27591430.0, "taker_buy_quote": 65099.133681 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.00236, "high": 0.002365, "low": 0.002333, "close": 0.002335, "volume": 52731285.0, "close_time": 1764899999999, "quote_volume": 123734.359611, "trades": 975, "taker_buy_base": 20755101.0, "taker_buy_quote": 48769.835516 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.002336, "high": 0.002375, "low": 0.002322, "close": 0.002337, "volume": 89508728.0, "close_time": 1764903599999, "quote_volume": 210471.338113, "trades": 1669, "taker_buy_base": 48730972.0, "taker_buy_quote": 114570.098863 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.002335, "high": 0.002338, "low": 0.0023, "close": 0.002325, "volume": 99530763.0, "close_time": 1764907199999, "quote_volume": 230545.502057, "trades": 1409, "taker_buy_base": 44099367.0, "taker_buy_quote": 102198.034609 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.002325, "high": 0.002334, "low": 0.002291, "close": 0.002303, "volume": 114598916.0, "close_time": 1764910799999, "quote_volume": 264845.178049, "trades": 1379, "taker_buy_base": 41196474.0, "taker_buy_quote": 95263.842803 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.002302, "high": 0.002319, "low": 0.002296, "close": 0.002319, "volume": 81277739.0, "close_time": 1764914399999, "quote_volume": 187893.775087, "trades": 1137, "taker_buy_base": 48243412.0, "taker_buy_quote": 111536.179344 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.002319, "high": 0.00232, "low": 0.002288, "close": 0.002302, "volume": 62824937.0, "close_time": 1764917999999, "quote_volume": 144868.43132, "trades": 937, "taker_buy_base": 22848913.0, "taker_buy_quote": 52689.431435 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0023, "high": 0.002424, "low": 0.0023, "close": 0.002388, "volume": 382615718.0, "close_time": 1764921599999, "quote_volume": 909481.481218, "trades": 4959, "taker_buy_base": 220442624.0, "taker_buy_quote": 524079.518339 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.002387, "high": 0.00248, "low": 0.002371, "close": 0.002397, "volume": 614391881.0, "close_time": 1764925199999, "quote_volume": 1493327.239762, "trades": 12657, "taker_buy_base": 276952942.0, "taker_buy_quote": 673292.155778 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.002397, "high": 0.002486, "low": 0.002388, "close": 0.002397, "volume": 401654263.0, "close_time": 1764928799999, "quote_volume": 975813.30927, "trades": 5529, "taker_buy_base": 182752573.0, "taker_buy_quote": 444844.101578 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.002395, "high": 0.002422, "low": 0.002372, "close": 0.00239, "volume": 179620130.0, "close_time": 1764932399999, "quote_volume": 430553.635795, "trades": 2676, "taker_buy_base": 75464118.0, "taker_buy_quote": 180843.096809 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.002389, "high": 0.002396, "low": 0.002325, "close": 0.002329, "volume": 151914265.0, "close_time": 1764935999999, "quote_volume": 357906.753751, "trades": 2898, "taker_buy_base": 57405328.0, "taker_buy_quote": 135179.251087 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002332, "high": 0.002347, "low": 0.00229, "close": 0.002308, "volume": 217871848.0, "close_time": 1764939599999, "quote_volume": 503952.351195, "trades": 3544, "taker_buy_base": 121603916.0, "taker_buy_quote": 281470.439943 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.002307, "high": 0.002334, "low": 0.002283, "close": 0.002308, "volume": 158514826.0, "close_time": 1764943199999, "quote_volume": 366181.263447, "trades": 2230, "taker_buy_base": 79112658.0, "taker_buy_quote": 182703.947038 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.002305, "high": 0.002408, "low": 0.002292, "close": 0.002316, "volume": 275076988.0, "close_time": 1764946799999, "quote_volume": 647148.734463, "trades": 4350, "taker_buy_base": 145404329.0, "taker_buy_quote": 342644.268214 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.002316, "high": 0.002358, "low": 0.00229, "close": 0.002305, "volume": 228964787.0, "close_time": 1764950399999, "quote_volume": 533103.20803, "trades": 4446, "taker_buy_base": 95556654.0, "taker_buy_quote": 222605.360933 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002305, "high": 0.002307, "low": 0.002206, "close": 0.00222, "volume": 231743848.0, "close_time": 1764953999999, "quote_volume": 521256.773671, "trades": 4918, "taker_buy_base": 97491202.0, "taker_buy_quote": 219236.759956 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.002219, "high": 0.002243, "low": 0.002208, "close": 0.002228, "volume": 141525357.0, "close_time": 1764957599999, "quote_volume": 315202.38081, "trades": 2486, "taker_buy_base": 82685585.0, "taker_buy_quote": 184189.883694 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.002227, "high": 0.00224, "low": 0.002168, "close": 0.002175, "volume": 206920528.0, "close_time": 1764961199999, "quote_volume": 455075.361076, "trades": 2623, "taker_buy_base": 72573195.0, "taker_buy_quote": 159984.638283 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.002175, "high": 0.002275, "low": 0.002165, "close": 0.002257, "volume": 172309000.0, "close_time": 1764964799999, "quote_volume": 383029.508985, "trades": 2242, "taker_buy_base": 85353775.0, "taker_buy_quote": 189748.760349 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002256, "high": 0.002256, "low": 0.00221, "close": 0.002217, "volume": 99687541.0, "close_time": 1764968399999, "quote_volume": 222260.404964, "trades": 1163, "taker_buy_base": 44853399.0, "taker_buy_quote": 99838.439567 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.002217, "high": 0.002235, "low": 0.002202, "close": 0.002224, "volume": 77813606.0, "close_time": 1764971999999, "quote_volume": 172634.355692, "trades": 957, "taker_buy_base": 42215355.0, "taker_buy_quote": 93719.25436 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.002223, "high": 0.002228, "low": 0.002207, "close": 0.002225, "volume": 39182152.0, "close_time": 1764975599999, "quote_volume": 86820.798259, "trades": 654, "taker_buy_base": 17551573.0, "taker_buy_quote": 38902.636189 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.002226, "high": 0.002243, "low": 0.002212, "close": 0.002242, "volume": 29043555.0, "close_time": 1764979199999, "quote_volume": 64769.209012, "trades": 498, "taker_buy_base": 12692817.0, "taker_buy_quote": 28308.752326 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00224, "high": 0.002253, "low": 0.002213, "close": 0.002214, "volume": 31713914.0, "close_time": 1764982799999, "quote_volume": 70902.195804, "trades": 730, "taker_buy_base": 17842801.0, "taker_buy_quote": 39897.547707 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.002212, "high": 0.002225, "low": 0.002197, "close": 0.002216, "volume": 36670953.0, "close_time": 1764986399999, "quote_volume": 81130.499268, "trades": 825, "taker_buy_base": 19370611.0, "taker_buy_quote": 42857.069483 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.002216, "high": 0.002226, "low": 0.00219, "close": 0.0022, "volume": 71651840.0, "close_time": 1764989999999, "quote_volume": 158234.792516, "trades": 878, "taker_buy_base": 34552955.0, "taker_buy_quote": 76354.885293 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.002201, "high": 0.002215, "low": 0.002187, "close": 0.0022, "volume": 33791188.0, "close_time": 1764993599999, "quote_volume": 74439.293155, "trades": 757, "taker_buy_base": 18385589.0, "taker_buy_quote": 40491.427995 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0022, "high": 0.00221, "low": 0.002181, "close": 0.002198, "volume": 65316993.0, "close_time": 1764997199999, "quote_volume": 143226.092823, "trades": 790, "taker_buy_base": 27315474.0, "taker_buy_quote": 59874.138406 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.002198, "high": 0.002198, "low": 0.002173, "close": 0.002178, "volume": 42830810.0, "close_time": 1765000799999, "quote_volume": 93490.029716, "trades": 591, "taker_buy_base": 18101355.0, "taker_buy_quote": 39530.614803 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.002177, "high": 0.002195, "low": 0.00217, "close": 0.002188, "volume": 50264565.0, "close_time": 1765004399999, "quote_volume": 109894.967374, "trades": 974, "taker_buy_base": 31937866.0, "taker_buy_quote": 69799.51547 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.002186, "high": 0.002201, "low": 0.002174, "close": 0.002195, "volume": 56172777.0, "close_time": 1765007999999, "quote_volume": 122917.47272, "trades": 647, "taker_buy_base": 34452074.0, "taker_buy_quote": 75392.160781 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002195, "high": 0.002213, "low": 0.002175, "close": 0.002179, "volume": 49234829.0, "close_time": 1765011599999, "quote_volume": 107942.74016, "trades": 729, "taker_buy_base": 27381121.0, "taker_buy_quote": 60041.982268 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.00218, "high": 0.002196, "low": 0.002174, "close": 0.002177, "volume": 41091399.0, "close_time": 1765015199999, "quote_volume": 89849.987737, "trades": 565, "taker_buy_base": 20510370.0, "taker_buy_quote": 44859.005916 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.002176, "high": 0.002192, "low": 0.002158, "close": 0.002159, "volume": 83386795.0, "close_time": 1765018799999, "quote_volume": 181278.292122, "trades": 1001, "taker_buy_base": 32349579.0, "taker_buy_quote": 70346.850181 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.002157, "high": 0.002189, "low": 0.002157, "close": 0.002184, "volume": 64183875.0, "close_time": 1765022399999, "quote_volume": 139338.710488, "trades": 733, "taker_buy_base": 28586941.0, "taker_buy_quote": 62135.140961 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002184, "high": 0.002187, "low": 0.002166, "close": 0.002181, "volume": 42013412.0, "close_time": 1765025999999, "quote_volume": 91399.403546, "trades": 583, "taker_buy_base": 25228832.0, "taker_buy_quote": 54921.003003 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.002179, "high": 0.002206, "low": 0.002172, "close": 0.002182, "volume": 55490108.0, "close_time": 1765029599999, "quote_volume": 121584.697605, "trades": 748, "taker_buy_base": 28917961.0, "taker_buy_quote": 63337.762251 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.002181, "high": 0.002267, "low": 0.002177, "close": 0.002258, "volume": 123228515.0, "close_time": 1765033199999, "quote_volume": 275116.879832, "trades": 1776, "taker_buy_base": 73584930.0, "taker_buy_quote": 164110.518215 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.00226, "high": 0.002268, "low": 0.002188, "close": 0.002189, "volume": 128043509.0, "close_time": 1765036799999, "quote_volume": 283957.943725, "trades": 1799, "taker_buy_base": 54710592.0, "taker_buy_quote": 121245.831526 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002189, "high": 0.002233, "low": 0.002168, "close": 0.002168, "volume": 96401197.0, "close_time": 1765040399999, "quote_volume": 211959.260188, "trades": 1456, "taker_buy_base": 33983534.0, "taker_buy_quote": 74858.47978 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.002169, "high": 0.002189, "low": 0.002167, "close": 0.002183, "volume": 78785832.0, "close_time": 1765043999999, "quote_volume": 171677.977053, "trades": 1310, "taker_buy_base": 44901104.0, "taker_buy_quote": 97896.256493 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.002183, "high": 0.002204, "low": 0.002172, "close": 0.002186, "volume": 105508638.0, "close_time": 1765047599999, "quote_volume": 230951.392166, "trades": 1400, "taker_buy_base": 66415583.0, "taker_buy_quote": 145459.227556 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.002185, "high": 0.002188, "low": 0.002142, "close": 0.002159, "volume": 90078865.0, "close_time": 1765051199999, "quote_volume": 194591.845755, "trades": 1134, "taker_buy_base": 46695259.0, "taker_buy_quote": 100868.547419 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002157, "high": 0.002172, "low": 0.002155, "close": 0.002164, "volume": 78403050.0, "close_time": 1765054799999, "quote_volume": 169532.1253, "trades": 737, "taker_buy_base": 38165881.0, "taker_buy_quote": 82551.835908 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.00216, "high": 0.002198, "low": 0.002158, "close": 0.002174, "volume": 48796817.0, "close_time": 1765058399999, "quote_volume": 106166.185577, "trades": 900, "taker_buy_base": 27409127.0, "taker_buy_quote": 59657.183536 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.002175, "high": 0.002186, "low": 0.00216, "close": 0.002165, "volume": 63163652.0, "close_time": 1765061999999, "quote_volume": 137451.147951, "trades": 757, "taker_buy_base": 33429259.0, "taker_buy_quote": 72785.557539 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.002166, "high": 0.002179, "low": 0.002153, "close": 0.002175, "volume": 58563857.0, "close_time": 1765065599999, "quote_volume": 126871.258322, "trades": 905, "taker_buy_base": 23146768.0, "taker_buy_quote": 50168.442997 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002175, "high": 0.002234, "low": 0.00217, "close": 0.002222, "volume": 176909447.0, "close_time": 1765069199999, "quote_volume": 391669.707248, "trades": 1909, "taker_buy_base": 74927516.0, "taker_buy_quote": 165767.977892 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.002223, "high": 0.002228, "low": 0.002178, "close": 0.00218, "volume": 177780425.0, "close_time": 1765072799999, "quote_volume": 389738.408213, "trades": 1499, "taker_buy_base": 94232973.0, "taker_buy_quote": 206528.04502 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.002179, "high": 0.002187, "low": 0.00216, "close": 0.002183, "volume": 24216875.0, "close_time": 1765076399999, "quote_volume": 52638.419721, "trades": 665, "taker_buy_base": 11974248.0, "taker_buy_quote": 26015.965597 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.002182, "high": 0.002198, "low": 0.002168, "close": 0.002193, "volume": 31938474.0, "close_time": 1765079999999, "quote_volume": 69688.935404, "trades": 811, "taker_buy_base": 14283881.0, "taker_buy_quote": 31172.537744 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002192, "high": 0.002192, "low": 0.002162, "close": 0.002167, "volume": 46554829.0, "close_time": 1765083599999, "quote_volume": 101210.101775, "trades": 702, "taker_buy_base": 18324297.0, "taker_buy_quote": 39821.936501 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.002169, "high": 0.002181, "low": 0.002156, "close": 0.002171, "volume": 35079562.0, "close_time": 1765087199999, "quote_volume": 75999.258495, "trades": 422, "taker_buy_base": 10999440.0, "taker_buy_quote": 23831.672626 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.00217, "high": 0.002213, "low": 0.002169, "close": 0.002213, "volume": 33590317.0, "close_time": 1765090799999, "quote_volume": 73600.05087, "trades": 623, "taker_buy_base": 21229865.0, "taker_buy_quote": 46557.780728 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.002213, "high": 0.002236, "low": 0.002155, "close": 0.00216, "volume": 72435496.0, "close_time": 1765094399999, "quote_volume": 158932.125052, "trades": 1169, "taker_buy_base": 34131427.0, "taker_buy_quote": 75058.789209 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002159, "high": 0.002167, "low": 0.002144, "close": 0.002149, "volume": 55384523.0, "close_time": 1765097999999, "quote_volume": 119255.165919, "trades": 1124, "taker_buy_base": 27075374.0, "taker_buy_quote": 58317.213033 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.002148, "high": 0.002148, "low": 0.002109, "close": 0.002112, "volume": 160287636.0, "close_time": 1765101599999, "quote_volume": 341062.564426, "trades": 2271, "taker_buy_base": 70723189.0, "taker_buy_quote": 150339.079847 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.002111, "high": 0.002124, "low": 0.002106, "close": 0.002112, "volume": 41945030.0, "close_time": 1765105199999, "quote_volume": 88685.9195, "trades": 855, "taker_buy_base": 15656105.0, "taker_buy_quote": 33118.985308 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.002113, "high": 0.002132, "low": 0.002111, "close": 0.002121, "volume": 21823402.0, "close_time": 1765108799999, "quote_volume": 46311.976763, "trades": 656, "taker_buy_base": 11011579.0, "taker_buy_quote": 23356.307089 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00212, "high": 0.002146, "low": 0.002113, "close": 0.002134, "volume": 37777207.0, "close_time": 1765112399999, "quote_volume": 80386.39839, "trades": 760, "taker_buy_base": 19079311.0, "taker_buy_quote": 40632.832089 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.002135, "high": 0.002148, "low": 0.002106, "close": 0.00212, "volume": 56382656.0, "close_time": 1765115999999, "quote_volume": 119966.614723, "trades": 834, "taker_buy_base": 20898812.0, "taker_buy_quote": 44420.15288 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.002118, "high": 0.002122, "low": 0.002048, "close": 0.002056, "volume": 149480273.0, "close_time": 1765119599999, "quote_volume": 310327.32987, "trades": 2669, "taker_buy_base": 63620692.0, "taker_buy_quote": 132043.544269 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.002055, "high": 0.002168, "low": 0.002054, "close": 0.002167, "volume": 192165570.0, "close_time": 1765123199999, "quote_volume": 403721.277231, "trades": 3959, "taker_buy_base": 118793253.0, "taker_buy_quote": 248623.18364 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.002164, "high": 0.002227, "low": 0.002149, "close": 0.002183, "volume": 281460052.0, "close_time": 1765126799999, "quote_volume": 614385.154793, "trades": 3932, "taker_buy_base": 160452908.0, "taker_buy_quote": 350320.599969 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.002181, "high": 0.002399, "low": 0.00216, "close": 0.002278, "volume": 744376106.0, "close_time": 1765130399999, "quote_volume": 1716414.386838, "trades": 12918, "taker_buy_base": 417003291.0, "taker_buy_quote": 961646.258127 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.002279, "high": 0.002331, "low": 0.002244, "close": 0.002252, "volume": 293683836.0, "close_time": 1765133999999, "quote_volume": 671556.873229, "trades": 3875, "taker_buy_base": 129477736.0, "taker_buy_quote": 296053.659712 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.002253, "high": 0.002278, "low": 0.00224, "close": 0.002259, "volume": 149819035.0, "close_time": 1765137599999, "quote_volume": 338344.597466, "trades": 1837, "taker_buy_base": 68193692.0, "taker_buy_quote": 154070.745666 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.002261, "high": 0.002261, "low": 0.002219, "close": 0.002224, "volume": 93599941.0, "close_time": 1765141199999, "quote_volume": 209203.925761, "trades": 1393, "taker_buy_base": 44057963.0, "taker_buy_quote": 98474.83418 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.002225, "high": 0.002227, "low": 0.002161, "close": 0.002177, "volume": 98004888.0, "close_time": 1765144799999, "quote_volume": 214818.906813, "trades": 1449, "taker_buy_base": 37736333.0, "taker_buy_quote": 82679.619913 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.002174, "high": 0.002181, "low": 0.002114, "close": 0.00215, "volume": 172506949.0, "close_time": 1765148399999, "quote_volume": 371117.095392, "trades": 2798, "taker_buy_base": 97590630.0, "taker_buy_quote": 210068.074351 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.002148, "high": 0.00217, "low": 0.002127, "close": 0.00217, "volume": 44559717.0, "close_time": 1765151999999, "quote_volume": 95700.549216, "trades": 852, "taker_buy_base": 22970293.0, "taker_buy_quote": 49373.403633 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002167, "high": 0.002224, "low": 0.002138, "close": 0.002187, "volume": 113373828.0, "close_time": 1765155599999, "quote_volume": 247783.299748, "trades": 1799, "taker_buy_base": 48495340.0, "taker_buy_quote": 105941.824742 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.002188, "high": 0.002236, "low": 0.002186, "close": 0.002225, "volume": 83886401.0, "close_time": 1765159199999, "quote_volume": 185357.86159, "trades": 1450, "taker_buy_base": 44899015.0, "taker_buy_quote": 99248.393709 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.002226, "high": 0.002315, "low": 0.00222, "close": 0.002278, "volume": 102360764.0, "close_time": 1765162799999, "quote_volume": 232290.052937, "trades": 1897, "taker_buy_base": 51613843.0, "taker_buy_quote": 117128.331517 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.00228, "high": 0.00229, "low": 0.002235, "close": 0.002236, "volume": 107564739.0, "close_time": 1765166399999, "quote_volume": 243464.586306, "trades": 1804, "taker_buy_base": 36558986.0, "taker_buy_quote": 82822.998276 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.002237, "high": 0.002266, "low": 0.002226, "close": 0.002226, "volume": 86465530.0, "close_time": 1765169999999, "quote_volume": 194682.599588, "trades": 1208, "taker_buy_base": 43626873.0, "taker_buy_quote": 98236.429312 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.002226, "high": 0.002233, "low": 0.002215, "close": 0.002228, "volume": 29411604.0, "close_time": 1765173599999, "quote_volume": 65387.574407, "trades": 575, "taker_buy_base": 10864382.0, "taker_buy_quote": 24172.436478 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.002231, "high": 0.002375, "low": 0.002228, "close": 0.002327, "volume": 298703542.0, "close_time": 1765177199999, "quote_volume": 695380.628047, "trades": 5390, "taker_buy_base": 190277895.0, "taker_buy_quote": 443033.917649 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.002325, "high": 0.002328, "low": 0.002271, "close": 0.002273, "volume": 163819128.0, "close_time": 1765180799999, "quote_volume": 376798.857401, "trades": 2662, "taker_buy_base": 61584915.0, "taker_buy_quote": 141765.479901 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.002272, "high": 0.002326, "low": 0.002264, "close": 0.002308, "volume": 158007465.0, "close_time": 1765184399999, "quote_volume": 363840.696795, "trades": 2482, "taker_buy_base": 85271856.0, "taker_buy_quote": 196347.28824 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.002308, "high": 0.002434, "low": 0.002306, "close": 0.002362, "volume": 699180379.0, "close_time": 1765187999999, "quote_volume": 1663711.371317, "trades": 13092, "taker_buy_base": 327328035.0, "taker_buy_quote": 778578.695187 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.00236, "high": 0.002376, "low": 0.002312, "close": 0.002328, "volume": 236087660.0, "close_time": 1765191599999, "quote_volume": 551948.30224, "trades": 4306, "taker_buy_base": 122939498.0, "taker_buy_quote": 287531.423302 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.002325, "high": 0.002356, "low": 0.002291, "close": 0.002299, "volume": 193803630.0, "close_time": 1765195199999, "quote_volume": 449701.737443, "trades": 3736, "taker_buy_base": 96012433.0, "taker_buy_quote": 223176.062027 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.002297, "high": 0.002309, "low": 0.002252, "close": 0.002263, "volume": 113390786.0, "close_time": 1765198799999, "quote_volume": 258548.860664, "trades": 2260, "taker_buy_base": 48065506.0, "taker_buy_quote": 109756.540699 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.002263, "high": 0.002264, "low": 0.002226, "close": 0.00224, "volume": 184426241.0, "close_time": 1765202399999, "quote_volume": 414054.164857, "trades": 2688, "taker_buy_base": 91855934.0, "taker_buy_quote": 206353.239447 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.002238, "high": 0.002287, "low": 0.002227, "close": 0.002234, "volume": 172454298.0, "close_time": 1765205999999, "quote_volume": 388351.275771, "trades": 2527, "taker_buy_base": 99373272.0, "taker_buy_quote": 223833.719371 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.002235, "high": 0.002254, "low": 0.00219, "close": 0.002214, "volume": 154820214.0, "close_time": 1765209599999, "quote_volume": 342878.753401, "trades": 1863, "taker_buy_base": 71036040.0, "taker_buy_quote": 157435.413931 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.002213, "high": 0.002239, "low": 0.002197, "close": 0.002203, "volume": 97135922.0, "close_time": 1765213199999, "quote_volume": 215230.907917, "trades": 1215, "taker_buy_base": 37141813.0, "taker_buy_quote": 82346.303288 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.002202, "high": 0.002219, "low": 0.00219, "close": 0.002212, "volume": 57479382.0, "close_time": 1765216799999, "quote_volume": 126538.509518, "trades": 1195, "taker_buy_base": 24026180.0, "taker_buy_quote": 52900.430238 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.002214, "high": 0.002225, "low": 0.002158, "close": 0.00217, "volume": 80703785.0, "close_time": 1765220399999, "quote_volume": 177184.829978, "trades": 1268, "taker_buy_base": 26834362.0, "taker_buy_quote": 58938.581749 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.002172, "high": 0.002188, "low": 0.002163, "close": 0.002179, "volume": 45445034.0, "close_time": 1765223999999, "quote_volume": 98870.545655, "trades": 687, "taker_buy_base": 21189858.0, "taker_buy_quote": 46136.401076 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.002182, "high": 0.002227, "low": 0.002181, "close": 0.002211, "volume": 55095042.0, "close_time": 1765227599999, "quote_volume": 121234.146727, "trades": 800, "taker_buy_base": 26756350.0, "taker_buy_quote": 58841.293109 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.00221, "high": 0.002235, "low": 0.002209, "close": 0.002216, "volume": 47846953.0, "close_time": 1765231199999, "quote_volume": 106290.277273, "trades": 776, "taker_buy_base": 25425225.0, "taker_buy_quote": 56475.415679 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.002215, "high": 0.002219, "low": 0.002198, "close": 0.002203, "volume": 47336505.0, "close_time": 1765234799999, "quote_volume": 104484.409073, "trades": 913, "taker_buy_base": 23430677.0, "taker_buy_quote": 51725.255819 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.002202, "high": 0.002209, "low": 0.002187, "close": 0.002208, "volume": 23064421.0, "close_time": 1765238399999, "quote_volume": 50762.852756, "trades": 583, "taker_buy_base": 11729786.0, "taker_buy_quote": 25824.450343 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002207, "high": 0.002213, "low": 0.002185, "close": 0.002185, "volume": 48597106.0, "close_time": 1765241999999, "quote_volume": 106591.078159, "trades": 556, "taker_buy_base": 13388769.0, "taker_buy_quote": 29400.405296 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.002185, "high": 0.002199, "low": 0.002171, "close": 0.00218, "volume": 54684067.0, "close_time": 1765245599999, "quote_volume": 119493.885743, "trades": 692, "taker_buy_base": 25900832.0, "taker_buy_quote": 56652.407672 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.002181, "high": 0.002191, "low": 0.002166, "close": 0.002166, "volume": 82529324.0, "close_time": 1765249199999, "quote_volume": 179485.103429, "trades": 868, "taker_buy_base": 27281272.0, "taker_buy_quote": 59395.264245 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.002165, "high": 0.002208, "low": 0.002158, "close": 0.002194, "volume": 64598944.0, "close_time": 1765252799999, "quote_volume": 140742.924074, "trades": 803, "taker_buy_base": 34055406.0, "taker_buy_quote": 74123.875213 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.002194, "high": 0.002196, "low": 0.002151, "close": 0.002169, "volume": 42049126.0, "close_time": 1765256399999, "quote_volume": 91383.477676, "trades": 596, "taker_buy_base": 19087388.0, "taker_buy_quote": 41434.837086 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.002169, "high": 0.002188, "low": 0.00216, "close": 0.002163, "volume": 46118149.0, "close_time": 1765259999999, "quote_volume": 100218.528413, "trades": 763, "taker_buy_base": 28999037.0, "taker_buy_quote": 63014.984959 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.002163, "high": 0.002171, "low": 0.002152, "close": 0.00216, "volume": 23655551.0, "close_time": 1765263599999, "quote_volume": 51093.567035, "trades": 651, "taker_buy_base": 16210310.0, "taker_buy_quote": 35018.093526 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.002162, "high": 0.002188, "low": 0.00216, "close": 0.002177, "volume": 34502517.0, "close_time": 1765267199999, "quote_volume": 75021.261111, "trades": 565, "taker_buy_base": 18927625.0, "taker_buy_quote": 41172.513478 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002176, "high": 0.002185, "low": 0.002163, "close": 0.002164, "volume": 38094331.0, "close_time": 1765270799999, "quote_volume": 82760.304176, "trades": 455, "taker_buy_base": 16536156.0, "taker_buy_quote": 35918.515979 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.002164, "high": 0.002166, "low": 0.002154, "close": 0.002157, "volume": 24455298.0, "close_time": 1765274399999, "quote_volume": 52816.773179, "trades": 305, "taker_buy_base": 7458437.0, "taker_buy_quote": 16118.169382 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.002158, "high": 0.002168, "low": 0.00215, "close": 0.002167, "volume": 35833542.0, "close_time": 1765277999999, "quote_volume": 77410.670942, "trades": 521, "taker_buy_base": 18602670.0, "taker_buy_quote": 40203.397666 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.002167, "high": 0.002172, "low": 0.002156, "close": 0.002169, "volume": 25867652.0, "close_time": 1765281599999, "quote_volume": 56032.769433, "trades": 515, "taker_buy_base": 18951206.0, "taker_buy_quote": 41056.837871 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002168, "high": 0.002208, "low": 0.002166, "close": 0.002196, "volume": 75192504.0, "close_time": 1765285199999, "quote_volume": 164679.674923, "trades": 995, "taker_buy_base": 44265796.0, "taker_buy_quote": 96918.395215 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.002196, "high": 0.002203, "low": 0.002177, "close": 0.002187, "volume": 71874724.0, "close_time": 1765288799999, "quote_volume": 157383.012358, "trades": 729, "taker_buy_base": 31557036.0, "taker_buy_quote": 69104.137027 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.002185, "high": 0.002198, "low": 0.002159, "close": 0.002174, "volume": 34639140.0, "close_time": 1765292399999, "quote_volume": 75446.191957, "trades": 511, "taker_buy_base": 12848061.0, "taker_buy_quote": 27986.202157 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.002172, "high": 0.002254, "low": 0.002171, "close": 0.00224, "volume": 183586711.0, "close_time": 1765295999999, "quote_volume": 408028.727174, "trades": 2029, "taker_buy_base": 99492253.0, "taker_buy_quote": 221187.767641 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.002239, "high": 0.0023, "low": 0.002239, "close": 0.002271, "volume": 269555841.0, "close_time": 1765299599999, "quote_volume": 612688.171929, "trades": 3992, "taker_buy_base": 137890135.0, "taker_buy_quote": 313624.438518 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.002273, "high": 0.002279, "low": 0.002235, "close": 0.002267, "volume": 172810382.0, "close_time": 1765303199999, "quote_volume": 390714.369191, "trades": 1981, "taker_buy_base": 78820568.0, "taker_buy_quote": 178223.6525 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.002267, "high": 0.002268, "low": 0.002227, "close": 0.002235, "volume": 98137030.0, "close_time": 1765306799999, "quote_volume": 220205.842167, "trades": 1155, "taker_buy_base": 58236418.0, "taker_buy_quote": 130624.09524 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.002235, "high": 0.002239, "low": 0.002208, "close": 0.002217, "volume": 64781856.0, "close_time": 1765310399999, "quote_volume": 143715.831073, "trades": 952, "taker_buy_base": 30611470.0, "taker_buy_quote": 67906.429642 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.002216, "high": 0.002216, "low": 0.002166, "close": 0.002176, "volume": 78907101.0, "close_time": 1765313999999, "quote_volume": 172282.083858, "trades": 1080, "taker_buy_base": 43848789.0, "taker_buy_quote": 95570.626929 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.002177, "high": 0.002183, "low": 0.002133, "close": 0.002152, "volume": 95402011.0, "close_time": 1765317599999, "quote_volume": 206208.120583, "trades": 1563, "taker_buy_base": 44975630.0, "taker_buy_quote": 97114.160232 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.002152, "high": 0.002173, "low": 0.002148, "close": 0.002162, "volume": 76128536.0, "close_time": 1765321199999, "quote_volume": 164412.475485, "trades": 1434, "taker_buy_base": 46102838.0, "taker_buy_quote": 99573.201142 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.002162, "high": 0.002196, "low": 0.002162, "close": 0.002185, "volume": 30585165.0, "close_time": 1765324799999, "quote_volume": 66566.390601, "trades": 752, "taker_buy_base": 15960494.0, "taker_buy_quote": 34748.695114 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002185, "high": 0.002196, "low": 0.002173, "close": 0.002178, "volume": 43583871.0, "close_time": 1765328399999, "quote_volume": 95132.454139, "trades": 714, "taker_buy_base": 13844304.0, "taker_buy_quote": 30222.989781 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.002179, "high": 0.002183, "low": 0.002152, "close": 0.002159, "volume": 23293053.0, "close_time": 1765331999999, "quote_volume": 50493.176384, "trades": 425, "taker_buy_base": 11385864.0, "taker_buy_quote": 24666.887966 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.002159, "high": 0.002171, "low": 0.002129, "close": 0.002148, "volume": 94944760.0, "close_time": 1765335599999, "quote_volume": 203622.948433, "trades": 1060, "taker_buy_base": 37326295.0, "taker_buy_quote": 79996.768788 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.002148, "high": 0.002161, "low": 0.002137, "close": 0.002139, "volume": 40299484.0, "close_time": 1765339199999, "quote_volume": 86473.293315, "trades": 541, "taker_buy_base": 18522171.0, "taker_buy_quote": 39775.199321 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.002137, "high": 0.002154, "low": 0.002131, "close": 0.002142, "volume": 67674196.0, "close_time": 1765342799999, "quote_volume": 144939.198352, "trades": 838, "taker_buy_base": 42417541.0, "taker_buy_quote": 90811.175236 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.002142, "high": 0.002158, "low": 0.002138, "close": 0.002149, "volume": 48284522.0, "close_time": 1765346399999, "quote_volume": 103696.512405, "trades": 641, "taker_buy_base": 27533678.0, "taker_buy_quote": 59126.118795 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.002147, "high": 0.002166, "low": 0.002144, "close": 0.002161, "volume": 24127915.0, "close_time": 1765349999999, "quote_volume": 51937.922626, "trades": 464, "taker_buy_base": 14726946.0, "taker_buy_quote": 31700.069145 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.00216, "high": 0.00216, "low": 0.002132, "close": 0.002137, "volume": 50677562.0, "close_time": 1765353599999, "quote_volume": 108566.645081, "trades": 1682, "taker_buy_base": 24962419.0, "taker_buy_quote": 53467.168712 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.002137, "high": 0.002146, "low": 0.002132, "close": 0.00214, "volume": 26301850.0, "close_time": 1765357199999, "quote_volume": 56267.663098, "trades": 482, "taker_buy_base": 13826982.0, "taker_buy_quote": 29591.954466 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.002137, "high": 0.00214, "low": 0.002114, "close": 0.00213, "volume": 42438322.0, "close_time": 1765360799999, "quote_volume": 90280.732403, "trades": 738, "taker_buy_base": 22493751.0, "taker_buy_quote": 47855.4913 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.00213, "high": 0.002148, "low": 0.002108, "close": 0.002124, "volume": 50851653.0, "close_time": 1765364399999, "quote_volume": 108028.649331, "trades": 951, "taker_buy_base": 31660644.0, "taker_buy_quote": 67249.210258 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.002121, "high": 0.002142, "low": 0.002117, "close": 0.00213, "volume": 55085333.0, "close_time": 1765367999999, "quote_volume": 117342.487647, "trades": 963, "taker_buy_base": 22522737.0, "taker_buy_quote": 47979.151464 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.002129, "high": 0.002135, "low": 0.002113, "close": 0.002121, "volume": 31159135.0, "close_time": 1765371599999, "quote_volume": 66135.469958, "trades": 663, "taker_buy_base": 8957895.0, "taker_buy_quote": 19030.795787 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.002121, "high": 0.002142, "low": 0.002116, "close": 0.002127, "volume": 35950156.0, "close_time": 1765375199999, "quote_volume": 76709.200796, "trades": 624, "taker_buy_base": 15370217.0, "taker_buy_quote": 32775.995181 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.002127, "high": 0.002136, "low": 0.002113, "close": 0.002121, "volume": 58743743.0, "close_time": 1765378799999, "quote_volume": 124701.911078, "trades": 736, "taker_buy_base": 25971423.0, "taker_buy_quote": 55154.519567 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.002119, "high": 0.002133, "low": 0.002101, "close": 0.002116, "volume": 30981878.0, "close_time": 1765382399999, "quote_volume": 65581.878553, "trades": 570, "taker_buy_base": 12276896.0, "taker_buy_quote": 25994.91359 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002118, "high": 0.00212, "low": 0.002102, "close": 0.002114, "volume": 50986065.0, "close_time": 1765385999999, "quote_volume": 107794.737945, "trades": 606, "taker_buy_base": 23304072.0, "taker_buy_quote": 49265.132741 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.00211, "high": 0.002132, "low": 0.002107, "close": 0.002109, "volume": 26301834.0, "close_time": 1765389599999, "quote_volume": 55737.794668, "trades": 655, "taker_buy_base": 11673749.0, "taker_buy_quote": 24748.499454 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.002108, "high": 0.002142, "low": 0.002098, "close": 0.002119, "volume": 49982898.0, "close_time": 1765393199999, "quote_volume": 105991.469225, "trades": 876, "taker_buy_base": 29436175.0, "taker_buy_quote": 62336.758761 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.002121, "high": 0.002157, "low": 0.002097, "close": 0.002124, "volume": 147042901.0, "close_time": 1765396799999, "quote_volume": 313470.888744, "trades": 2562, "taker_buy_base": 57602569.0, "taker_buy_quote": 122798.690808 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.002126, "high": 0.002167, "low": 0.002093, "close": 0.0021, "volume": 133698468.0, "close_time": 1765400399999, "quote_volume": 285174.64652, "trades": 2198, "taker_buy_base": 73579464.0, "taker_buy_quote": 156927.080244 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0021, "high": 0.00211, "low": 0.002069, "close": 0.002074, "volume": 78958303.0, "close_time": 1765403999999, "quote_volume": 165223.514876, "trades": 1166, "taker_buy_base": 34753046.0, "taker_buy_quote": 72811.388041 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.002072, "high": 0.002096, "low": 0.002045, "close": 0.002091, "volume": 48291629.0, "close_time": 1765407599999, "quote_volume": 100113.820808, "trades": 1089, "taker_buy_base": 21679128.0, "taker_buy_quote": 44994.70913 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.002093, "high": 0.002096, "low": 0.002063, "close": 0.002066, "volume": 23964243.0, "close_time": 1765411199999, "quote_volume": 49740.401872, "trades": 479, "taker_buy_base": 12107828.0, "taker_buy_quote": 25108.934326 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002066, "high": 0.002067, "low": 0.002032, "close": 0.002039, "volume": 98411251.0, "close_time": 1765414799999, "quote_volume": 201520.030479, "trades": 2560, "taker_buy_base": 62276903.0, "taker_buy_quote": 127512.513515 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.002036, "high": 0.002045, "low": 0.002015, "close": 0.002018, "volume": 39367103.0, "close_time": 1765418399999, "quote_volume": 79781.952412, "trades": 756, "taker_buy_base": 16689088.0, "taker_buy_quote": 33860.065987 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.002018, "high": 0.002018, "low": 0.001994, "close": 0.002004, "volume": 50192068.0, "close_time": 1765421999999, "quote_volume": 100497.604255, "trades": 715, "taker_buy_base": 18814248.0, "taker_buy_quote": 37701.426603 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.002004, "high": 0.002004, "low": 0.001973, "close": 0.001981, "volume": 70604566.0, "close_time": 1765425599999, "quote_volume": 140063.392258, "trades": 829, "taker_buy_base": 25949567.0, "taker_buy_quote": 51485.454254 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.001979, "high": 0.002016, "low": 0.001973, "close": 0.002012, "volume": 45430985.0, "close_time": 1765429199999, "quote_volume": 90646.633526, "trades": 651, "taker_buy_base": 27636244.0, "taker_buy_quote": 55188.314948 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.002012, "high": 0.002025, "low": 0.002, "close": 0.002025, "volume": 34012309.0, "close_time": 1765432799999, "quote_volume": 68263.40062, "trades": 451, "taker_buy_base": 18231047.0, "taker_buy_quote": 36584.435649 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.002026, "high": 0.00203, "low": 0.002007, "close": 0.002012, "volume": 37559895.0, "close_time": 1765436399999, "quote_volume": 75773.138754, "trades": 542, "taker_buy_base": 19123581.0, "taker_buy_quote": 38581.104794 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.002013, "high": 0.002022, "low": 0.002005, "close": 0.00201, "volume": 28349756.0, "close_time": 1765439999999, "quote_volume": 57099.55187, "trades": 615, "taker_buy_base": 11213621.0, "taker_buy_quote": 22595.026683 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00201, "high": 0.002014, "low": 0.001994, "close": 0.002009, "volume": 23430549.0, "close_time": 1765443599999, "quote_volume": 46906.480517, "trades": 617, "taker_buy_base": 8579139.0, "taker_buy_quote": 17207.30778 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.002007, "high": 0.002014, "low": 0.001992, "close": 0.001994, "volume": 40990037.0, "close_time": 1765447199999, "quote_volume": 82150.692004, "trades": 527, "taker_buy_base": 21709697.0, "taker_buy_quote": 43518.786885 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.001995, "high": 0.00202, "low": 0.001995, "close": 0.002012, "volume": 43004005.0, "close_time": 1765450799999, "quote_volume": 86126.907114, "trades": 690, "taker_buy_base": 32021788.0, "taker_buy_quote": 64110.428791 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.002012, "high": 0.002016, "low": 0.001998, "close": 0.002003, "volume": 64925928.0, "close_time": 1765454399999, "quote_volume": 130306.512388, "trades": 1288, "taker_buy_base": 39597110.0, "taker_buy_quote": 79481.691789 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002002, "high": 0.002021, "low": 0.001995, "close": 0.002019, "volume": 49170103.0, "close_time": 1765457999999, "quote_volume": 98713.194904, "trades": 1210, "taker_buy_base": 34252749.0, "taker_buy_quote": 68730.621508 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00202, "high": 0.002028, "low": 0.002, "close": 0.002013, "volume": 63971570.0, "close_time": 1765461599999, "quote_volume": 128791.423913, "trades": 1501, "taker_buy_base": 52128272.0, "taker_buy_quote": 104935.437193 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.002012, "high": 0.002017, "low": 0.001982, "close": 0.001998, "volume": 99019682.0, "close_time": 1765465199999, "quote_volume": 197735.678797, "trades": 1086, "taker_buy_base": 50667760.0, "taker_buy_quote": 101205.877616 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.001996, "high": 0.002019, "low": 0.001989, "close": 0.001997, "volume": 28871289.0, "close_time": 1765468799999, "quote_volume": 57884.652682, "trades": 654, "taker_buy_base": 14898437.0, "taker_buy_quote": 29882.216663 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001996, "high": 0.002022, "low": 0.001989, "close": 0.002001, "volume": 69914053.0, "close_time": 1765472399999, "quote_volume": 139910.023127, "trades": 792, "taker_buy_base": 47629763.0, "taker_buy_quote": 95318.054562 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.002001, "high": 0.002009, "low": 0.001995, "close": 0.002, "volume": 34459378.0, "close_time": 1765475999999, "quote_volume": 68977.493389, "trades": 481, "taker_buy_base": 18808602.0, "taker_buy_quote": 37646.199182 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.001998, "high": 0.002033, "low": 0.001992, "close": 0.002009, "volume": 59232966.0, "close_time": 1765479599999, "quote_volume": 118780.544722, "trades": 1046, "taker_buy_base": 21845909.0, "taker_buy_quote": 43850.589506 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.00201, "high": 0.00202, "low": 0.001996, "close": 0.002004, "volume": 32778592.0, "close_time": 1765483199999, "quote_volume": 65835.538695, "trades": 595, "taker_buy_base": 16272288.0, "taker_buy_quote": 32704.761967 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.002002, "high": 0.002033, "low": 0.002001, "close": 0.002028, "volume": 36036435.0, "close_time": 1765486799999, "quote_volume": 72570.501946, "trades": 663, "taker_buy_base": 20970992.0, "taker_buy_quote": 42287.377784 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.002028, "high": 0.002067, "low": 0.002027, "close": 0.002047, "volume": 93179781.0, "close_time": 1765490399999, "quote_volume": 190904.898562, "trades": 1214, "taker_buy_base": 43846402.0, "taker_buy_quote": 89826.356087 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.002048, "high": 0.002056, "low": 0.002019, "close": 0.002025, "volume": 22999239.0, "close_time": 1765493999999, "quote_volume": 46780.860986, "trades": 519, "taker_buy_base": 11258111.0, "taker_buy_quote": 22914.251932 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.002024, "high": 0.002038, "low": 0.002011, "close": 0.002032, "volume": 29747011.0, "close_time": 1765497599999, "quote_volume": 60240.388198, "trades": 478, "taker_buy_base": 16495532.0, "taker_buy_quote": 33417.576805 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002032, "high": 0.002055, "low": 0.002012, "close": 0.002012, "volume": 36574306.0, "close_time": 1765501199999, "quote_volume": 74455.067403, "trades": 888, "taker_buy_base": 20137151.0, "taker_buy_quote": 41035.745452 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.002015, "high": 0.002041, "low": 0.002013, "close": 0.002028, "volume": 17787180.0, "close_time": 1765504799999, "quote_volume": 36064.453213, "trades": 456, "taker_buy_base": 10368888.0, "taker_buy_quote": 21017.190407 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.002027, "high": 0.002063, "low": 0.002025, "close": 0.002051, "volume": 29205278.0, "close_time": 1765508399999, "quote_volume": 59750.146534, "trades": 575, "taker_buy_base": 19620742.0, "taker_buy_quote": 40155.184129 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.002052, "high": 0.002052, "low": 0.002025, "close": 0.002026, "volume": 21301355.0, "close_time": 1765511999999, "quote_volume": 43425.023756, "trades": 1151, "taker_buy_base": 9847927.0, "taker_buy_quote": 20071.08466 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002026, "high": 0.002026, "low": 0.002005, "close": 0.002009, "volume": 31127551.0, "close_time": 1765515599999, "quote_volume": 62689.077683, "trades": 646, "taker_buy_base": 18886321.0, "taker_buy_quote": 38039.740997 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.00201, "high": 0.002025, "low": 0.002004, "close": 0.002023, "volume": 9941738.0, "close_time": 1765519199999, "quote_volume": 20005.24738, "trades": 258, "taker_buy_base": 5614682.0, "taker_buy_quote": 11295.984056 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.002023, "high": 0.002032, "low": 0.002, "close": 0.002006, "volume": 32393061.0, "close_time": 1765522799999, "quote_volume": 65317.742771, "trades": 568, "taker_buy_base": 19668051.0, "taker_buy_quote": 39635.781873 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.002006, "high": 0.002009, "low": 0.001998, "close": 0.002003, "volume": 30480944.0, "close_time": 1765526399999, "quote_volume": 61091.965499, "trades": 311, "taker_buy_base": 11840436.0, "taker_buy_quote": 23748.61393 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002003, "high": 0.002005, "low": 0.001995, "close": 0.002005, "volume": 20357997.0, "close_time": 1765529999999, "quote_volume": 40725.092571, "trades": 433, "taker_buy_base": 12231043.0, "taker_buy_quote": 24477.686141 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.002004, "high": 0.00203, "low": 0.001999, "close": 0.002018, "volume": 46912048.0, "close_time": 1765533599999, "quote_volume": 94366.129644, "trades": 935, "taker_buy_base": 33005692.0, "taker_buy_quote": 66366.495607 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.002017, "high": 0.00202, "low": 0.001996, "close": 0.002, "volume": 30330478.0, "close_time": 1765537199999, "quote_volume": 60873.007299, "trades": 649, "taker_buy_base": 13706859.0, "taker_buy_quote": 27528.300091 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.002, "high": 0.002003, "low": 0.001992, "close": 0.001998, "volume": 18542899.0, "close_time": 1765540799999, "quote_volume": 37058.747559, "trades": 384, "taker_buy_base": 8897838.0, "taker_buy_quote": 17795.301598 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001997, "high": 0.002012, "low": 0.001994, "close": 0.002011, "volume": 19263153.0, "close_time": 1765544399999, "quote_volume": 38547.060928, "trades": 260, "taker_buy_base": 13152839.0, "taker_buy_quote": 26320.794363 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.002009, "high": 0.002009, "low": 0.00199, "close": 0.001995, "volume": 27624767.0, "close_time": 1765547999999, "quote_volume": 55236.529263, "trades": 392, "taker_buy_base": 8383296.0, "taker_buy_quote": 16757.458461 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.001996, "high": 0.002002, "low": 0.001982, "close": 0.001997, "volume": 71594860.0, "close_time": 1765551599999, "quote_volume": 142455.292455, "trades": 1191, "taker_buy_base": 46774513.0, "taker_buy_quote": 93055.396913 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.001999, "high": 0.001999, "low": 0.001898, "close": 0.001913, "volume": 158154002.0, "close_time": 1765555199999, "quote_volume": 307746.138509, "trades": 2498, "taker_buy_base": 78420872.0, "taker_buy_quote": 152200.166521 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.001911, "high": 0.00196, "low": 0.001908, "close": 0.001938, "volume": 132588679.0, "close_time": 1765558799999, "quote_volume": 256777.323231, "trades": 1989, "taker_buy_base": 59751498.0, "taker_buy_quote": 115663.313767 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.001936, "high": 0.001949, "low": 0.001924, "close": 0.001929, "volume": 46403829.0, "close_time": 1765562399999, "quote_volume": 89699.944764, "trades": 694, "taker_buy_base": 19129689.0, "taker_buy_quote": 37021.053927 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.001926, "high": 0.001947, "low": 0.001919, "close": 0.001925, "volume": 38824384.0, "close_time": 1765565999999, "quote_volume": 74966.418226, "trades": 542, "taker_buy_base": 8979077.0, "taker_buy_quote": 17393.57973 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.001925, "high": 0.001936, "low": 0.001914, "close": 0.001936, "volume": 30731153.0, "close_time": 1765569599999, "quote_volume": 59236.724451, "trades": 457, "taker_buy_base": 14025609.0, "taker_buy_quote": 27036.65118 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001933, "high": 0.001945, "low": 0.00193, "close": 0.001939, "volume": 14033495.0, "close_time": 1765573199999, "quote_volume": 27177.615676, "trades": 268, "taker_buy_base": 9867234.0, "taker_buy_quote": 19108.58141 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.001938, "high": 0.001956, "low": 0.001938, "close": 0.001949, "volume": 6208856.0, "close_time": 1765576799999, "quote_volume": 12095.760378, "trades": 174, "taker_buy_base": 2692299.0, "taker_buy_quote": 5248.308169 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.001949, "high": 0.001965, "low": 0.001949, "close": 0.001965, "volume": 20067413.0, "close_time": 1765580399999, "quote_volume": 39324.173736, "trades": 332, "taker_buy_base": 14317543.0, "taker_buy_quote": 28068.084042 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.001966, "high": 0.001967, "low": 0.001955, "close": 0.001962, "volume": 19319949.0, "close_time": 1765583999999, "quote_volume": 37895.707701, "trades": 337, "taker_buy_base": 10003519.0, "taker_buy_quote": 19612.193832 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001963, "high": 0.001972, "low": 0.001961, "close": 0.001969, "volume": 10318157.0, "close_time": 1765587599999, "quote_volume": 20297.708216, "trades": 222, "taker_buy_base": 5603980.0, "taker_buy_quote": 11030.976147 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.001969, "high": 0.001974, "low": 0.00196, "close": 0.001966, "volume": 8643540.0, "close_time": 1765591199999, "quote_volume": 16995.438642, "trades": 196, "taker_buy_base": 1858560.0, "taker_buy_quote": 3654.108976 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.001966, "high": 0.001967, "low": 0.00196, "close": 0.001962, "volume": 3744638.0, "close_time": 1765594799999, "quote_volume": 7350.302885, "trades": 174, "taker_buy_base": 2301853.0, "taker_buy_quote": 4519.197313 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.001961, "high": 0.00198, "low": 0.001959, "close": 0.00197, "volume": 9323530.0, "close_time": 1765598399999, "quote_volume": 18367.135232, "trades": 250, "taker_buy_base": 5573558.0, "taker_buy_quote": 10977.96684 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001973, "high": 0.001977, "low": 0.001967, "close": 0.001975, "volume": 12168000.0, "close_time": 1765601999999, "quote_volume": 23999.495788, "trades": 154, "taker_buy_base": 8988202.0, "taker_buy_quote": 17737.462715 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.001975, "high": 0.001977, "low": 0.001966, "close": 0.00197, "volume": 4002296.0, "close_time": 1765605599999, "quote_volume": 7885.751396, "trades": 125, "taker_buy_base": 1371719.0, "taker_buy_quote": 2701.225037 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.001971, "high": 0.001978, "low": 0.001967, "close": 0.001977, "volume": 13471137.0, "close_time": 1765609199999, "quote_volume": 26542.436504, "trades": 254, "taker_buy_base": 8824928.0, "taker_buy_quote": 17393.976193 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.001979, "high": 0.00201, "low": 0.001978, "close": 0.002009, "volume": 68090651.0, "close_time": 1765612799999, "quote_volume": 135713.351165, "trades": 715, "taker_buy_base": 30755543.0, "taker_buy_quote": 61440.495001 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00201, "high": 0.00202, "low": 0.001979, "close": 0.001979, "volume": 64105383.0, "close_time": 1765616399999, "quote_volume": 128394.182978, "trades": 848, "taker_buy_base": 31820179.0, "taker_buy_quote": 63811.193906 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00198, "high": 0.001983, "low": 0.001972, "close": 0.00198, "volume": 39291587.0, "close_time": 1765619999999, "quote_volume": 77702.446875, "trades": 490, "taker_buy_base": 23085417.0, "taker_buy_quote": 45682.573852 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.001981, "high": 0.001993, "low": 0.00198, "close": 0.001984, "volume": 19150638.0, "close_time": 1765623599999, "quote_volume": 38015.62108, "trades": 340, "taker_buy_base": 12781988.0, "taker_buy_quote": 25373.4404 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.001985, "high": 0.001993, "low": 0.001977, "close": 0.001978, "volume": 16599155.0, "close_time": 1765627199999, "quote_volume": 32874.143134, "trades": 334, "taker_buy_base": 11150770.0, "taker_buy_quote": 22083.792792 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.001977, "high": 0.002162, "low": 0.001976, "close": 0.002055, "volume": 640275369.0, "close_time": 1765630799999, "quote_volume": 1325557.2295, "trades": 10292, "taker_buy_base": 358723228.0, "taker_buy_quote": 739338.009162 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.002055, "high": 0.002098, "low": 0.002022, "close": 0.002055, "volume": 245337068.0, "close_time": 1765634399999, "quote_volume": 503216.160818, "trades": 2562, "taker_buy_base": 114477021.0, "taker_buy_quote": 234858.397847 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.002054, "high": 0.002325, "low": 0.002053, "close": 0.002122, "volume": 859326537.0, "close_time": 1765637999999, "quote_volume": 1840294.975064, "trades": 15749, "taker_buy_base": 376037871.0, "taker_buy_quote": 805498.056048 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.002118, "high": 0.002137, "low": 0.002066, "close": 0.002106, "volume": 264424376.0, "close_time": 1765641599999, "quote_volume": 555530.938544, "trades": 4836, "taker_buy_base": 136081233.0, "taker_buy_quote": 285817.414362 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002104, "high": 0.002104, "low": 0.002046, "close": 0.002048, "volume": 192228208.0, "close_time": 1765645199999, "quote_volume": 398423.913891, "trades": 2472, "taker_buy_base": 61858634.0, "taker_buy_quote": 128516.825932 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.002049, "high": 0.00207, "low": 0.002046, "close": 0.002064, "volume": 51308002.0, "close_time": 1765648799999, "quote_volume": 105692.119085, "trades": 814, "taker_buy_base": 30482858.0, "taker_buy_quote": 62790.7046 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.002061, "high": 0.002084, "low": 0.002055, "close": 0.00208, "volume": 97917987.0, "close_time": 1765652399999, "quote_volume": 202410.584321, "trades": 1377, "taker_buy_base": 61244767.0, "taker_buy_quote": 126669.0018 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.00208, "high": 0.002125, "low": 0.002065, "close": 0.002103, "volume": 200335399.0, "close_time": 1765655999999, "quote_volume": 420852.922179, "trades": 2032, "taker_buy_base": 119419940.0, "taker_buy_quote": 251176.7145 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002105, "high": 0.002109, "low": 0.002048, "close": 0.00205, "volume": 81352525.0, "close_time": 1765659599999, "quote_volume": 168186.176992, "trades": 1124, "taker_buy_base": 23961892.0, "taker_buy_quote": 49517.972196 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.002052, "high": 0.002079, "low": 0.002041, "close": 0.002061, "volume": 60891205.0, "close_time": 1765663199999, "quote_volume": 125417.824192, "trades": 1144, "taker_buy_base": 36808464.0, "taker_buy_quote": 75886.184927 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.002062, "high": 0.002082, "low": 0.002057, "close": 0.002062, "volume": 38701470.0, "close_time": 1765666799999, "quote_volume": 80215.463654, "trades": 450, "taker_buy_base": 16960024.0, "taker_buy_quote": 35173.216588 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.002063, "high": 0.002066, "low": 0.002042, "close": 0.002043, "volume": 27181198.0, "close_time": 1765670399999, "quote_volume": 55735.724533, "trades": 669, "taker_buy_base": 15099381.0, "taker_buy_quote": 30969.132409 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002044, "high": 0.002046, "low": 0.002013, "close": 0.002029, "volume": 80745705.0, "close_time": 1765673999999, "quote_volume": 163657.841537, "trades": 915, "taker_buy_base": 34742827.0, "taker_buy_quote": 70449.548603 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.002032, "high": 0.002056, "low": 0.002022, "close": 0.002032, "volume": 104430849.0, "close_time": 1765677599999, "quote_volume": 212992.41491, "trades": 1117, "taker_buy_base": 72161721.0, "taker_buy_quote": 147233.502386 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.002032, "high": 0.002059, "low": 0.002032, "close": 0.002041, "volume": 38843354.0, "close_time": 1765681199999, "quote_volume": 79492.260534, "trades": 514, "taker_buy_base": 29050334.0, "taker_buy_quote": 59447.378439 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.002041, "high": 0.002062, "low": 0.002041, "close": 0.002049, "volume": 49195420.0, "close_time": 1765684799999, "quote_volume": 100886.590308, "trades": 607, "taker_buy_base": 33668951.0, "taker_buy_quote": 69033.688797 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002052, "high": 0.002063, "low": 0.002039, "close": 0.002058, "volume": 33048043.0, "close_time": 1765688399999, "quote_volume": 67812.872011, "trades": 325, "taker_buy_base": 18214377.0, "taker_buy_quote": 37421.340586 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.00206, "high": 0.002063, "low": 0.002043, "close": 0.002057, "volume": 41436718.0, "close_time": 1765691999999, "quote_volume": 85116.904921, "trades": 471, "taker_buy_base": 22306525.0, "taker_buy_quote": 45829.063247 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.002057, "high": 0.00207, "low": 0.00204, "close": 0.002066, "volume": 34101218.0, "close_time": 1765695599999, "quote_volume": 70154.137862, "trades": 572, "taker_buy_base": 21877250.0, "taker_buy_quote": 45030.31753 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.002066, "high": 0.002112, "low": 0.002066, "close": 0.00209, "volume": 88542480.0, "close_time": 1765699199999, "quote_volume": 185496.766433, "trades": 1523, "taker_buy_base": 46943511.0, "taker_buy_quote": 98253.883645 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.002091, "high": 0.002094, "low": 0.00205, "close": 0.002066, "volume": 48171214.0, "close_time": 1765702799999, "quote_volume": 99699.434156, "trades": 781, "taker_buy_base": 16329040.0, "taker_buy_quote": 33834.249858 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.002065, "high": 0.002106, "low": 0.002058, "close": 0.002083, "volume": 126502072.0, "close_time": 1765706399999, "quote_volume": 263718.379204, "trades": 2050, "taker_buy_base": 80071397.0, "taker_buy_quote": 166925.370246 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.002082, "high": 0.00211, "low": 0.002067, "close": 0.002079, "volume": 156949349.0, "close_time": 1765709999999, "quote_volume": 328203.945179, "trades": 2070, "taker_buy_base": 55229499.0, "taker_buy_quote": 115579.599221 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.002078, "high": 0.002092, "low": 0.002056, "close": 0.002087, "volume": 106441551.0, "close_time": 1765713599999, "quote_volume": 220856.896139, "trades": 2117, "taker_buy_base": 50573861.0, "taker_buy_quote": 105050.871078 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002087, "high": 0.002087, "low": 0.002032, "close": 0.002066, "volume": 150884769.0, "close_time": 1765717199999, "quote_volume": 311249.577018, "trades": 2670, "taker_buy_base": 71051076.0, "taker_buy_quote": 146615.647941 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.002065, "high": 0.002065, "low": 0.002034, "close": 0.002042, "volume": 58047796.0, "close_time": 1765720799999, "quote_volume": 118770.573342, "trades": 970, "taker_buy_base": 24220268.0, "taker_buy_quote": 49578.386392 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.002041, "high": 0.002114, "low": 0.002041, "close": 0.002072, "volume": 124285145.0, "close_time": 1765724399999, "quote_volume": 258089.015539, "trades": 1934, "taker_buy_base": 76629893.0, "taker_buy_quote": 159015.867501 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.002071, "high": 0.002079, "low": 0.002053, "close": 0.002055, "volume": 58978036.0, "close_time": 1765727999999, "quote_volume": 121657.585643, "trades": 907, "taker_buy_base": 18350070.0, "taker_buy_quote": 37834.603544 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002056, "high": 0.00211, "low": 0.002039, "close": 0.00206, "volume": 98153420.0, "close_time": 1765731599999, "quote_volume": 203575.497124, "trades": 1336, "taker_buy_base": 57786816.0, "taker_buy_quote": 120016.051964 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.002059, "high": 0.002065, "low": 0.002035, "close": 0.002049, "volume": 61853291.0, "close_time": 1765735199999, "quote_volume": 126776.7433, "trades": 827, "taker_buy_base": 37758783.0, "taker_buy_quote": 77446.359034 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.002049, "high": 0.002068, "low": 0.002047, "close": 0.002065, "volume": 22630302.0, "close_time": 1765738799999, "quote_volume": 46553.59831, "trades": 502, "taker_buy_base": 16718906.0, "taker_buy_quote": 34405.192816 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.002064, "high": 0.002064, "low": 0.002037, "close": 0.002037, "volume": 16001948.0, "close_time": 1765742399999, "quote_volume": 32761.686824, "trades": 358, "taker_buy_base": 7307982.0, "taker_buy_quote": 14968.125171 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002037, "high": 0.002043, "low": 0.002017, "close": 0.002024, "volume": 37878359.0, "close_time": 1765745999999, "quote_volume": 76796.224202, "trades": 712, "taker_buy_base": 19937838.0, "taker_buy_quote": 40429.398379 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.002023, "high": 0.002034, "low": 0.001997, "close": 0.001997, "volume": 45839954.0, "close_time": 1765749599999, "quote_volume": 92388.189341, "trades": 931, "taker_buy_base": 22955407.0, "taker_buy_quote": 46223.53012 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.001996, "high": 0.00201, "low": 0.00198, "close": 0.001999, "volume": 45949033.0, "close_time": 1765753199999, "quote_volume": 91431.445033, "trades": 823, "taker_buy_base": 29696789.0, "taker_buy_quote": 59099.274433 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.001999, "high": 0.002005, "low": 0.001955, "close": 0.001979, "volume": 43226917.0, "close_time": 1765756799999, "quote_volume": 85477.334795, "trades": 868, "taker_buy_base": 20599891.0, "taker_buy_quote": 40798.135057 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001976, "high": 0.002006, "low": 0.001976, "close": 0.001999, "volume": 41796375.0, "close_time": 1765760399999, "quote_volume": 83317.559296, "trades": 800, "taker_buy_base": 28561804.0, "taker_buy_quote": 56972.87723 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.001998, "high": 0.002024, "low": 0.00199, "close": 0.002023, "volume": 17321489.0, "close_time": 1765763999999, "quote_volume": 34798.488829, "trades": 578, "taker_buy_base": 9423640.0, "taker_buy_quote": 18928.719606 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.002022, "high": 0.002059, "low": 0.002016, "close": 0.002035, "volume": 84901399.0, "close_time": 1765767599999, "quote_volume": 172979.825135, "trades": 1511, "taker_buy_base": 47932305.0, "taker_buy_quote": 97745.004546 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.002035, "high": 0.00204, "low": 0.001996, "close": 0.002004, "volume": 108455150.0, "close_time": 1765771199999, "quote_volume": 218078.339347, "trades": 3729, "taker_buy_base": 42593550.0, "taker_buy_quote": 85679.733176 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002003, "high": 0.002014, "low": 0.001998, "close": 0.002006, "volume": 27640442.0, "close_time": 1765774799999, "quote_volume": 55466.003911, "trades": 555, "taker_buy_base": 15265821.0, "taker_buy_quote": 30628.132827 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.002006, "high": 0.002021, "low": 0.002, "close": 0.002003, "volume": 17560240.0, "close_time": 1765778399999, "quote_volume": 35241.062734, "trades": 483, "taker_buy_base": 8491263.0, "taker_buy_quote": 17069.170036 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.002003, "high": 0.002004, "low": 0.001987, "close": 0.00199, "volume": 21441140.0, "close_time": 1765781999999, "quote_volume": 42746.859997, "trades": 410, "taker_buy_base": 6091802.0, "taker_buy_quote": 12148.130193 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.001992, "high": 0.001993, "low": 0.00197, "close": 0.001979, "volume": 33931438.0, "close_time": 1765785599999, "quote_volume": 67116.79119, "trades": 574, "taker_buy_base": 17167662.0, "taker_buy_quote": 33981.64691 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.001981, "high": 0.001995, "low": 0.001976, "close": 0.001977, "volume": 23329713.0, "close_time": 1765789199999, "quote_volume": 46317.982468, "trades": 688, "taker_buy_base": 11894486.0, "taker_buy_quote": 23607.555618 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.001977, "high": 0.001996, "low": 0.001976, "close": 0.001993, "volume": 15578791.0, "close_time": 1765792799999, "quote_volume": 30941.118468, "trades": 527, "taker_buy_base": 7451408.0, "taker_buy_quote": 14792.414453 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.001994, "high": 0.001997, "low": 0.001984, "close": 0.00199, "volume": 16976323.0, "close_time": 1765796399999, "quote_volume": 33794.019899, "trades": 355, "taker_buy_base": 8189132.0, "taker_buy_quote": 16306.720606 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.001989, "high": 0.001993, "low": 0.001983, "close": 0.00199, "volume": 11312736.0, "close_time": 1765799999999, "quote_volume": 22478.574746, "trades": 199, "taker_buy_base": 3964634.0, "taker_buy_quote": 7881.846101 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00199, "high": 0.002008, "low": 0.001975, "close": 0.002003, "volume": 22421602.0, "close_time": 1765803599999, "quote_volume": 44680.805728, "trades": 425, "taker_buy_base": 14263068.0, "taker_buy_quote": 28462.36658 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.002003, "high": 0.002007, "low": 0.001975, "close": 0.00198, "volume": 14985250.0, "close_time": 1765807199999, "quote_volume": 29880.344612, "trades": 381, "taker_buy_base": 6317690.0, "taker_buy_quote": 12595.879095 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.001979, "high": 0.002049, "low": 0.001938, "close": 0.001958, "volume": 112876728.0, "close_time": 1765810799999, "quote_volume": 224981.530578, "trades": 3480, "taker_buy_base": 60799986.0, "taker_buy_quote": 121938.22952 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.001957, "high": 0.001983, "low": 0.001921, "close": 0.001939, "volume": 101576711.0, "close_time": 1765814399999, "quote_volume": 197980.378224, "trades": 2625, "taker_buy_base": 43011196.0, "taker_buy_quote": 83897.404862 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001937, "high": 0.001952, "low": 0.00191, "close": 0.001916, "volume": 63704162.0, "close_time": 1765817999999, "quote_volume": 122953.583719, "trades": 1316, "taker_buy_base": 26165909.0, "taker_buy_quote": 50484.407677 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.001913, "high": 0.001927, "low": 0.001876, "close": 0.00189, "volume": 55857294.0, "close_time": 1765821599999, "quote_volume": 106125.44249, "trades": 1095, "taker_buy_base": 29229938.0, "taker_buy_quote": 55542.814196 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.00189, "high": 0.001914, "low": 0.00186, "close": 0.001911, "volume": 52807802.0, "close_time": 1765825199999, "quote_volume": 99655.695809, "trades": 999, "taker_buy_base": 24611401.0, "taker_buy_quote": 46496.531224 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.001911, "high": 0.001956, "low": 0.00191, "close": 0.001934, "volume": 44705239.0, "close_time": 1765828799999, "quote_volume": 86507.726363, "trades": 799, "taker_buy_base": 24351233.0, "taker_buy_quote": 47078.236342 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001934, "high": 0.001934, "low": 0.001903, "close": 0.001903, "volume": 41992424.0, "close_time": 1765832399999, "quote_volume": 80520.570919, "trades": 650, "taker_buy_base": 17232377.0, "taker_buy_quote": 33049.648629 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.001902, "high": 0.001927, "low": 0.001897, "close": 0.001924, "volume": 16137180.0, "close_time": 1765835999999, "quote_volume": 30853.041305, "trades": 369, "taker_buy_base": 11523950.0, "taker_buy_quote": 22041.940818 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.001921, "high": 0.001936, "low": 0.001916, "close": 0.001928, "volume": 18616315.0, "close_time": 1765839599999, "quote_volume": 35839.542069, "trades": 254, "taker_buy_base": 11777355.0, "taker_buy_quote": 22668.846065 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.001928, "high": 0.001938, "low": 0.001918, "close": 0.00193, "volume": 26204836.0, "close_time": 1765843199999, "quote_volume": 50534.411336, "trades": 302, "taker_buy_base": 17431414.0, "taker_buy_quote": 33619.733928 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00193, "high": 0.001938, "low": 0.001911, "close": 0.001916, "volume": 27310670.0, "close_time": 1765846799999, "quote_volume": 52634.150764, "trades": 370, "taker_buy_base": 10944027.0, "taker_buy_quote": 21105.640967 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.001915, "high": 0.001927, "low": 0.001903, "close": 0.001915, "volume": 18174145.0, "close_time": 1765850399999, "quote_volume": 34783.018102, "trades": 292, "taker_buy_base": 3523015.0, "taker_buy_quote": 6753.771229 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.001913, "high": 0.001932, "low": 0.001909, "close": 0.00193, "volume": 14203651.0, "close_time": 1765853999999, "quote_volume": 27245.998408, "trades": 189, "taker_buy_base": 8034525.0, "taker_buy_quote": 15411.514077 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.001932, "high": 0.001938, "low": 0.001914, "close": 0.001923, "volume": 11774805.0, "close_time": 1765857599999, "quote_volume": 22642.345869, "trades": 229, "taker_buy_base": 4286016.0, "taker_buy_quote": 8239.946347 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001925, "high": 0.001931, "low": 0.001887, "close": 0.001906, "volume": 17346046.0, "close_time": 1765861199999, "quote_volume": 33011.211083, "trades": 544, "taker_buy_base": 6488559.0, "taker_buy_quote": 12350.116126 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.001905, "high": 0.001912, "low": 0.001899, "close": 0.001902, "volume": 11203124.0, "close_time": 1765864799999, "quote_volume": 21323.568879, "trades": 361, "taker_buy_base": 5560901.0, "taker_buy_quote": 10589.714562 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.001902, "high": 0.00191, "low": 0.001899, "close": 0.001907, "volume": 18927499.0, "close_time": 1765868399999, "quote_volume": 36049.057936, "trades": 358, "taker_buy_base": 15327232.0, "taker_buy_quote": 29192.006351 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.001907, "high": 0.001918, "low": 0.001883, "close": 0.001887, "volume": 29245769.0, "close_time": 1765871999999, "quote_volume": 55529.616679, "trades": 470, "taker_buy_base": 19301268.0, "taker_buy_quote": 36732.85189 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001887, "high": 0.001907, "low": 0.001884, "close": 0.001896, "volume": 56259322.0, "close_time": 1765875599999, "quote_volume": 106693.187391, "trades": 800, "taker_buy_base": 38170830.0, "taker_buy_quote": 72396.986626 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.001893, "high": 0.001894, "low": 0.001879, "close": 0.001887, "volume": 38437139.0, "close_time": 1765879199999, "quote_volume": 72581.808545, "trades": 405, "taker_buy_base": 21101336.0, "taker_buy_quote": 39850.488866 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.001887, "high": 0.001931, "low": 0.001883, "close": 0.001906, "volume": 22225730.0, "close_time": 1765882799999, "quote_volume": 42260.829201, "trades": 355, "taker_buy_base": 12967932.0, "taker_buy_quote": 24667.917608 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.001908, "high": 0.001925, "low": 0.001905, "close": 0.00191, "volume": 16208675.0, "close_time": 1765886399999, "quote_volume": 30995.760384, "trades": 322, "taker_buy_base": 8110875.0, "taker_buy_quote": 15515.640526 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.001911, "high": 0.001917, "low": 0.001887, "close": 0.001888, "volume": 24683973.0, "close_time": 1765889999999, "quote_volume": 46920.63559, "trades": 421, "taker_buy_base": 17791984.0, "taker_buy_quote": 33864.454807 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.001886, "high": 0.001902, "low": 0.001852, "close": 0.001868, "volume": 65883024.0, "close_time": 1765893599999, "quote_volume": 123685.813405, "trades": 1106, "taker_buy_base": 34506791.0, "taker_buy_quote": 64848.813635 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.001868, "high": 0.001897, "low": 0.001853, "close": 0.001887, "volume": 69488338.0, "close_time": 1765897199999, "quote_volume": 130423.642306, "trades": 976, "taker_buy_base": 39810758.0, "taker_buy_quote": 74774.447647 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.001887, "high": 0.001903, "low": 0.001862, "close": 0.001898, "volume": 40329469.0, "close_time": 1765900799999, "quote_volume": 75965.766587, "trades": 776, "taker_buy_base": 21869439.0, "taker_buy_quote": 41180.626891 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0019, "high": 0.001903, "low": 0.001875, "close": 0.00188, "volume": 21955987.0, "close_time": 1765904399999, "quote_volume": 41489.270909, "trades": 501, "taker_buy_base": 10200304.0, "taker_buy_quote": 19262.518593 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.001879, "high": 0.00188, "low": 0.001847, "close": 0.001857, "volume": 40763029.0, "close_time": 1765907999999, "quote_volume": 75797.576667, "trades": 594, "taker_buy_base": 15714907.0, "taker_buy_quote": 29248.466851 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.001859, "high": 0.001899, "low": 0.001856, "close": 0.001886, "volume": 25458729.0, "close_time": 1765911599999, "quote_volume": 47781.765531, "trades": 622, "taker_buy_base": 13166024.0, "taker_buy_quote": 24708.135285 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.001886, "high": 0.001886, "low": 0.001857, "close": 0.001875, "volume": 28046808.0, "close_time": 1765915199999, "quote_volume": 52414.581548, "trades": 913, "taker_buy_base": 18478839.0, "taker_buy_quote": 34524.711124 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001873, "high": 0.001904, "low": 0.001871, "close": 0.001886, "volume": 23490367.0, "close_time": 1765918799999, "quote_volume": 44390.685636, "trades": 639, "taker_buy_base": 14971333.0, "taker_buy_quote": 28299.048065 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.001888, "high": 0.001892, "low": 0.001877, "close": 0.001884, "volume": 10379461.0, "close_time": 1765922399999, "quote_volume": 19588.133404, "trades": 259, "taker_buy_base": 4697982.0, "taker_buy_quote": 8864.23218 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.001883, "high": 0.001885, "low": 0.001868, "close": 0.001875, "volume": 26992860.0, "close_time": 1765925999999, "quote_volume": 50631.641241, "trades": 409, "taker_buy_base": 12055629.0, "taker_buy_quote": 22609.265061 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.001875, "high": 0.001881, "low": 0.001871, "close": 0.001879, "volume": 8224862.0, "close_time": 1765929599999, "quote_volume": 15419.882644, "trades": 203, "taker_buy_base": 4381125.0, "taker_buy_quote": 8212.503677 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001879, "high": 0.001879, "low": 0.001863, "close": 0.001871, "volume": 11255839.0, "close_time": 1765933199999, "quote_volume": 21031.023034, "trades": 217, "taker_buy_base": 4502581.0, "taker_buy_quote": 8411.156911 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.001872, "high": 0.001886, "low": 0.001859, "close": 0.00186, "volume": 18530424.0, "close_time": 1765936799999, "quote_volume": 34626.159076, "trades": 275, "taker_buy_base": 7284413.0, "taker_buy_quote": 13628.399479 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.001859, "high": 0.001864, "low": 0.001833, "close": 0.001858, "volume": 35143229.0, "close_time": 1765940399999, "quote_volume": 64949.73889, "trades": 421, "taker_buy_base": 15462889.0, "taker_buy_quote": 28567.338797 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.001857, "high": 0.001868, "low": 0.001849, "close": 0.001856, "volume": 26610330.0, "close_time": 1765943999999, "quote_volume": 49407.380885, "trades": 1136, "taker_buy_base": 16668704.0, "taker_buy_quote": 30940.689964 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001857, "high": 0.001863, "low": 0.001837, "close": 0.001841, "volume": 9992473.0, "close_time": 1765947599999, "quote_volume": 18432.82413, "trades": 485, "taker_buy_base": 6394572.0, "taker_buy_quote": 11804.216893 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00184, "high": 0.001848, "low": 0.001832, "close": 0.001842, "volume": 10048305.0, "close_time": 1765951199999, "quote_volume": 18479.324577, "trades": 426, "taker_buy_base": 4940729.0, "taker_buy_quote": 9095.656544 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.001842, "high": 0.00185, "low": 0.001837, "close": 0.001842, "volume": 41928793.0, "close_time": 1765954799999, "quote_volume": 77214.729227, "trades": 829, "taker_buy_base": 34547723.0, "taker_buy_quote": 63618.517043 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.001838, "high": 0.001858, "low": 0.001837, "close": 0.001855, "volume": 12911050.0, "close_time": 1765958399999, "quote_volume": 23865.910908, "trades": 305, "taker_buy_base": 8030453.0, "taker_buy_quote": 14836.834535 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001856, "high": 0.001857, "low": 0.001841, "close": 0.001847, "volume": 17269256.0, "close_time": 1765961999999, "quote_volume": 31905.452592, "trades": 350, "taker_buy_base": 10532738.0, "taker_buy_quote": 19452.239185 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.001847, "high": 0.001852, "low": 0.001838, "close": 0.001849, "volume": 20764740.0, "close_time": 1765965599999, "quote_volume": 38345.384507, "trades": 486, "taker_buy_base": 12701400.0, "taker_buy_quote": 23466.243965 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.001849, "high": 0.001849, "low": 0.001834, "close": 0.001838, "volume": 14392405.0, "close_time": 1765969199999, "quote_volume": 26514.496319, "trades": 296, "taker_buy_base": 7372157.0, "taker_buy_quote": 13587.1886 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.001837, "high": 0.001852, "low": 0.001837, "close": 0.001851, "volume": 9031146.0, "close_time": 1765972799999, "quote_volume": 16666.90054, "trades": 123, "taker_buy_base": 5723693.0, "taker_buy_quote": 10566.823569 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001854, "high": 0.001864, "low": 0.001848, "close": 0.001848, "volume": 15271005.0, "close_time": 1765976399999, "quote_volume": 28356.962781, "trades": 207, "taker_buy_base": 9675880.0, "taker_buy_quote": 17981.739671 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.001849, "high": 0.00187, "low": 0.001837, "close": 0.001862, "volume": 28471283.0, "close_time": 1765979999999, "quote_volume": 52631.182185, "trades": 447, "taker_buy_base": 10342438.0, "taker_buy_quote": 19132.068736 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.001866, "high": 0.001914, "low": 0.001826, "close": 0.001912, "volume": 48181501.0, "close_time": 1765983599999, "quote_volume": 90125.007128, "trades": 654, "taker_buy_base": 25806661.0, "taker_buy_quote": 48281.476862 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.001913, "high": 0.001919, "low": 0.001832, "close": 0.001837, "volume": 126859823.0, "close_time": 1765987199999, "quote_volume": 238849.054827, "trades": 1077, "taker_buy_base": 72174946.0, "taker_buy_quote": 136215.949498 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.001836, "high": 0.00186, "low": 0.00178, "close": 0.001803, "volume": 137010197.0, "close_time": 1765990799999, "quote_volume": 247359.799397, "trades": 1818, "taker_buy_base": 65067322.0, "taker_buy_quote": 117184.468517 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.001803, "high": 0.001813, "low": 0.001774, "close": 0.001781, "volume": 39290568.0, "close_time": 1765994399999, "quote_volume": 70636.722624, "trades": 584, "taker_buy_base": 15793433.0, "taker_buy_quote": 28414.923749 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.001786, "high": 0.001799, "low": 0.00176, "close": 0.001763, "volume": 34253333.0, "close_time": 1765997999999, "quote_volume": 60966.942215, "trades": 582, "taker_buy_base": 16469643.0, "taker_buy_quote": 29310.273651 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.001765, "high": 0.001787, "low": 0.001749, "close": 0.001786, "volume": 40660375.0, "close_time": 1766001599999, "quote_volume": 71726.021523, "trades": 532, "taker_buy_base": 15603860.0, "taker_buy_quote": 27558.868712 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001786, "high": 0.001805, "low": 0.001781, "close": 0.001791, "volume": 31613778.0, "close_time": 1766005199999, "quote_volume": 56821.334911, "trades": 271, "taker_buy_base": 25095784.0, "taker_buy_quote": 45129.747716 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.001792, "high": 0.001801, "low": 0.001782, "close": 0.00179, "volume": 5678484.0, "close_time": 1766008799999, "quote_volume": 10177.91256, "trades": 188, "taker_buy_base": 3390360.0, "taker_buy_quote": 6086.085759 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.001788, "high": 0.0018, "low": 0.001775, "close": 0.001798, "volume": 34033252.0, "close_time": 1766012399999, "quote_volume": 60845.673263, "trades": 474, "taker_buy_base": 21336390.0, "taker_buy_quote": 38157.573288 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.001798, "high": 0.001799, "low": 0.001779, "close": 0.001781, "volume": 11739511.0, "close_time": 1766015999999, "quote_volume": 20974.325801, "trades": 242, "taker_buy_base": 4673781.0, "taker_buy_quote": 8340.98632 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001783, "high": 0.001786, "low": 0.00177, "close": 0.001776, "volume": 25639885.0, "close_time": 1766019599999, "quote_volume": 45541.767201, "trades": 276, "taker_buy_base": 11273094.0, "taker_buy_quote": 20022.555899 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.00177, "high": 0.00177, "low": 0.001754, "close": 0.001759, "volume": 22274597.0, "close_time": 1766023199999, "quote_volume": 39219.204733, "trades": 285, "taker_buy_base": 12027873.0, "taker_buy_quote": 21181.807802 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.001758, "high": 0.001758, "low": 0.001725, "close": 0.001752, "volume": 56274571.0, "close_time": 1766026799999, "quote_volume": 97964.225963, "trades": 801, "taker_buy_base": 24953283.0, "taker_buy_quote": 43384.200527 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.001748, "high": 0.001756, "low": 0.001731, "close": 0.001736, "volume": 23579490.0, "close_time": 1766030399999, "quote_volume": 41016.100409, "trades": 241, "taker_buy_base": 12385868.0, "taker_buy_quote": 21543.280764 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001736, "high": 0.001739, "low": 0.001728, "close": 0.001734, "volume": 5854869.0, "close_time": 1766033999999, "quote_volume": 10142.265547, "trades": 88, "taker_buy_base": 3102565.0, "taker_buy_quote": 5375.882831 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.001735, "high": 0.001737, "low": 0.001711, "close": 0.001712, "volume": 44645874.0, "close_time": 1766037599999, "quote_volume": 76640.659532, "trades": 466, "taker_buy_base": 28345888.0, "taker_buy_quote": 48655.426473 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00171, "high": 0.001725, "low": 0.001709, "close": 0.001723, "volume": 16403867.0, "close_time": 1766041199999, "quote_volume": 28187.385692, "trades": 207, "taker_buy_base": 12843294.0, "taker_buy_quote": 22068.441277 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.001723, "high": 0.001732, "low": 0.001714, "close": 0.001725, "volume": 27285323.0, "close_time": 1766044799999, "quote_volume": 46931.184063, "trades": 413, "taker_buy_base": 11803868.0, "taker_buy_quote": 20319.371953 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001724, "high": 0.001734, "low": 0.001722, "close": 0.001734, "volume": 47723325.0, "close_time": 1766048399999, "quote_volume": 82486.758866, "trades": 556, "taker_buy_base": 19770490.0, "taker_buy_quote": 34185.16239 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.001733, "high": 0.001738, "low": 0.001718, "close": 0.001718, "volume": 14334872.0, "close_time": 1766051999999, "quote_volume": 24771.220464, "trades": 395, "taker_buy_base": 5910963.0, "taker_buy_quote": 10229.682143 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.001721, "high": 0.001725, "low": 0.001714, "close": 0.001715, "volume": 15476078.0, "close_time": 1766055599999, "quote_volume": 26623.317004, "trades": 485, "taker_buy_base": 10372105.0, "taker_buy_quote": 17849.576478 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.001715, "high": 0.001723, "low": 0.001703, "close": 0.001717, "volume": 30054193.0, "close_time": 1766059199999, "quote_volume": 51496.34002, "trades": 452, "taker_buy_base": 15157027.0, "taker_buy_quote": 25994.008537 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001718, "high": 0.001726, "low": 0.001709, "close": 0.00172, "volume": 31097127.0, "close_time": 1766062799999, "quote_volume": 53306.71195, "trades": 302, "taker_buy_base": 13556132.0, "taker_buy_quote": 23259.548788 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.00172, "high": 0.001803, "low": 0.00172, "close": 0.001794, "volume": 83923263.0, "close_time": 1766066399999, "quote_volume": 147811.893816, "trades": 756, "taker_buy_base": 54100545.0, "taker_buy_quote": 95268.563519 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.001795, "high": 0.001807, "low": 0.001739, "close": 0.00175, "volume": 72804610.0, "close_time": 1766069999999, "quote_volume": 128387.020262, "trades": 585, "taker_buy_base": 27096876.0, "taker_buy_quote": 47867.461036 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.001748, "high": 0.001781, "low": 0.001735, "close": 0.00176, "volume": 49826758.0, "close_time": 1766073599999, "quote_volume": 87799.737842, "trades": 589, "taker_buy_base": 27299751.0, "taker_buy_quote": 48050.212818 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.001762, "high": 0.001764, "low": 0.001742, "close": 0.001749, "volume": 21685517.0, "close_time": 1766077199999, "quote_volume": 38014.565782, "trades": 300, "taker_buy_base": 11516305.0, "taker_buy_quote": 20171.074527 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.001743, "high": 0.001744, "low": 0.001651, "close": 0.00171, "volume": 105647756.0, "close_time": 1766080799999, "quote_volume": 178300.220705, "trades": 1075, "taker_buy_base": 48911292.0, "taker_buy_quote": 82693.037346 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.001709, "high": 0.001722, "low": 0.001687, "close": 0.001694, "volume": 28909892.0, "close_time": 1766084399999, "quote_volume": 49370.191893, "trades": 334, "taker_buy_base": 16831690.0, "taker_buy_quote": 28751.232741 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.001694, "high": 0.001699, "low": 0.001644, "close": 0.001652, "volume": 49738319.0, "close_time": 1766087999999, "quote_volume": 83025.242213, "trades": 653, "taker_buy_base": 19135991.0, "taker_buy_quote": 31973.032741 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001651, "high": 0.001678, "low": 0.001651, "close": 0.00166, "volume": 51306139.0, "close_time": 1766091599999, "quote_volume": 85667.941574, "trades": 502, "taker_buy_base": 34330659.0, "taker_buy_quote": 57364.457489 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.001662, "high": 0.001701, "low": 0.001662, "close": 0.001698, "volume": 57145423.0, "close_time": 1766095199999, "quote_volume": 96265.056076, "trades": 563, "taker_buy_base": 41820738.0, "taker_buy_quote": 70476.467126 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0017, "high": 0.001703, "low": 0.001677, "close": 0.001678, "volume": 19566299.0, "close_time": 1766098799999, "quote_volume": 33062.448769, "trades": 265, "taker_buy_base": 7408671.0, "taker_buy_quote": 12513.502685 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.001678, "high": 0.0017, "low": 0.00167, "close": 0.001694, "volume": 49182150.0, "close_time": 1766102399999, "quote_volume": 82977.857493, "trades": 665, "taker_buy_base": 25985278.0, "taker_buy_quote": 43843.968582 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001694, "high": 0.001698, "low": 0.001681, "close": 0.001694, "volume": 33317478.0, "close_time": 1766105999999, "quote_volume": 56311.37206, "trades": 357, "taker_buy_base": 18688700.0, "taker_buy_quote": 31575.433546 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.001693, "high": 0.001693, "low": 0.001667, "close": 0.001675, "volume": 19162886.0, "close_time": 1766109599999, "quote_volume": 32148.602783, "trades": 366, "taker_buy_base": 6272594.0, "taker_buy_quote": 10519.574612 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.001673, "high": 0.001689, "low": 0.001666, "close": 0.001689, "volume": 19219696.0, "close_time": 1766113199999, "quote_volume": 32232.33854, "trades": 313, "taker_buy_base": 10656107.0, "taker_buy_quote": 17887.182211 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.001688, "high": 0.001734, "low": 0.001686, "close": 0.001718, "volume": 45791374.0, "close_time": 1766116799999, "quote_volume": 78510.434603, "trades": 636, "taker_buy_base": 24094826.0, "taker_buy_quote": 41284.17289 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001721, "high": 0.001733, "low": 0.001718, "close": 0.001732, "volume": 26313462.0, "close_time": 1766120399999, "quote_volume": 45364.120744, "trades": 350, "taker_buy_base": 14799111.0, "taker_buy_quote": 25532.17539 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.001735, "high": 0.001736, "low": 0.001724, "close": 0.001732, "volume": 29884253.0, "close_time": 1766123999999, "quote_volume": 51668.090434, "trades": 299, "taker_buy_base": 13132030.0, "taker_buy_quote": 22700.175733 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.001733, "high": 0.001804, "low": 0.001731, "close": 0.001804, "volume": 72080040.0, "close_time": 1766127599999, "quote_volume": 127669.845743, "trades": 1100, "taker_buy_base": 45562076.0, "taker_buy_quote": 80620.292269 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.001802, "high": 0.002022, "low": 0.001801, "close": 0.001992, "volume": 1121321359.0, "close_time": 1766131199999, "quote_volume": 2169342.100809, "trades": 17486, "taker_buy_base": 509353660.0, "taker_buy_quote": 985086.880841 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001992, "high": 0.00206, "low": 0.001928, "close": 0.001945, "volume": 609215777.0, "close_time": 1766134799999, "quote_volume": 1216323.422221, "trades": 10623, "taker_buy_base": 275319037.0, "taker_buy_quote": 550181.824379 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.001945, "high": 0.001945, "low": 0.001798, "close": 0.001816, "volume": 862615093.0, "close_time": 1766138399999, "quote_volume": 1605920.113688, "trades": 12129, "taker_buy_base": 365833494.0, "taker_buy_quote": 682215.636699 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.001814, "high": 0.001821, "low": 0.001767, "close": 0.001796, "volume": 395428250.0, "close_time": 1766141999999, "quote_volume": 708923.233349, "trades": 4877, "taker_buy_base": 184643200.0, "taker_buy_quote": 331029.854262 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.001797, "high": 0.001817, "low": 0.001774, "close": 0.001779, "volume": 167958456.0, "close_time": 1766145599999, "quote_volume": 301322.527695, "trades": 1693, "taker_buy_base": 68791376.0, "taker_buy_quote": 123410.952586 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001778, "high": 0.001778, "low": 0.001754, "close": 0.001757, "volume": 146841271.0, "close_time": 1766149199999, "quote_volume": 259143.554161, "trades": 1622, "taker_buy_base": 58680296.0, "taker_buy_quote": 103695.92401 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.001758, "high": 0.001771, "low": 0.001751, "close": 0.001756, "volume": 74655685.0, "close_time": 1766152799999, "quote_volume": 131427.53848, "trades": 982, "taker_buy_base": 31811289.0, "taker_buy_quote": 56052.61072 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.001757, "high": 0.00179, "low": 0.001753, "close": 0.001771, "volume": 151216986.0, "close_time": 1766156399999, "quote_volume": 267766.269974, "trades": 2033, "taker_buy_base": 75606609.0, "taker_buy_quote": 133963.933814 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00177, "high": 0.00181, "low": 0.001758, "close": 0.001781, "volume": 118931107.0, "close_time": 1766159999999, "quote_volume": 211581.588838, "trades": 1483, "taker_buy_base": 56211306.0, "taker_buy_quote": 100147.149836 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001778, "high": 0.001849, "low": 0.001776, "close": 0.001799, "volume": 284990842.0, "close_time": 1766163599999, "quote_volume": 518242.14725, "trades": 3417, "taker_buy_base": 124899811.0, "taker_buy_quote": 226812.418379 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.001798, "high": 0.001832, "low": 0.001777, "close": 0.001781, "volume": 128474812.0, "close_time": 1766167199999, "quote_volume": 231298.896375, "trades": 1564, "taker_buy_base": 64241244.0, "taker_buy_quote": 115835.948986 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00178, "high": 0.001807, "low": 0.001778, "close": 0.001799, "volume": 51664276.0, "close_time": 1766170799999, "quote_volume": 92687.00174, "trades": 663, "taker_buy_base": 24307295.0, "taker_buy_quote": 43621.625891 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.001801, "high": 0.001822, "low": 0.001789, "close": 0.001803, "volume": 92007739.0, "close_time": 1766174399999, "quote_volume": 166072.309525, "trades": 1291, "taker_buy_base": 36886001.0, "taker_buy_quote": 66622.47052 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001804, "high": 0.001817, "low": 0.001796, "close": 0.001797, "volume": 63042023.0, "close_time": 1766177999999, "quote_volume": 113802.835832, "trades": 896, "taker_buy_base": 34718416.0, "taker_buy_quote": 62671.139464 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.001798, "high": 0.001801, "low": 0.001781, "close": 0.001784, "volume": 53839860.0, "close_time": 1766181599999, "quote_volume": 96473.116832, "trades": 385, "taker_buy_base": 27469106.0, "taker_buy_quote": 49294.873055 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.001783, "high": 0.001795, "low": 0.001783, "close": 0.001788, "volume": 15187106.0, "close_time": 1766185199999, "quote_volume": 27192.623285, "trades": 331, "taker_buy_base": 10007354.0, "taker_buy_quote": 17914.328535 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.001788, "high": 0.001792, "low": 0.00178, "close": 0.00179, "volume": 30938643.0, "close_time": 1766188799999, "quote_volume": 55243.010726, "trades": 394, "taker_buy_base": 19365363.0, "taker_buy_quote": 34602.03014 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001791, "high": 0.001792, "low": 0.00177, "close": 0.001776, "volume": 41234579.0, "close_time": 1766192399999, "quote_volume": 73374.443528, "trades": 404, "taker_buy_base": 17119988.0, "taker_buy_quote": 30504.304207 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.001776, "high": 0.001784, "low": 0.001771, "close": 0.001777, "volume": 22862831.0, "close_time": 1766195999999, "quote_volume": 40589.584676, "trades": 266, "taker_buy_base": 10056538.0, "taker_buy_quote": 17855.093187 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.001777, "high": 0.001782, "low": 0.001773, "close": 0.001773, "volume": 23627180.0, "close_time": 1766199599999, "quote_volume": 42024.721615, "trades": 248, "taker_buy_base": 8461888.0, "taker_buy_quote": 15049.487637 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.001772, "high": 0.001777, "low": 0.001769, "close": 0.001774, "volume": 25463319.0, "close_time": 1766203199999, "quote_volume": 45115.705549, "trades": 272, "taker_buy_base": 11732703.0, "taker_buy_quote": 20793.093611 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001773, "high": 0.001776, "low": 0.001757, "close": 0.001762, "volume": 19446014.0, "close_time": 1766206799999, "quote_volume": 34327.186209, "trades": 279, "taker_buy_base": 7776545.0, "taker_buy_quote": 13732.127912 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.001763, "high": 0.001816, "low": 0.001761, "close": 0.001792, "volume": 129189131.0, "close_time": 1766210399999, "quote_volume": 231577.206583, "trades": 1401, "taker_buy_base": 72648408.0, "taker_buy_quote": 130154.370439 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.001791, "high": 0.001804, "low": 0.001789, "close": 0.001789, "volume": 53891678.0, "close_time": 1766213999999, "quote_volume": 96751.767663, "trades": 421, "taker_buy_base": 34076972.0, "taker_buy_quote": 61197.413359 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.001791, "high": 0.001795, "low": 0.001783, "close": 0.001794, "volume": 42897676.0, "close_time": 1766217599999, "quote_volume": 76754.044347, "trades": 348, "taker_buy_base": 21528095.0, "taker_buy_quote": 38519.816924 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001794, "high": 0.001851, "low": 0.001791, "close": 0.001839, "volume": 239563624.0, "close_time": 1766221199999, "quote_volume": 437406.825117, "trades": 2554, "taker_buy_base": 139173942.0, "taker_buy_quote": 253647.390813 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00184, "high": 0.001845, "low": 0.001805, "close": 0.001806, "volume": 98355925.0, "close_time": 1766224799999, "quote_volume": 179486.964793, "trades": 1355, "taker_buy_base": 52427090.0, "taker_buy_quote": 95613.061058 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.001806, "high": 0.001811, "low": 0.001785, "close": 0.001797, "volume": 42379728.0, "close_time": 1766228399999, "quote_volume": 76183.067701, "trades": 599, "taker_buy_base": 21687350.0, "taker_buy_quote": 38972.810623 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.001796, "high": 0.001817, "low": 0.001796, "close": 0.001807, "volume": 46805136.0, "close_time": 1766231999999, "quote_volume": 84648.445356, "trades": 474, "taker_buy_base": 20712095.0, "taker_buy_quote": 37463.444142 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001806, "high": 0.001811, "low": 0.001792, "close": 0.001795, "volume": 20534517.0, "close_time": 1766235599999, "quote_volume": 37005.095583, "trades": 677, "taker_buy_base": 11889610.0, "taker_buy_quote": 21440.759021 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.001794, "high": 0.001802, "low": 0.001773, "close": 0.001778, "volume": 32010558.0, "close_time": 1766239199999, "quote_volume": 57051.27543, "trades": 490, "taker_buy_base": 16534956.0, "taker_buy_quote": 29472.412779 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.001777, "high": 0.001783, "low": 0.001761, "close": 0.001781, "volume": 33999444.0, "close_time": 1766242799999, "quote_volume": 60224.571656, "trades": 463, "taker_buy_base": 14509482.0, "taker_buy_quote": 25718.233281 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.001783, "high": 0.001785, "low": 0.001769, "close": 0.001775, "volume": 24336477.0, "close_time": 1766246399999, "quote_volume": 43274.966886, "trades": 326, "taker_buy_base": 12332489.0, "taker_buy_quote": 21935.154268 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001775, "high": 0.001777, "low": 0.001758, "close": 0.001769, "volume": 33468994.0, "close_time": 1766249999999, "quote_volume": 59095.561523, "trades": 388, "taker_buy_base": 18429078.0, "taker_buy_quote": 32537.575176 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.001771, "high": 0.001781, "low": 0.001762, "close": 0.001771, "volume": 36545681.0, "close_time": 1766253599999, "quote_volume": 64789.782819, "trades": 395, "taker_buy_base": 18014445.0, "taker_buy_quote": 31976.747456 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.001768, "high": 0.001785, "low": 0.001767, "close": 0.00178, "volume": 19561583.0, "close_time": 1766257199999, "quote_volume": 34784.680991, "trades": 229, "taker_buy_base": 13587157.0, "taker_buy_quote": 24160.790091 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.001778, "high": 0.00178, "low": 0.001768, "close": 0.001768, "volume": 10721979.0, "close_time": 1766260799999, "quote_volume": 19020.781444, "trades": 189, "taker_buy_base": 5079536.0, "taker_buy_quote": 9008.6841 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00177, "high": 0.001777, "low": 0.001767, "close": 0.001773, "volume": 43026859.0, "close_time": 1766264399999, "quote_volume": 76221.089983, "trades": 689, "taker_buy_base": 34098382.0, "taker_buy_quote": 60403.017386 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.001774, "high": 0.001777, "low": 0.001766, "close": 0.001767, "volume": 22116402.0, "close_time": 1766267999999, "quote_volume": 39191.652248, "trades": 323, "taker_buy_base": 6383926.0, "taker_buy_quote": 11319.153515 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.001767, "high": 0.001772, "low": 0.001764, "close": 0.00177, "volume": 11848191.0, "close_time": 1766271599999, "quote_volume": 20941.254621, "trades": 425, "taker_buy_base": 10045849.0, "taker_buy_quote": 17758.24857 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.001769, "high": 0.001769, "low": 0.00176, "close": 0.001763, "volume": 13368485.0, "close_time": 1766275199999, "quote_volume": 23580.417095, "trades": 611, "taker_buy_base": 8934377.0, "taker_buy_quote": 15757.792473 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001763, "high": 0.001767, "low": 0.001753, "close": 0.001755, "volume": 21229386.0, "close_time": 1766278799999, "quote_volume": 37380.306459, "trades": 399, "taker_buy_base": 15634122.0, "taker_buy_quote": 27547.136112 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.001755, "high": 0.001756, "low": 0.001728, "close": 0.00173, "volume": 41178359.0, "close_time": 1766282399999, "quote_volume": 71731.490785, "trades": 968, "taker_buy_base": 18524231.0, "taker_buy_quote": 32313.665605 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.001729, "high": 0.001736, "low": 0.00171, "close": 0.001716, "volume": 53126168.0, "close_time": 1766285999999, "quote_volume": 91393.7776, "trades": 852, "taker_buy_base": 41439415.0, "taker_buy_quote": 71302.909522 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.001716, "high": 0.001731, "low": 0.001715, "close": 0.001725, "volume": 37875361.0, "close_time": 1766289599999, "quote_volume": 65308.572725, "trades": 840, "taker_buy_base": 20737915.0, "taker_buy_quote": 35771.971079 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001726, "high": 0.001737, "low": 0.001719, "close": 0.001719, "volume": 41439808.0, "close_time": 1766293199999, "quote_volume": 71615.574892, "trades": 446, "taker_buy_base": 18299378.0, "taker_buy_quote": 31634.666096 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00172, "high": 0.001733, "low": 0.00172, "close": 0.001728, "volume": 14829023.0, "close_time": 1766296799999, "quote_volume": 25633.015116, "trades": 436, "taker_buy_base": 8722191.0, "taker_buy_quote": 15074.705953 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.001725, "high": 0.001733, "low": 0.001725, "close": 0.001732, "volume": 13427362.0, "close_time": 1766300399999, "quote_volume": 23247.6768, "trades": 314, "taker_buy_base": 10141324.0, "taker_buy_quote": 17563.657411 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.001732, "high": 0.001743, "low": 0.001725, "close": 0.001727, "volume": 40559149.0, "close_time": 1766303999999, "quote_volume": 70364.967793, "trades": 868, "taker_buy_base": 20324874.0, "taker_buy_quote": 35291.2229 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001726, "high": 0.001737, "low": 0.001722, "close": 0.001729, "volume": 21735117.0, "close_time": 1766307599999, "quote_volume": 37568.341952, "trades": 506, "taker_buy_base": 9505569.0, "taker_buy_quote": 16425.607946 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.001728, "high": 0.001752, "low": 0.001723, "close": 0.001744, "volume": 62525596.0, "close_time": 1766311199999, "quote_volume": 108914.601939, "trades": 1382, "taker_buy_base": 33029195.0, "taker_buy_quote": 57552.103402 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.001743, "high": 0.001745, "low": 0.001713, "close": 0.001718, "volume": 28219012.0, "close_time": 1766314799999, "quote_volume": 48800.4181, "trades": 617, "taker_buy_base": 8840198.0, "taker_buy_quote": 15270.707409 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.001718, "high": 0.001723, "low": 0.001712, "close": 0.001716, "volume": 30405612.0, "close_time": 1766318399999, "quote_volume": 52234.24867, "trades": 621, "taker_buy_base": 11788487.0, "taker_buy_quote": 20254.567595 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001717, "high": 0.001727, "low": 0.001697, "close": 0.001706, "volume": 55410683.0, "close_time": 1766321999999, "quote_volume": 94723.973866, "trades": 1550, "taker_buy_base": 31199897.0, "taker_buy_quote": 53362.13886 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.001705, "high": 0.00171, "low": 0.001665, "close": 0.001668, "volume": 159569807.0, "close_time": 1766325599999, "quote_volume": 270092.567623, "trades": 2615, "taker_buy_base": 55812230.0, "taker_buy_quote": 94585.908911 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.001668, "high": 0.00169, "low": 0.001661, "close": 0.001677, "volume": 98653445.0, "close_time": 1766329199999, "quote_volume": 164889.933804, "trades": 1184, "taker_buy_base": 49442198.0, "taker_buy_quote": 82689.395113 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.001678, "high": 0.001692, "low": 0.001674, "close": 0.001687, "volume": 32525815.0, "close_time": 1766332799999, "quote_volume": 54680.217898, "trades": 470, "taker_buy_base": 19571687.0, "taker_buy_quote": 32909.679628 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001685, "high": 0.001714, "low": 0.001681, "close": 0.001711, "volume": 47882353.0, "close_time": 1766336399999, "quote_volume": 81267.183392, "trades": 574, "taker_buy_base": 28830205.0, "taker_buy_quote": 48996.724852 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.001713, "high": 0.001716, "low": 0.001693, "close": 0.001693, "volume": 33023142.0, "close_time": 1766339999999, "quote_volume": 56271.52308, "trades": 369, "taker_buy_base": 15688103.0, "taker_buy_quote": 26759.019171 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.001692, "high": 0.001693, "low": 0.00168, "close": 0.001682, "volume": 20483155.0, "close_time": 1766343599999, "quote_volume": 34526.945642, "trades": 291, "taker_buy_base": 6053373.0, "taker_buy_quote": 10205.146776 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.001683, "high": 0.001693, "low": 0.001677, "close": 0.00169, "volume": 18857838.0, "close_time": 1766347199999, "quote_volume": 31758.991632, "trades": 220, "taker_buy_base": 11622159.0, "taker_buy_quote": 19571.375288 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001689, "high": 0.001699, "low": 0.001686, "close": 0.001688, "volume": 23345574.0, "close_time": 1766350799999, "quote_volume": 39547.463138, "trades": 236, "taker_buy_base": 14555853.0, "taker_buy_quote": 24665.347934 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.001688, "high": 0.001694, "low": 0.001675, "close": 0.001677, "volume": 23868578.0, "close_time": 1766354399999, "quote_volume": 40134.526857, "trades": 326, "taker_buy_base": 9735054.0, "taker_buy_quote": 16376.782751 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.001675, "high": 0.001691, "low": 0.001672, "close": 0.001691, "volume": 14072654.0, "close_time": 1766357999999, "quote_volume": 23649.297092, "trades": 233, "taker_buy_base": 7463126.0, "taker_buy_quote": 12545.262468 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.001691, "high": 0.001701, "low": 0.001685, "close": 0.001687, "volume": 13314471.0, "close_time": 1766361599999, "quote_volume": 22554.666132, "trades": 251, "taker_buy_base": 4592725.0, "taker_buy_quote": 7783.108594 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001687, "high": 0.001725, "low": 0.001687, "close": 0.001704, "volume": 50165496.0, "close_time": 1766365199999, "quote_volume": 85948.940677, "trades": 1386, "taker_buy_base": 29823661.0, "taker_buy_quote": 51086.902034 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.001703, "high": 0.001715, "low": 0.001693, "close": 0.001694, "volume": 18489313.0, "close_time": 1766368799999, "quote_volume": 31524.413248, "trades": 335, "taker_buy_base": 10072895.0, "taker_buy_quote": 17176.482797 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.001693, "high": 0.001693, "low": 0.001667, "close": 0.001685, "volume": 24476202.0, "close_time": 1766372399999, "quote_volume": 41096.882576, "trades": 845, "taker_buy_base": 10271870.0, "taker_buy_quote": 17235.913515 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.001686, "high": 0.001698, "low": 0.001684, "close": 0.00169, "volume": 13250114.0, "close_time": 1766375999999, "quote_volume": 22412.803248, "trades": 212, "taker_buy_base": 4132564.0, "taker_buy_quote": 6995.234335 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00169, "high": 0.001704, "low": 0.00169, "close": 0.001703, "volume": 14389765.0, "close_time": 1766379599999, "quote_volume": 24434.020029, "trades": 239, "taker_buy_base": 7429063.0, "taker_buy_quote": 12617.500943 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.001704, "high": 0.001704, "low": 0.001688, "close": 0.001696, "volume": 35466067.0, "close_time": 1766383199999, "quote_volume": 60207.481518, "trades": 536, "taker_buy_base": 12593481.0, "taker_buy_quote": 21373.220888 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.001696, "high": 0.001704, "low": 0.001693, "close": 0.001703, "volume": 23917877.0, "close_time": 1766386799999, "quote_volume": 40625.005926, "trades": 1550, "taker_buy_base": 19541770.0, "taker_buy_quote": 33196.366136 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.001702, "high": 0.00172, "low": 0.001701, "close": 0.001708, "volume": 29632127.0, "close_time": 1766390399999, "quote_volume": 50682.516383, "trades": 869, "taker_buy_base": 12526165.0, "taker_buy_quote": 21444.006116 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.001708, "high": 0.001719, "low": 0.001699, "close": 0.001701, "volume": 30594851.0, "close_time": 1766393999999, "quote_volume": 52277.391338, "trades": 1100, "taker_buy_base": 19772072.0, "taker_buy_quote": 33747.52773 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0017, "high": 0.001705, "low": 0.001689, "close": 0.001698, "volume": 103927910.0, "close_time": 1766397599999, "quote_volume": 176169.330877, "trades": 1270, "taker_buy_base": 65113753.0, "taker_buy_quote": 110310.827849 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.001699, "high": 0.001705, "low": 0.001692, "close": 0.001694, "volume": 37453237.0, "close_time": 1766401199999, "quote_volume": 63640.980053, "trades": 521, "taker_buy_base": 23889061.0, "taker_buy_quote": 40603.902826 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.001693, "high": 0.001698, "low": 0.001682, "close": 0.001697, "volume": 76849901.0, "close_time": 1766404799999, "quote_volume": 129967.030047, "trades": 881, "taker_buy_base": 43293141.0, "taker_buy_quote": 73205.388522 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001696, "high": 0.001713, "low": 0.001691, "close": 0.001707, "volume": 49997721.0, "close_time": 1766408399999, "quote_volume": 85133.837926, "trades": 632, "taker_buy_base": 36857853.0, "taker_buy_quote": 62768.903615 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.001709, "high": 0.001718, "low": 0.001699, "close": 0.00171, "volume": 51247467.0, "close_time": 1766411999999, "quote_volume": 87455.961154, "trades": 573, "taker_buy_base": 23036360.0, "taker_buy_quote": 39336.156186 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.001709, "high": 0.001747, "low": 0.001707, "close": 0.001747, "volume": 166761700.0, "close_time": 1766415599999, "quote_volume": 287644.340793, "trades": 2433, "taker_buy_base": 115432620.0, "taker_buy_quote": 199225.161706 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.001746, "high": 0.001795, "low": 0.001741, "close": 0.001759, "volume": 260302928.0, "close_time": 1766419199999, "quote_volume": 460322.556368, "trades": 3435, "taker_buy_base": 113934312.0, "taker_buy_quote": 201425.939143 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001759, "high": 0.001784, "low": 0.001732, "close": 0.001762, "volume": 91865588.0, "close_time": 1766422799999, "quote_volume": 161231.291711, "trades": 1477, "taker_buy_base": 48655195.0, "taker_buy_quote": 85482.546138 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.001761, "high": 0.001761, "low": 0.001718, "close": 0.001723, "volume": 70864196.0, "close_time": 1766426399999, "quote_volume": 122689.817323, "trades": 1539, "taker_buy_base": 31774715.0, "taker_buy_quote": 54984.25672 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.001724, "high": 0.001738, "low": 0.001721, "close": 0.001726, "volume": 64073351.0, "close_time": 1766429999999, "quote_volume": 110912.065078, "trades": 1346, "taker_buy_base": 34224565.0, "taker_buy_quote": 59244.131202 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.001726, "high": 0.001726, "low": 0.001686, "close": 0.001693, "volume": 139517697.0, "close_time": 1766433599999, "quote_volume": 237843.414746, "trades": 1433, "taker_buy_base": 44226939.0, "taker_buy_quote": 75418.031619 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001693, "high": 0.001702, "low": 0.001673, "close": 0.001684, "volume": 84235386.0, "close_time": 1766437199999, "quote_volume": 142254.547229, "trades": 1085, "taker_buy_base": 54124328.0, "taker_buy_quote": 91463.066633 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.001684, "high": 0.001695, "low": 0.001674, "close": 0.001683, "volume": 53428365.0, "close_time": 1766440799999, "quote_volume": 89725.408905, "trades": 602, "taker_buy_base": 16426020.0, "taker_buy_quote": 27612.921429 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.001683, "high": 0.0017, "low": 0.00167, "close": 0.0017, "volume": 31341762.0, "close_time": 1766444399999, "quote_volume": 52752.176756, "trades": 397, "taker_buy_base": 14223135.0, "taker_buy_quote": 23982.705317 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.001699, "high": 0.0017, "low": 0.001679, "close": 0.001688, "volume": 9712080.0, "close_time": 1766447999999, "quote_volume": 16403.562981, "trades": 278, "taker_buy_base": 4403928.0, "taker_buy_quote": 7439.07541 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001688, "high": 0.001705, "low": 0.001681, "close": 0.001699, "volume": 28307394.0, "close_time": 1766451599999, "quote_volume": 47993.890574, "trades": 583, "taker_buy_base": 19187210.0, "taker_buy_quote": 32538.358929 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.001699, "high": 0.001706, "low": 0.001688, "close": 0.001706, "volume": 13702572.0, "close_time": 1766455199999, "quote_volume": 23227.850649, "trades": 289, "taker_buy_base": 7269622.0, "taker_buy_quote": 12319.45477 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.001704, "high": 0.00171, "low": 0.00169, "close": 0.001694, "volume": 28451246.0, "close_time": 1766458799999, "quote_volume": 48341.012, "trades": 410, "taker_buy_base": 7393569.0, "taker_buy_quote": 12579.529021 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.001693, "high": 0.001707, "low": 0.001678, "close": 0.001702, "volume": 38494566.0, "close_time": 1766462399999, "quote_volume": 65086.659274, "trades": 504, "taker_buy_base": 23971041.0, "taker_buy_quote": 40585.320304 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001701, "high": 0.001702, "low": 0.001687, "close": 0.001689, "volume": 30764143.0, "close_time": 1766465999999, "quote_volume": 52112.811763, "trades": 683, "taker_buy_base": 19038507.0, "taker_buy_quote": 32266.581999 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.001688, "high": 0.001699, "low": 0.001676, "close": 0.001686, "volume": 25922135.0, "close_time": 1766469599999, "quote_volume": 43657.749398, "trades": 565, "taker_buy_base": 16175716.0, "taker_buy_quote": 27241.798282 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.001683, "high": 0.001693, "low": 0.00167, "close": 0.00169, "volume": 14338121.0, "close_time": 1766473199999, "quote_volume": 24066.462627, "trades": 506, "taker_buy_base": 7018618.0, "taker_buy_quote": 11791.021342 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.001689, "high": 0.001699, "low": 0.001687, "close": 0.00169, "volume": 19888289.0, "close_time": 1766476799999, "quote_volume": 33656.576754, "trades": 363, "taker_buy_base": 7642375.0, "taker_buy_quote": 12933.675245 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00169, "high": 0.001708, "low": 0.001686, "close": 0.0017, "volume": 28439379.0, "close_time": 1766480399999, "quote_volume": 48271.707556, "trades": 711, "taker_buy_base": 12885212.0, "taker_buy_quote": 21875.756355 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.001701, "high": 0.001752, "low": 0.001701, "close": 0.001733, "volume": 296249335.0, "close_time": 1766483999999, "quote_volume": 512408.147658, "trades": 4223, "taker_buy_base": 158556006.0, "taker_buy_quote": 274068.866814 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.001734, "high": 0.001744, "low": 0.001701, "close": 0.001711, "volume": 77503003.0, "close_time": 1766487599999, "quote_volume": 133147.596854, "trades": 1566, "taker_buy_base": 24977829.0, "taker_buy_quote": 42905.715971 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00171, "high": 0.001718, "low": 0.001691, "close": 0.001693, "volume": 31225228.0, "close_time": 1766491199999, "quote_volume": 53240.074413, "trades": 530, "taker_buy_base": 16009868.0, "taker_buy_quote": 27293.54902 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001693, "high": 0.00171, "low": 0.001681, "close": 0.001701, "volume": 61913885.0, "close_time": 1766494799999, "quote_volume": 104979.085535, "trades": 706, "taker_buy_base": 22070360.0, "taker_buy_quote": 37422.495687 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.001701, "high": 0.001704, "low": 0.001671, "close": 0.001677, "volume": 55130417.0, "close_time": 1766498399999, "quote_volume": 93097.114222, "trades": 696, "taker_buy_base": 26978223.0, "taker_buy_quote": 45591.006317 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.001676, "high": 0.001678, "low": 0.001635, "close": 0.001658, "volume": 210614299.0, "close_time": 1766501999999, "quote_volume": 348246.980241, "trades": 3597, "taker_buy_base": 99696514.0, "taker_buy_quote": 164792.659453 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.001654, "high": 0.001672, "low": 0.00165, "close": 0.001663, "volume": 24759022.0, "close_time": 1766505599999, "quote_volume": 41139.11351, "trades": 364, "taker_buy_base": 10312104.0, "taker_buy_quote": 17134.973574 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001662, "high": 0.001687, "low": 0.001659, "close": 0.001678, "volume": 36888229.0, "close_time": 1766509199999, "quote_volume": 61857.720956, "trades": 547, "taker_buy_base": 17632720.0, "taker_buy_quote": 29563.018443 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.001678, "high": 0.001678, "low": 0.001648, "close": 0.001649, "volume": 45640813.0, "close_time": 1766512799999, "quote_volume": 75924.904533, "trades": 516, "taker_buy_base": 18945422.0, "taker_buy_quote": 31485.237 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.001651, "high": 0.001671, "low": 0.00165, "close": 0.001668, "volume": 13008842.0, "close_time": 1766516399999, "quote_volume": 21636.249286, "trades": 259, "taker_buy_base": 8152822.0, "taker_buy_quote": 13560.104928 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.001666, "high": 0.001675, "low": 0.001663, "close": 0.001673, "volume": 16954929.0, "close_time": 1766519999999, "quote_volume": 28300.578502, "trades": 254, "taker_buy_base": 9328210.0, "taker_buy_quote": 15574.366065 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001674, "high": 0.001682, "low": 0.001663, "close": 0.001674, "volume": 42573015.0, "close_time": 1766523599999, "quote_volume": 71286.084432, "trades": 949, "taker_buy_base": 29484538.0, "taker_buy_quote": 49379.485715 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.001676, "high": 0.001679, "low": 0.001668, "close": 0.001674, "volume": 11806025.0, "close_time": 1766527199999, "quote_volume": 19772.275136, "trades": 171, "taker_buy_base": 5542413.0, "taker_buy_quote": 9287.639893 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.001676, "high": 0.001682, "low": 0.001667, "close": 0.001668, "volume": 15353893.0, "close_time": 1766530799999, "quote_volume": 25688.488285, "trades": 177, "taker_buy_base": 8395059.0, "taker_buy_quote": 14043.482663 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.001665, "high": 0.001699, "low": 0.001665, "close": 0.001689, "volume": 45865400.0, "close_time": 1766534399999, "quote_volume": 77185.759886, "trades": 530, "taker_buy_base": 25932663.0, "taker_buy_quote": 43634.304369 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00169, "high": 0.001695, "low": 0.001679, "close": 0.001687, "volume": 37365663.0, "close_time": 1766537999999, "quote_volume": 63057.773644, "trades": 404, "taker_buy_base": 15595087.0, "taker_buy_quote": 26339.29614 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.001685, "high": 0.001688, "low": 0.001673, "close": 0.001673, "volume": 25474275.0, "close_time": 1766541599999, "quote_volume": 42861.880931, "trades": 332, "taker_buy_base": 10223634.0, "taker_buy_quote": 17210.661062 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.001675, "high": 0.001676, "low": 0.001656, "close": 0.001661, "volume": 13233499.0, "close_time": 1766545199999, "quote_volume": 22021.719349, "trades": 232, "taker_buy_base": 8558532.0, "taker_buy_quote": 14239.378915 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00166, "high": 0.00166, "low": 0.001647, "close": 0.001653, "volume": 25841496.0, "close_time": 1766548799999, "quote_volume": 42750.90572, "trades": 342, "taker_buy_base": 12772217.0, "taker_buy_quote": 21141.086855 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001651, "high": 0.001662, "low": 0.001642, "close": 0.001644, "volume": 11629860.0, "close_time": 1766552399999, "quote_volume": 19224.420676, "trades": 159, "taker_buy_base": 7508611.0, "taker_buy_quote": 12418.893574 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.001643, "high": 0.001649, "low": 0.001632, "close": 0.001639, "volume": 19631358.0, "close_time": 1766555999999, "quote_volume": 32208.421664, "trades": 246, "taker_buy_base": 14177998.0, "taker_buy_quote": 23280.698426 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.001638, "high": 0.001654, "low": 0.001636, "close": 0.001651, "volume": 20479301.0, "close_time": 1766559599999, "quote_volume": 33656.198861, "trades": 287, "taker_buy_base": 16066707.0, "taker_buy_quote": 26403.24525 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.001651, "high": 0.001665, "low": 0.001647, "close": 0.001653, "volume": 14809323.0, "close_time": 1766563199999, "quote_volume": 24539.682912, "trades": 340, "taker_buy_base": 7052626.0, "taker_buy_quote": 11678.140418 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001651, "high": 0.001659, "low": 0.001634, "close": 0.001637, "volume": 24412583.0, "close_time": 1766566799999, "quote_volume": 40172.834945, "trades": 331, "taker_buy_base": 13013092.0, "taker_buy_quote": 21385.545586 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.001641, "high": 0.001653, "low": 0.001635, "close": 0.001648, "volume": 26973919.0, "close_time": 1766570399999, "quote_volume": 44346.577402, "trades": 273, "taker_buy_base": 14726910.0, "taker_buy_quote": 24230.621533 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.001648, "high": 0.001658, "low": 0.001645, "close": 0.001652, "volume": 32092443.0, "close_time": 1766573999999, "quote_volume": 52951.763756, "trades": 340, "taker_buy_base": 16910544.0, "taker_buy_quote": 27902.976553 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.001655, "high": 0.001659, "low": 0.001653, "close": 0.001655, "volume": 9447681.0, "close_time": 1766577599999, "quote_volume": 15643.047082, "trades": 154, "taker_buy_base": 5346738.0, "taker_buy_quote": 8854.220627 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001656, "high": 0.001666, "low": 0.00165, "close": 0.001659, "volume": 11466325.0, "close_time": 1766581199999, "quote_volume": 19013.052589, "trades": 156, "taker_buy_base": 4896218.0, "taker_buy_quote": 8120.241061 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.001657, "high": 0.00166, "low": 0.001649, "close": 0.001653, "volume": 9158367.0, "close_time": 1766584799999, "quote_volume": 15161.362798, "trades": 184, "taker_buy_base": 5543046.0, "taker_buy_quote": 9181.28068 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.001652, "high": 0.001674, "low": 0.001638, "close": 0.001662, "volume": 42790797.0, "close_time": 1766588399999, "quote_volume": 71119.370751, "trades": 430, "taker_buy_base": 27168115.0, "taker_buy_quote": 45191.717326 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.001663, "high": 0.00168, "low": 0.001659, "close": 0.001669, "volume": 45741347.0, "close_time": 1766591999999, "quote_volume": 76357.686053, "trades": 442, "taker_buy_base": 16337708.0, "taker_buy_quote": 27276.690816 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001666, "high": 0.001692, "low": 0.001661, "close": 0.001684, "volume": 46566569.0, "close_time": 1766595599999, "quote_volume": 78102.374788, "trades": 599, "taker_buy_base": 30342781.0, "taker_buy_quote": 50881.471897 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.001685, "high": 0.00169, "low": 0.00167, "close": 0.001672, "volume": 26630604.0, "close_time": 1766599199999, "quote_volume": 44737.796251, "trades": 447, "taker_buy_base": 11786988.0, "taker_buy_quote": 19827.395084 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.001674, "high": 0.001678, "low": 0.001667, "close": 0.001671, "volume": 17877618.0, "close_time": 1766602799999, "quote_volume": 29909.110206, "trades": 260, "taker_buy_base": 9565306.0, "taker_buy_quote": 16014.076517 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.001668, "high": 0.001683, "low": 0.001667, "close": 0.001681, "volume": 10071315.0, "close_time": 1766606399999, "quote_volume": 16851.016597, "trades": 154, "taker_buy_base": 5810440.0, "taker_buy_quote": 9724.52315 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001682, "high": 0.001698, "low": 0.00168, "close": 0.001694, "volume": 52207874.0, "close_time": 1766609999999, "quote_volume": 88220.769223, "trades": 956, "taker_buy_base": 31645410.0, "taker_buy_quote": 53486.129017 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.001695, "high": 0.001706, "low": 0.00169, "close": 0.001703, "volume": 28797166.0, "close_time": 1766613599999, "quote_volume": 48871.790769, "trades": 499, "taker_buy_base": 19952071.0, "taker_buy_quote": 33871.11013 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.001705, "high": 0.001713, "low": 0.001702, "close": 0.001706, "volume": 14900842.0, "close_time": 1766617199999, "quote_volume": 25443.755962, "trades": 221, "taker_buy_base": 7289197.0, "taker_buy_quote": 12456.082699 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.001709, "high": 0.001711, "low": 0.001697, "close": 0.001702, "volume": 17834673.0, "close_time": 1766620799999, "quote_volume": 30349.195936, "trades": 248, "taker_buy_base": 9489957.0, "taker_buy_quote": 16154.924489 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001702, "high": 0.001709, "low": 0.001696, "close": 0.001696, "volume": 14775488.0, "close_time": 1766624399999, "quote_volume": 25150.575858, "trades": 341, "taker_buy_base": 7748502.0, "taker_buy_quote": 13190.213458 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.001697, "high": 0.001709, "low": 0.001695, "close": 0.001704, "volume": 9370046.0, "close_time": 1766627999999, "quote_volume": 15962.357471, "trades": 166, "taker_buy_base": 6309394.0, "taker_buy_quote": 10745.264972 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.001704, "high": 0.001716, "low": 0.001702, "close": 0.001716, "volume": 9717318.0, "close_time": 1766631599999, "quote_volume": 16638.27458, "trades": 189, "taker_buy_base": 6059981.0, "taker_buy_quote": 10376.539561 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.001716, "high": 0.001731, "low": 0.001715, "close": 0.001725, "volume": 29603040.0, "close_time": 1766635199999, "quote_volume": 50973.996729, "trades": 414, "taker_buy_base": 15805088.0, "taker_buy_quote": 27234.896173 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001726, "high": 0.001734, "low": 0.001722, "close": 0.001729, "volume": 26189935.0, "close_time": 1766638799999, "quote_volume": 45275.221702, "trades": 400, "taker_buy_base": 12547311.0, "taker_buy_quote": 21693.678996 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.001728, "high": 0.001733, "low": 0.001724, "close": 0.00173, "volume": 34341688.0, "close_time": 1766642399999, "quote_volume": 59341.267038, "trades": 1026, "taker_buy_base": 22619183.0, "taker_buy_quote": 39089.332066 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00173, "high": 0.001732, "low": 0.001713, "close": 0.001715, "volume": 34698247.0, "close_time": 1766645999999, "quote_volume": 59727.711506, "trades": 513, "taker_buy_base": 17371272.0, "taker_buy_quote": 29888.121773 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.001714, "high": 0.001715, "low": 0.001694, "close": 0.001698, "volume": 18631282.0, "close_time": 1766649599999, "quote_volume": 31688.090893, "trades": 500, "taker_buy_base": 6421639.0, "taker_buy_quote": 10910.490116 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001696, "high": 0.001709, "low": 0.001679, "close": 0.0017, "volume": 28393242.0, "close_time": 1766653199999, "quote_volume": 48156.841027, "trades": 514, "taker_buy_base": 15761724.0, "taker_buy_quote": 26737.871545 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0017, "high": 0.00171, "low": 0.001695, "close": 0.001709, "volume": 28096792.0, "close_time": 1766656799999, "quote_volume": 47801.784146, "trades": 445, "taker_buy_base": 20629515.0, "taker_buy_quote": 35099.087296 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.00171, "high": 0.00171, "low": 0.001676, "close": 0.00168, "volume": 35772904.0, "close_time": 1766660399999, "quote_volume": 60478.785145, "trades": 459, "taker_buy_base": 19455277.0, "taker_buy_quote": 32949.82762 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.001679, "high": 0.001686, "low": 0.001672, "close": 0.001676, "volume": 29670548.0, "close_time": 1766663999999, "quote_volume": 49735.699008, "trades": 404, "taker_buy_base": 16712119.0, "taker_buy_quote": 28005.133564 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001676, "high": 0.001684, "low": 0.00167, "close": 0.001681, "volume": 22733404.0, "close_time": 1766667599999, "quote_volume": 38137.017199, "trades": 310, "taker_buy_base": 11416580.0, "taker_buy_quote": 19172.502797 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.001682, "high": 0.001682, "low": 0.00167, "close": 0.001677, "volume": 18924829.0, "close_time": 1766671199999, "quote_volume": 31692.450489, "trades": 297, "taker_buy_base": 7873312.0, "taker_buy_quote": 13189.141376 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.001676, "high": 0.001683, "low": 0.001672, "close": 0.001681, "volume": 21969114.0, "close_time": 1766674799999, "quote_volume": 36845.806317, "trades": 248, "taker_buy_base": 11477170.0, "taker_buy_quote": 19257.707695 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.001681, "high": 0.001704, "low": 0.001676, "close": 0.001699, "volume": 61326699.0, "close_time": 1766678399999, "quote_volume": 103586.134106, "trades": 748, "taker_buy_base": 24980992.0, "taker_buy_quote": 42234.893462 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001698, "high": 0.001709, "low": 0.001691, "close": 0.001694, "volume": 42408099.0, "close_time": 1766681999999, "quote_volume": 72136.822498, "trades": 728, "taker_buy_base": 21666831.0, "taker_buy_quote": 36888.54139 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.001693, "high": 0.001722, "low": 0.001691, "close": 0.001719, "volume": 32965744.0, "close_time": 1766685599999, "quote_volume": 56362.329943, "trades": 521, "taker_buy_base": 22470766.0, "taker_buy_quote": 38453.211322 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.001721, "high": 0.001726, "low": 0.001709, "close": 0.001719, "volume": 76535415.0, "close_time": 1766689199999, "quote_volume": 131454.266609, "trades": 1654, "taker_buy_base": 32005324.0, "taker_buy_quote": 54968.677915 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00172, "high": 0.001723, "low": 0.001711, "close": 0.001719, "volume": 26126709.0, "close_time": 1766692799999, "quote_volume": 44869.071916, "trades": 784, "taker_buy_base": 5838621.0, "taker_buy_quote": 10031.119144 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001719, "high": 0.001736, "low": 0.001717, "close": 0.001724, "volume": 34463960.0, "close_time": 1766696399999, "quote_volume": 59481.637573, "trades": 947, "taker_buy_base": 13154078.0, "taker_buy_quote": 22686.608374 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.001726, "high": 0.001734, "low": 0.001722, "close": 0.001728, "volume": 56842286.0, "close_time": 1766699999999, "quote_volume": 98179.292417, "trades": 1099, "taker_buy_base": 34239568.0, "taker_buy_quote": 59115.354366 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.001729, "high": 0.001746, "low": 0.001706, "close": 0.001719, "volume": 76899204.0, "close_time": 1766703599999, "quote_volume": 132863.392583, "trades": 1266, "taker_buy_base": 27068567.0, "taker_buy_quote": 46724.246217 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.001717, "high": 0.001735, "low": 0.001696, "close": 0.001715, "volume": 101588739.0, "close_time": 1766707199999, "quote_volume": 174193.128299, "trades": 1399, "taker_buy_base": 40328976.0, "taker_buy_quote": 69235.682244 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001714, "high": 0.001715, "low": 0.001677, "close": 0.001685, "volume": 46662238.0, "close_time": 1766710799999, "quote_volume": 78897.072191, "trades": 815, "taker_buy_base": 21159415.0, "taker_buy_quote": 35813.014865 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.001684, "high": 0.001714, "low": 0.001683, "close": 0.001711, "volume": 25905293.0, "close_time": 1766714399999, "quote_volume": 44255.961331, "trades": 326, "taker_buy_base": 11326545.0, "taker_buy_quote": 19327.925843 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.001713, "high": 0.00177, "low": 0.001708, "close": 0.001745, "volume": 112957042.0, "close_time": 1766717999999, "quote_volume": 197341.935272, "trades": 1309, "taker_buy_base": 69578892.0, "taker_buy_quote": 121472.837838 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.001747, "high": 0.001757, "low": 0.001725, "close": 0.001725, "volume": 37310783.0, "close_time": 1766721599999, "quote_volume": 65076.881954, "trades": 488, "taker_buy_base": 12070782.0, "taker_buy_quote": 21027.253594 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001724, "high": 0.001725, "low": 0.001711, "close": 0.001722, "volume": 23207439.0, "close_time": 1766725199999, "quote_volume": 39890.489598, "trades": 302, "taker_buy_base": 14969033.0, "taker_buy_quote": 25736.066039 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.001722, "high": 0.001725, "low": 0.001707, "close": 0.001721, "volume": 12530429.0, "close_time": 1766728799999, "quote_volume": 21479.829738, "trades": 235, "taker_buy_base": 7455940.0, "taker_buy_quote": 12783.825527 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.001722, "high": 0.001725, "low": 0.001708, "close": 0.001716, "volume": 13398523.0, "close_time": 1766732399999, "quote_volume": 22988.988433, "trades": 186, "taker_buy_base": 8552074.0, "taker_buy_quote": 14672.947176 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.001715, "high": 0.001721, "low": 0.001698, "close": 0.001699, "volume": 41074048.0, "close_time": 1766735999999, "quote_volume": 70057.696251, "trades": 434, "taker_buy_base": 18823986.0, "taker_buy_quote": 32130.953954 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001701, "high": 0.001717, "low": 0.001701, "close": 0.001717, "volume": 25339694.0, "close_time": 1766739599999, "quote_volume": 43285.851289, "trades": 331, "taker_buy_base": 12409940.0, "taker_buy_quote": 21209.417519 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.001718, "high": 0.001729, "low": 0.001713, "close": 0.001727, "volume": 23675457.0, "close_time": 1766743199999, "quote_volume": 40788.124379, "trades": 345, "taker_buy_base": 15888899.0, "taker_buy_quote": 27389.698814 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.001728, "high": 0.001728, "low": 0.00172, "close": 0.001726, "volume": 11961707.0, "close_time": 1766746799999, "quote_volume": 20618.601438, "trades": 206, "taker_buy_base": 4665499.0, "taker_buy_quote": 8043.265211 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.001725, "high": 0.001731, "low": 0.001714, "close": 0.001727, "volume": 38744073.0, "close_time": 1766750399999, "quote_volume": 66812.177894, "trades": 555, "taker_buy_base": 12396730.0, "taker_buy_quote": 21396.010684 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001728, "high": 0.00181, "low": 0.001722, "close": 0.001761, "volume": 227754983.0, "close_time": 1766753999999, "quote_volume": 404512.459502, "trades": 3541, "taker_buy_base": 118976310.0, "taker_buy_quote": 211244.662473 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.001762, "high": 0.001769, "low": 0.001724, "close": 0.001726, "volume": 94590203.0, "close_time": 1766757599999, "quote_volume": 164701.470964, "trades": 1134, "taker_buy_base": 28050188.0, "taker_buy_quote": 48946.494154 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.001726, "high": 0.001758, "low": 0.001715, "close": 0.001724, "volume": 160755453.0, "close_time": 1766761199999, "quote_volume": 279817.501583, "trades": 2164, "taker_buy_base": 82914603.0, "taker_buy_quote": 144430.978172 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.001722, "high": 0.001722, "low": 0.001694, "close": 0.001706, "volume": 89292937.0, "close_time": 1766764799999, "quote_volume": 152214.209986, "trades": 1246, "taker_buy_base": 48228918.0, "taker_buy_quote": 82229.657843 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001702, "high": 0.001708, "low": 0.001676, "close": 0.001677, "volume": 49120251.0, "close_time": 1766768399999, "quote_volume": 83140.647008, "trades": 465, "taker_buy_base": 17175188.0, "taker_buy_quote": 29049.034314 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00168, "high": 0.001707, "low": 0.001679, "close": 0.001695, "volume": 38303158.0, "close_time": 1766771999999, "quote_volume": 64762.97629, "trades": 372, "taker_buy_base": 16302307.0, "taker_buy_quote": 27608.376304 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.001695, "high": 0.001702, "low": 0.001688, "close": 0.001691, "volume": 19232836.0, "close_time": 1766775599999, "quote_volume": 32560.823203, "trades": 258, "taker_buy_base": 9978069.0, "taker_buy_quote": 16892.744341 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.001688, "high": 0.001703, "low": 0.001688, "close": 0.001699, "volume": 9016817.0, "close_time": 1766779199999, "quote_volume": 15306.943324, "trades": 132, "taker_buy_base": 6127704.0, "taker_buy_quote": 10399.743916 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001698, "high": 0.001718, "low": 0.001692, "close": 0.001714, "volume": 20834952.0, "close_time": 1766782799999, "quote_volume": 35600.498462, "trades": 363, "taker_buy_base": 15198657.0, "taker_buy_quote": 25968.005222 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.001713, "high": 0.001714, "low": 0.001695, "close": 0.001697, "volume": 26652616.0, "close_time": 1766786399999, "quote_volume": 45428.569928, "trades": 286, "taker_buy_base": 12004506.0, "taker_buy_quote": 20488.526289 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.001696, "high": 0.001697, "low": 0.001682, "close": 0.001689, "volume": 18348647.0, "close_time": 1766789999999, "quote_volume": 30994.097314, "trades": 288, "taker_buy_base": 9338868.0, "taker_buy_quote": 15777.442066 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.001688, "high": 0.001697, "low": 0.001686, "close": 0.001697, "volume": 21024203.0, "close_time": 1766793599999, "quote_volume": 35588.458018, "trades": 236, "taker_buy_base": 15438557.0, "taker_buy_quote": 26139.40124 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001697, "high": 0.001698, "low": 0.001691, "close": 0.001692, "volume": 7468674.0, "close_time": 1766797199999, "quote_volume": 12656.802297, "trades": 108, "taker_buy_base": 2587301.0, "taker_buy_quote": 4385.219461 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.001691, "high": 0.001695, "low": 0.001683, "close": 0.001694, "volume": 18146562.0, "close_time": 1766800799999, "quote_volume": 30633.561208, "trades": 187, "taker_buy_base": 13188045.0, "taker_buy_quote": 22259.437667 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.001692, "high": 0.001698, "low": 0.001684, "close": 0.001696, "volume": 22147093.0, "close_time": 1766804399999, "quote_volume": 37382.666375, "trades": 187, "taker_buy_base": 9740121.0, "taker_buy_quote": 16449.132475 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.001697, "high": 0.00171, "low": 0.001694, "close": 0.001702, "volume": 9602066.0, "close_time": 1766807999999, "quote_volume": 16349.224116, "trades": 157, "taker_buy_base": 4926224.0, "taker_buy_quote": 8376.888766 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001702, "high": 0.001703, "low": 0.001697, "close": 0.001697, "volume": 14270562.0, "close_time": 1766811599999, "quote_volume": 24262.017473, "trades": 169, "taker_buy_base": 6067554.0, "taker_buy_quote": 10318.044482 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.001696, "high": 0.001699, "low": 0.001692, "close": 0.001694, "volume": 19405225.0, "close_time": 1766815199999, "quote_volume": 32888.184466, "trades": 185, "taker_buy_base": 8455148.0, "taker_buy_quote": 14335.720569 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.001693, "high": 0.001698, "low": 0.001691, "close": 0.001697, "volume": 11803209.0, "close_time": 1766818799999, "quote_volume": 20002.335795, "trades": 133, "taker_buy_base": 9125899.0, "taker_buy_quote": 15467.792719 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.001698, "high": 0.001712, "low": 0.001697, "close": 0.001709, "volume": 32000108.0, "close_time": 1766822399999, "quote_volume": 54682.756371, "trades": 239, "taker_buy_base": 7754487.0, "taker_buy_quote": 13240.281087 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001709, "high": 0.001716, "low": 0.001703, "close": 0.001707, "volume": 40323683.0, "close_time": 1766825999999, "quote_volume": 68927.259362, "trades": 615, "taker_buy_base": 24039744.0, "taker_buy_quote": 41110.362794 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.001705, "high": 0.001712, "low": 0.001699, "close": 0.001701, "volume": 20336571.0, "close_time": 1766829599999, "quote_volume": 34696.150616, "trades": 222, "taker_buy_base": 14091773.0, "taker_buy_quote": 24052.397529 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.001701, "high": 0.001705, "low": 0.001689, "close": 0.001705, "volume": 24013832.0, "close_time": 1766833199999, "quote_volume": 40725.499829, "trades": 492, "taker_buy_base": 13549419.0, "taker_buy_quote": 22992.192964 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.001705, "high": 0.001745, "low": 0.001705, "close": 0.001732, "volume": 68631904.0, "close_time": 1766836799999, "quote_volume": 118403.138358, "trades": 1060, "taker_buy_base": 43318608.0, "taker_buy_quote": 74724.070028 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001732, "high": 0.001738, "low": 0.001721, "close": 0.001731, "volume": 57505089.0, "close_time": 1766840399999, "quote_volume": 99444.425609, "trades": 1090, "taker_buy_base": 42000531.0, "taker_buy_quote": 72637.920809 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.001731, "high": 0.001734, "low": 0.001721, "close": 0.001723, "volume": 31027680.0, "close_time": 1766843999999, "quote_volume": 53625.105205, "trades": 499, "taker_buy_base": 19508183.0, "taker_buy_quote": 33746.339946 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.001722, "high": 0.001728, "low": 0.001716, "close": 0.001726, "volume": 22155282.0, "close_time": 1766847599999, "quote_volume": 38147.3318, "trades": 327, "taker_buy_base": 9151346.0, "taker_buy_quote": 15754.030711 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.001726, "high": 0.001726, "low": 0.001715, "close": 0.001717, "volume": 24568621.0, "close_time": 1766851199999, "quote_volume": 42247.850237, "trades": 254, "taker_buy_base": 8012822.0, "taker_buy_quote": 13780.584509 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001718, "high": 0.001723, "low": 0.001713, "close": 0.001715, "volume": 33425654.0, "close_time": 1766854799999, "quote_volume": 57382.893045, "trades": 524, "taker_buy_base": 12232887.0, "taker_buy_quote": 21012.320683 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.001715, "high": 0.00172, "low": 0.001708, "close": 0.001712, "volume": 35253635.0, "close_time": 1766858399999, "quote_volume": 60403.22505, "trades": 671, "taker_buy_base": 13534667.0, "taker_buy_quote": 23193.730503 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.001711, "high": 0.001711, "low": 0.001696, "close": 0.001702, "volume": 26831689.0, "close_time": 1766861999999, "quote_volume": 45640.647929, "trades": 409, "taker_buy_base": 9593306.0, "taker_buy_quote": 16333.569601 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.001701, "high": 0.001712, "low": 0.0017, "close": 0.001709, "volume": 27519105.0, "close_time": 1766865599999, "quote_volume": 46988.440195, "trades": 558, "taker_buy_base": 11791894.0, "taker_buy_quote": 20144.926333 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001709, "high": 0.001722, "low": 0.001709, "close": 0.001713, "volume": 31845394.0, "close_time": 1766869199999, "quote_volume": 54611.470756, "trades": 1322, "taker_buy_base": 18853557.0, "taker_buy_quote": 32337.389677 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.001713, "high": 0.001722, "low": 0.001713, "close": 0.001719, "volume": 14379784.0, "close_time": 1766872799999, "quote_volume": 24709.980717, "trades": 254, "taker_buy_base": 7962795.0, "taker_buy_quote": 13685.781814 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00172, "high": 0.00173, "low": 0.001707, "close": 0.001712, "volume": 48110812.0, "close_time": 1766876399999, "quote_volume": 82741.942431, "trades": 449, "taker_buy_base": 22927183.0, "taker_buy_quote": 39477.836238 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.001713, "high": 0.001732, "low": 0.001712, "close": 0.001729, "volume": 34278059.0, "close_time": 1766879999999, "quote_volume": 59031.437572, "trades": 701, "taker_buy_base": 21799034.0, "taker_buy_quote": 37557.616496 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00173, "high": 0.001731, "low": 0.001709, "close": 0.00171, "volume": 17157963.0, "close_time": 1766883599999, "quote_volume": 29421.907676, "trades": 324, "taker_buy_base": 10925557.0, "taker_buy_quote": 18733.777268 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.001711, "high": 0.001715, "low": 0.001698, "close": 0.001698, "volume": 32645126.0, "close_time": 1766887199999, "quote_volume": 55647.974685, "trades": 806, "taker_buy_base": 14353726.0, "taker_buy_quote": 24486.447306 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.001698, "high": 0.001707, "low": 0.001696, "close": 0.001703, "volume": 29620871.0, "close_time": 1766890799999, "quote_volume": 50354.645066, "trades": 382, "taker_buy_base": 23413563.0, "taker_buy_quote": 39796.0899 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.001703, "high": 0.001707, "low": 0.001698, "close": 0.001702, "volume": 7061656.0, "close_time": 1766894399999, "quote_volume": 12021.315532, "trades": 205, "taker_buy_base": 2758350.0, "taker_buy_quote": 4697.653771 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001702, "high": 0.001703, "low": 0.001697, "close": 0.001703, "volume": 18050755.0, "close_time": 1766897999999, "quote_volume": 30686.55764, "trades": 313, "taker_buy_base": 12747263.0, "taker_buy_quote": 21673.839585 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.001703, "high": 0.001716, "low": 0.0017, "close": 0.001711, "volume": 20931471.0, "close_time": 1766901599999, "quote_volume": 35758.000509, "trades": 638, "taker_buy_base": 11313277.0, "taker_buy_quote": 19314.112057 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.001709, "high": 0.001722, "low": 0.001706, "close": 0.001709, "volume": 40173659.0, "close_time": 1766905199999, "quote_volume": 68773.447201, "trades": 744, "taker_buy_base": 32036264.0, "taker_buy_quote": 54830.456968 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.001708, "high": 0.00171, "low": 0.001705, "close": 0.001709, "volume": 8541452.0, "close_time": 1766908799999, "quote_volume": 14585.911129, "trades": 266, "taker_buy_base": 5997655.0, "taker_buy_quote": 10243.88233 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001708, "high": 0.001713, "low": 0.001701, "close": 0.001702, "volume": 42417787.0, "close_time": 1766912399999, "quote_volume": 72333.542893, "trades": 466, "taker_buy_base": 13059234.0, "taker_buy_quote": 22292.354435 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.001702, "high": 0.001708, "low": 0.001698, "close": 0.0017, "volume": 15777520.0, "close_time": 1766915999999, "quote_volume": 26854.366992, "trades": 277, "taker_buy_base": 6169314.0, "taker_buy_quote": 10505.375891 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0017, "high": 0.001711, "low": 0.0017, "close": 0.001703, "volume": 18694407.0, "close_time": 1766919599999, "quote_volume": 31874.53656, "trades": 313, "taker_buy_base": 11202015.0, "taker_buy_quote": 19114.923372 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.001702, "high": 0.001708, "low": 0.001693, "close": 0.001706, "volume": 40118296.0, "close_time": 1766923199999, "quote_volume": 68223.540665, "trades": 544, "taker_buy_base": 26521238.0, "taker_buy_quote": 45087.21442 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001706, "high": 0.001711, "low": 0.0017, "close": 0.001703, "volume": 38364837.0, "close_time": 1766926799999, "quote_volume": 65403.923586, "trades": 583, "taker_buy_base": 22094684.0, "taker_buy_quote": 37675.560033 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.001701, "high": 0.00171, "low": 0.001698, "close": 0.001709, "volume": 71658063.0, "close_time": 1766930399999, "quote_volume": 122165.137656, "trades": 917, "taker_buy_base": 38959750.0, "taker_buy_quote": 66434.417904 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.001709, "high": 0.001732, "low": 0.001708, "close": 0.001709, "volume": 133563451.0, "close_time": 1766933999999, "quote_volume": 229787.600748, "trades": 1368, "taker_buy_base": 68990658.0, "taker_buy_quote": 118743.458351 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.001708, "high": 0.001718, "low": 0.001696, "close": 0.001704, "volume": 87273247.0, "close_time": 1766937599999, "quote_volume": 148828.788136, "trades": 1354, "taker_buy_base": 44475987.0, "taker_buy_quote": 75877.070748 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001704, "high": 0.001713, "low": 0.001702, "close": 0.001708, "volume": 19538100.0, "close_time": 1766941199999, "quote_volume": 33384.112894, "trades": 319, "taker_buy_base": 9825275.0, "taker_buy_quote": 16790.135861 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.001709, "high": 0.00172, "low": 0.001704, "close": 0.001704, "volume": 18938181.0, "close_time": 1766944799999, "quote_volume": 32421.144896, "trades": 293, "taker_buy_base": 12419713.0, "taker_buy_quote": 21266.479354 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.001705, "high": 0.001707, "low": 0.001687, "close": 0.001691, "volume": 76460038.0, "close_time": 1766948399999, "quote_volume": 129753.294071, "trades": 1075, "taker_buy_base": 47081575.0, "taker_buy_quote": 79932.513338 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.001691, "high": 0.001699, "low": 0.001689, "close": 0.00169, "volume": 15941390.0, "close_time": 1766951999999, "quote_volume": 26978.273962, "trades": 311, "taker_buy_base": 8407180.0, "taker_buy_quote": 14227.955249 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001688, "high": 0.001695, "low": 0.00168, "close": 0.001689, "volume": 13110609.0, "close_time": 1766955599999, "quote_volume": 22122.913771, "trades": 227, "taker_buy_base": 4603696.0, "taker_buy_quote": 7775.263704 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.001688, "high": 0.001691, "low": 0.001682, "close": 0.001686, "volume": 4635459.0, "close_time": 1766959199999, "quote_volume": 7817.740595, "trades": 158, "taker_buy_base": 2548221.0, "taker_buy_quote": 4297.596064 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.001685, "high": 0.001702, "low": 0.001681, "close": 0.001699, "volume": 18178518.0, "close_time": 1766962799999, "quote_volume": 30721.874738, "trades": 257, "taker_buy_base": 12741187.0, "taker_buy_quote": 21518.226447 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.001701, "high": 0.001714, "low": 0.001694, "close": 0.001712, "volume": 16182500.0, "close_time": 1766966399999, "quote_volume": 27530.941263, "trades": 305, "taker_buy_base": 10694349.0, "taker_buy_quote": 18177.113724 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001713, "high": 0.001734, "low": 0.001709, "close": 0.001728, "volume": 45073862.0, "close_time": 1766969999999, "quote_volume": 77731.299432, "trades": 973, "taker_buy_base": 27469524.0, "taker_buy_quote": 47401.789163 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.001729, "high": 0.00174, "low": 0.00171, "close": 0.00174, "volume": 31074885.0, "close_time": 1766973599999, "quote_volume": 53723.933593, "trades": 600, "taker_buy_base": 19660080.0, "taker_buy_quote": 34026.396437 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00174, "high": 0.001764, "low": 0.001739, "close": 0.001747, "volume": 67230722.0, "close_time": 1766977199999, "quote_volume": 117685.41852, "trades": 1171, "taker_buy_base": 32240959.0, "taker_buy_quote": 56468.46468 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.001748, "high": 0.001766, "low": 0.001747, "close": 0.00176, "volume": 40246619.0, "close_time": 1766980799999, "quote_volume": 70658.566196, "trades": 740, "taker_buy_base": 21369319.0, "taker_buy_quote": 37509.779414 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001759, "high": 0.001768, "low": 0.00175, "close": 0.001756, "volume": 65479112.0, "close_time": 1766984399999, "quote_volume": 115174.278331, "trades": 1117, "taker_buy_base": 33403741.0, "taker_buy_quote": 58779.995293 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.001756, "high": 0.001763, "low": 0.001748, "close": 0.00175, "volume": 53444714.0, "close_time": 1766987999999, "quote_volume": 93881.07776, "trades": 1142, "taker_buy_base": 19653487.0, "taker_buy_quote": 34556.652104 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.001751, "high": 0.001759, "low": 0.001744, "close": 0.001758, "volume": 33601625.0, "close_time": 1766991599999, "quote_volume": 58896.477836, "trades": 774, "taker_buy_base": 12335530.0, "taker_buy_quote": 21629.418229 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.001758, "high": 0.001773, "low": 0.001747, "close": 0.001751, "volume": 122073399.0, "close_time": 1766995199999, "quote_volume": 214774.111708, "trades": 2187, "taker_buy_base": 61783575.0, "taker_buy_quote": 108816.697256 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001752, "high": 0.001772, "low": 0.00175, "close": 0.001752, "volume": 53906529.0, "close_time": 1766998799999, "quote_volume": 94863.148294, "trades": 734, "taker_buy_base": 25631600.0, "taker_buy_quote": 45128.150243 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.001753, "high": 0.001753, "low": 0.001698, "close": 0.001708, "volume": 196272625.0, "close_time": 1767002399999, "quote_volume": 338470.492301, "trades": 2800, "taker_buy_base": 62946883.0, "taker_buy_quote": 108459.274596 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.001709, "high": 0.001724, "low": 0.001708, "close": 0.00172, "volume": 36527183.0, "close_time": 1767005999999, "quote_volume": 62743.727081, "trades": 540, "taker_buy_base": 18819889.0, "taker_buy_quote": 32320.099243 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.00172, "high": 0.001725, "low": 0.001711, "close": 0.001713, "volume": 75281703.0, "close_time": 1767009599999, "quote_volume": 129123.173145, "trades": 810, "taker_buy_base": 27912759.0, "taker_buy_quote": 47926.916141 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001713, "high": 0.001718, "low": 0.00168, "close": 0.001705, "volume": 140750159.0, "close_time": 1767013199999, "quote_volume": 239488.140632, "trades": 2880, "taker_buy_base": 28862345.0, "taker_buy_quote": 49025.378897 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.001705, "high": 0.00171, "low": 0.001688, "close": 0.001694, "volume": 42597155.0, "close_time": 1767016799999, "quote_volume": 72411.355502, "trades": 830, "taker_buy_base": 8898967.0, "taker_buy_quote": 15139.516896 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.001693, "high": 0.001723, "low": 0.001686, "close": 0.00171, "volume": 63536120.0, "close_time": 1767020399999, "quote_volume": 108248.207995, "trades": 1207, "taker_buy_base": 16301670.0, "taker_buy_quote": 27763.253257 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.001712, "high": 0.001735, "low": 0.001712, "close": 0.001726, "volume": 73108805.0, "close_time": 1767023999999, "quote_volume": 126219.371006, "trades": 1531, "taker_buy_base": 26410973.0, "taker_buy_quote": 45585.711394 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001724, "high": 0.001752, "low": 0.001707, "close": 0.001707, "volume": 167702257.0, "close_time": 1767027599999, "quote_volume": 289811.324798, "trades": 2477, "taker_buy_base": 64389137.0, "taker_buy_quote": 111510.683296 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.001706, "high": 0.001716, "low": 0.001695, "close": 0.001709, "volume": 48019415.0, "close_time": 1767031199999, "quote_volume": 81894.679782, "trades": 1180, "taker_buy_base": 10691546.0, "taker_buy_quote": 18238.890096 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.001709, "high": 0.001715, "low": 0.001696, "close": 0.001698, "volume": 73956108.0, "close_time": 1767034799999, "quote_volume": 126230.775275, "trades": 1348, "taker_buy_base": 29648116.0, "taker_buy_quote": 50594.063855 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.001698, "high": 0.001712, "low": 0.001691, "close": 0.001697, "volume": 46678620.0, "close_time": 1767038399999, "quote_volume": 79559.827659, "trades": 812, "taker_buy_base": 19353282.0, "taker_buy_quote": 33008.99589 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001696, "high": 0.001708, "low": 0.001689, "close": 0.001696, "volume": 58342915.0, "close_time": 1767041999999, "quote_volume": 99056.43136, "trades": 759, "taker_buy_base": 24282761.0, "taker_buy_quote": 41246.828433 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.001695, "high": 0.001711, "low": 0.001695, "close": 0.00171, "volume": 14468157.0, "close_time": 1767045599999, "quote_volume": 24647.394437, "trades": 254, "taker_buy_base": 6418480.0, "taker_buy_quote": 10941.132915 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.001709, "high": 0.00171, "low": 0.001704, "close": 0.001705, "volume": 11486852.0, "close_time": 1767049199999, "quote_volume": 19613.65484, "trades": 190, "taker_buy_base": 5872344.0, "taker_buy_quote": 10025.204248 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.001704, "high": 0.001704, "low": 0.001691, "close": 0.001694, "volume": 19685529.0, "close_time": 1767052799999, "quote_volume": 33424.252569, "trades": 352, "taker_buy_base": 7677655.0, "taker_buy_quote": 13031.424124 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001694, "high": 0.001698, "low": 0.001688, "close": 0.001691, "volume": 15642111.0, "close_time": 1767056399999, "quote_volume": 26459.485631, "trades": 517, "taker_buy_base": 7944880.0, "taker_buy_quote": 13442.055765 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.001691, "high": 0.001691, "low": 0.001679, "close": 0.00168, "volume": 24958859.0, "close_time": 1767059999999, "quote_volume": 42064.98731, "trades": 590, "taker_buy_base": 12786932.0, "taker_buy_quote": 21552.422482 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.001679, "high": 0.001682, "low": 0.001668, "close": 0.001678, "volume": 22876161.0, "close_time": 1767063599999, "quote_volume": 38327.414821, "trades": 473, "taker_buy_base": 11764247.0, "taker_buy_quote": 19721.821286 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.001676, "high": 0.001685, "low": 0.001665, "close": 0.001681, "volume": 17060835.0, "close_time": 1767067199999, "quote_volume": 28573.220623, "trades": 322, "taker_buy_base": 5365780.0, "taker_buy_quote": 8997.603737 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00168, "high": 0.001688, "low": 0.00167, "close": 0.001678, "volume": 10694608.0, "close_time": 1767070799999, "quote_volume": 17986.165388, "trades": 252, "taker_buy_base": 5826305.0, "taker_buy_quote": 9801.353974 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.001677, "high": 0.001678, "low": 0.001663, "close": 0.00167, "volume": 10603952.0, "close_time": 1767074399999, "quote_volume": 17710.120301, "trades": 224, "taker_buy_base": 4373267.0, "taker_buy_quote": 7298.811237 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.00167, "high": 0.001674, "low": 0.001666, "close": 0.001669, "volume": 12246958.0, "close_time": 1767077999999, "quote_volume": 20452.347522, "trades": 304, "taker_buy_base": 5524680.0, "taker_buy_quote": 9229.596124 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.001669, "high": 0.001678, "low": 0.001665, "close": 0.001673, "volume": 22948138.0, "close_time": 1767081599999, "quote_volume": 38365.848016, "trades": 459, "taker_buy_base": 13029060.0, "taker_buy_quote": 21791.231312 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001673, "high": 0.001696, "low": 0.001672, "close": 0.001676, "volume": 46679457.0, "close_time": 1767085199999, "quote_volume": 78595.588734, "trades": 1080, "taker_buy_base": 26584230.0, "taker_buy_quote": 44735.212955 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.001675, "high": 0.001689, "low": 0.001672, "close": 0.001687, "volume": 43869450.0, "close_time": 1767088799999, "quote_volume": 73748.530828, "trades": 947, "taker_buy_base": 27497281.0, "taker_buy_quote": 46240.735362 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.001686, "high": 0.001687, "low": 0.001673, "close": 0.001676, "volume": 24098142.0, "close_time": 1767092399999, "quote_volume": 40450.06057, "trades": 388, "taker_buy_base": 5571383.0, "taker_buy_quote": 9353.966685 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.001675, "high": 0.001678, "low": 0.00167, "close": 0.001673, "volume": 24605571.0, "close_time": 1767095999999, "quote_volume": 41204.250847, "trades": 538, "taker_buy_base": 9303090.0, "taker_buy_quote": 15579.214835 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001674, "high": 0.001677, "low": 0.001667, "close": 0.001667, "volume": 16359560.0, "close_time": 1767099599999, "quote_volume": 27331.38697, "trades": 854, "taker_buy_base": 8048130.0, "taker_buy_quote": 13450.032151 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.001668, "high": 0.001674, "low": 0.001664, "close": 0.001672, "volume": 28542170.0, "close_time": 1767103199999, "quote_volume": 47580.618955, "trades": 1654, "taker_buy_base": 18516553.0, "taker_buy_quote": 30872.297608 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.001671, "high": 0.001673, "low": 0.001643, "close": 0.001668, "volume": 124976635.0, "close_time": 1767106799999, "quote_volume": 206399.71521, "trades": 2103, "taker_buy_base": 59045064.0, "taker_buy_quote": 97507.457569 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.001669, "high": 0.001672, "low": 0.001653, "close": 0.001671, "volume": 48082351.0, "close_time": 1767110399999, "quote_volume": 79923.464589, "trades": 674, "taker_buy_base": 16327964.0, "taker_buy_quote": 27188.839058 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00167, "high": 0.001675, "low": 0.001657, "close": 0.001662, "volume": 27429496.0, "close_time": 1767113999999, "quote_volume": 45709.593427, "trades": 539, "taker_buy_base": 12265202.0, "taker_buy_quote": 20441.17249 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00166, "high": 0.001664, "low": 0.001648, "close": 0.001656, "volume": 46828639.0, "close_time": 1767117599999, "quote_volume": 77445.837759, "trades": 550, "taker_buy_base": 19821911.0, "taker_buy_quote": 32778.675569 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.001656, "high": 0.001661, "low": 0.001652, "close": 0.001656, "volume": 10973675.0, "close_time": 1767121199999, "quote_volume": 18184.819621, "trades": 227, "taker_buy_base": 5023554.0, "taker_buy_quote": 8326.100787 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.001655, "high": 0.001671, "low": 0.001645, "close": 0.001668, "volume": 35797971.0, "close_time": 1767124799999, "quote_volume": 59374.23292, "trades": 445, "taker_buy_base": 20084560.0, "taker_buy_quote": 33356.161243 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00167, "high": 0.00167, "low": 0.001658, "close": 0.001658, "volume": 17004107.0, "close_time": 1767128399999, "quote_volume": 28298.993827, "trades": 205, "taker_buy_base": 8036483.0, "taker_buy_quote": 13385.516508 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.001657, "high": 0.001665, "low": 0.001655, "close": 0.001657, "volume": 17144719.0, "close_time": 1767131999999, "quote_volume": 28447.200498, "trades": 160, "taker_buy_base": 9595110.0, "taker_buy_quote": 15924.194187 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.001656, "high": 0.001662, "low": 0.001651, "close": 0.001651, "volume": 11359007.0, "close_time": 1767135599999, "quote_volume": 18812.671468, "trades": 172, "taker_buy_base": 3333014.0, "taker_buy_quote": 5524.888491 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.001651, "high": 0.001654, "low": 0.001648, "close": 0.001651, "volume": 11844214.0, "close_time": 1767139199999, "quote_volume": 19556.657687, "trades": 214, "taker_buy_base": 4110150.0, "taker_buy_quote": 6786.727216 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00165, "high": 0.001657, "low": 0.001647, "close": 0.001655, "volume": 8860252.0, "close_time": 1767142799999, "quote_volume": 14641.524727, "trades": 135, "taker_buy_base": 5827574.0, "taker_buy_quote": 9630.613833 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.001653, "high": 0.001666, "low": 0.001651, "close": 0.001663, "volume": 12193440.0, "close_time": 1767146399999, "quote_volume": 20227.092579, "trades": 205, "taker_buy_base": 8005253.0, "taker_buy_quote": 13279.614312 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.001661, "high": 0.001667, "low": 0.001658, "close": 0.001663, "volume": 3282529.0, "close_time": 1767149999999, "quote_volume": 5457.830801, "trades": 61, "taker_buy_base": 579752.0, "taker_buy_quote": 964.47965 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.001665, "high": 0.001671, "low": 0.001657, "close": 0.00167, "volume": 7913893.0, "close_time": 1767153599999, "quote_volume": 13167.804239, "trades": 107, "taker_buy_base": 3708821.0, "taker_buy_quote": 6166.330548 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00167, "high": 0.001678, "low": 0.00167, "close": 0.001672, "volume": 15741924.0, "close_time": 1767157199999, "quote_volume": 26344.763911, "trades": 185, "taker_buy_base": 7304462.0, "taker_buy_quote": 12233.558853 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.001674, "high": 0.001687, "low": 0.001673, "close": 0.001682, "volume": 19202752.0, "close_time": 1767160799999, "quote_volume": 32263.259066, "trades": 236, "taker_buy_base": 10681935.0, "taker_buy_quote": 17943.859941 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.001682, "high": 0.001682, "low": 0.001668, "close": 0.001674, "volume": 30821570.0, "close_time": 1767164399999, "quote_volume": 51569.796553, "trades": 481, "taker_buy_base": 13448799.0, "taker_buy_quote": 22490.209835 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.001674, "high": 0.001696, "low": 0.001672, "close": 0.001684, "volume": 66596444.0, "close_time": 1767167999999, "quote_volume": 112305.742942, "trades": 1183, "taker_buy_base": 37915458.0, "taker_buy_quote": 63945.849126 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001684, "high": 0.001691, "low": 0.001671, "close": 0.001672, "volume": 36573011.0, "close_time": 1767171599999, "quote_volume": 61511.108862, "trades": 550, "taker_buy_base": 21506836.0, "taker_buy_quote": 36207.259168 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.001673, "high": 0.001683, "low": 0.001669, "close": 0.001683, "volume": 20254612.0, "close_time": 1767175199999, "quote_volume": 33917.73961, "trades": 352, "taker_buy_base": 9553322.0, "taker_buy_quote": 16008.677353 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.001682, "high": 0.001691, "low": 0.001671, "close": 0.001675, "volume": 38420154.0, "close_time": 1767178799999, "quote_volume": 64563.201837, "trades": 658, "taker_buy_base": 29951855.0, "taker_buy_quote": 50336.795116 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.001675, "high": 0.001678, "low": 0.001672, "close": 0.001676, "volume": 20621449.0, "close_time": 1767182399999, "quote_volume": 34534.800979, "trades": 341, "taker_buy_base": 12210513.0, "taker_buy_quote": 20454.589793 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001675, "high": 0.001677, "low": 0.001658, "close": 0.001663, "volume": 23528117.0, "close_time": 1767185999999, "quote_volume": 39275.435979, "trades": 472, "taker_buy_base": 12830923.0, "taker_buy_quote": 21426.868809 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.001662, "high": 0.001681, "low": 0.001661, "close": 0.001681, "volume": 24400567.0, "close_time": 1767189599999, "quote_volume": 40801.561342, "trades": 400, "taker_buy_base": 10719773.0, "taker_buy_quote": 17911.874285 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.001682, "high": 0.001691, "low": 0.001672, "close": 0.001674, "volume": 32163065.0, "close_time": 1767193199999, "quote_volume": 54111.402829, "trades": 597, "taker_buy_base": 20840387.0, "taker_buy_quote": 35071.762518 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.001675, "high": 0.001681, "low": 0.001654, "close": 0.001663, "volume": 55226064.0, "close_time": 1767196799999, "quote_volume": 91898.143096, "trades": 740, "taker_buy_base": 34516145.0, "taker_buy_quote": 57465.058655 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00166, "high": 0.001666, "low": 0.001599, "close": 0.001622, "volume": 108408099.0, "close_time": 1767200399999, "quote_volume": 176149.23696, "trades": 1554, "taker_buy_base": 49889029.0, "taker_buy_quote": 81176.731962 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.001621, "high": 0.001621, "low": 0.001603, "close": 0.001613, "volume": 45013816.0, "close_time": 1767203999999, "quote_volume": 72548.696447, "trades": 602, "taker_buy_base": 18055144.0, "taker_buy_quote": 29137.439061 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.001613, "high": 0.001625, "low": 0.001605, "close": 0.001608, "volume": 31795676.0, "close_time": 1767207599999, "quote_volume": 51322.478807, "trades": 383, "taker_buy_base": 18146356.0, "taker_buy_quote": 29269.569361 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.001608, "high": 0.001636, "low": 0.001608, "close": 0.001625, "volume": 27817668.0, "close_time": 1767211199999, "quote_volume": 45232.548222, "trades": 364, "taker_buy_base": 14944502.0, "taker_buy_quote": 24298.832919 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001625, "high": 0.001636, "low": 0.00161, "close": 0.00163, "volume": 33672686.0, "close_time": 1767214799999, "quote_volume": 54554.804215, "trades": 477, "taker_buy_base": 16433023.0, "taker_buy_quote": 26655.939463 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.00163, "high": 0.001638, "low": 0.001629, "close": 0.001633, "volume": 6346808.0, "close_time": 1767218399999, "quote_volume": 10368.104258, "trades": 157, "taker_buy_base": 3764794.0, "taker_buy_quote": 6151.265721 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.001632, "high": 0.001638, "low": 0.001629, "close": 0.001635, "volume": 15819429.0, "close_time": 1767221999999, "quote_volume": 25831.581445, "trades": 228, "taker_buy_base": 9021158.0, "taker_buy_quote": 14733.607027 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.001632, "high": 0.001638, "low": 0.001615, "close": 0.001616, "volume": 49867821.0, "close_time": 1767225599999, "quote_volume": 81125.448985, "trades": 875, "taker_buy_base": 26316613.0, "taker_buy_quote": 42852.082639 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001617, "high": 0.001622, "low": 0.001608, "close": 0.001611, "volume": 26165829.0, "close_time": 1767229199999, "quote_volume": 42270.308014, "trades": 318, "taker_buy_base": 16542651.0, "taker_buy_quote": 26713.556312 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.001611, "high": 0.00162, "low": 0.001605, "close": 0.001608, "volume": 18130895.0, "close_time": 1767232799999, "quote_volume": 29222.210195, "trades": 295, "taker_buy_base": 8221215.0, "taker_buy_quote": 13258.377808 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.001608, "high": 0.001615, "low": 0.001603, "close": 0.001612, "volume": 9444469.0, "close_time": 1767236399999, "quote_volume": 15186.423251, "trades": 156, "taker_buy_base": 4974410.0, "taker_buy_quote": 8002.953618 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.001612, "high": 0.001615, "low": 0.001608, "close": 0.001612, "volume": 13162778.0, "close_time": 1767239999999, "quote_volume": 21210.571025, "trades": 240, "taker_buy_base": 6883756.0, "taker_buy_quote": 11093.630753 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001612, "high": 0.001612, "low": 0.001597, "close": 0.001603, "volume": 19229878.0, "close_time": 1767243599999, "quote_volume": 30833.275439, "trades": 244, "taker_buy_base": 8117980.0, "taker_buy_quote": 13023.221715 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.001604, "high": 0.001616, "low": 0.001603, "close": 0.00161, "volume": 33220033.0, "close_time": 1767247199999, "quote_volume": 53523.014839, "trades": 313, "taker_buy_base": 25748946.0, "taker_buy_quote": 41502.945095 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00161, "high": 0.001624, "low": 0.00161, "close": 0.001612, "volume": 22855619.0, "close_time": 1767250799999, "quote_volume": 36946.904801, "trades": 230, "taker_buy_base": 16820363.0, "taker_buy_quote": 27190.767871 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.001611, "high": 0.001622, "low": 0.001611, "close": 0.001618, "volume": 23107605.0, "close_time": 1767254399999, "quote_volume": 37337.399844, "trades": 215, "taker_buy_base": 11411424.0, "taker_buy_quote": 18459.749375 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001618, "high": 0.001627, "low": 0.001611, "close": 0.001626, "volume": 16297972.0, "close_time": 1767257999999, "quote_volume": 26348.462762, "trades": 209, "taker_buy_base": 7464021.0, "taker_buy_quote": 12081.786508 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.001626, "high": 0.001635, "low": 0.00162, "close": 0.001622, "volume": 57370757.0, "close_time": 1767261599999, "quote_volume": 93406.519262, "trades": 503, "taker_buy_base": 31297503.0, "taker_buy_quote": 50908.745275 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.001624, "high": 0.001632, "low": 0.001618, "close": 0.001631, "volume": 26330444.0, "close_time": 1767265199999, "quote_volume": 42752.368179, "trades": 255, "taker_buy_base": 8099660.0, "taker_buy_quote": 13162.867435 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.00163, "high": 0.001636, "low": 0.001629, "close": 0.001631, "volume": 11108432.0, "close_time": 1767268799999, "quote_volume": 18123.400827, "trades": 176, "taker_buy_base": 2827913.0, "taker_buy_quote": 4614.265936 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001633, "high": 0.001633, "low": 0.001618, "close": 0.001618, "volume": 27888798.0, "close_time": 1767272399999, "quote_volume": 45312.049687, "trades": 359, "taker_buy_base": 14405480.0, "taker_buy_quote": 23393.654399 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.001617, "high": 0.001633, "low": 0.001617, "close": 0.001633, "volume": 12494945.0, "close_time": 1767275999999, "quote_volume": 20318.79791, "trades": 156, "taker_buy_base": 7935236.0, "taker_buy_quote": 12903.836099 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.001633, "high": 0.001638, "low": 0.001623, "close": 0.001637, "volume": 35541558.0, "close_time": 1767279599999, "quote_volume": 57942.484748, "trades": 411, "taker_buy_base": 10902358.0, "taker_buy_quote": 17785.736692 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.001638, "high": 0.00167, "low": 0.001638, "close": 0.001656, "volume": 41900502.0, "close_time": 1767283199999, "quote_volume": 69170.524635, "trades": 603, "taker_buy_base": 25907237.0, "taker_buy_quote": 42784.858037 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001656, "high": 0.001668, "low": 0.001645, "close": 0.001656, "volume": 39884654.0, "close_time": 1767286799999, "quote_volume": 66000.395222, "trades": 377, "taker_buy_base": 24095852.0, "taker_buy_quote": 39874.101172 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.001656, "high": 0.001697, "low": 0.001655, "close": 0.001679, "volume": 112648456.0, "close_time": 1767290399999, "quote_volume": 189438.988122, "trades": 1491, "taker_buy_base": 74347013.0, "taker_buy_quote": 125077.289777 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.001682, "high": 0.001692, "low": 0.001673, "close": 0.001686, "volume": 39227833.0, "close_time": 1767293999999, "quote_volume": 66004.044348, "trades": 663, "taker_buy_base": 18037987.0, "taker_buy_quote": 30371.44382 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.001687, "high": 0.001697, "low": 0.001682, "close": 0.001697, "volume": 52832964.0, "close_time": 1767297599999, "quote_volume": 89129.968481, "trades": 1322, "taker_buy_base": 32772003.0, "taker_buy_quote": 55269.570792 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001697, "high": 0.001709, "low": 0.001684, "close": 0.00169, "volume": 60209144.0, "close_time": 1767301199999, "quote_volume": 102063.356106, "trades": 1490, "taker_buy_base": 22206152.0, "taker_buy_quote": 37655.096813 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00169, "high": 0.001704, "low": 0.00169, "close": 0.0017, "volume": 57679496.0, "close_time": 1767304799999, "quote_volume": 97878.466593, "trades": 534, "taker_buy_base": 36229808.0, "taker_buy_quote": 61473.286285 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.001702, "high": 0.001732, "low": 0.001693, "close": 0.00173, "volume": 78959876.0, "close_time": 1767308399999, "quote_volume": 134918.400934, "trades": 1544, "taker_buy_base": 47353634.0, "taker_buy_quote": 81037.287279 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.001731, "high": 0.001758, "low": 0.001722, "close": 0.001758, "volume": 233707512.0, "close_time": 1767311999999, "quote_volume": 407154.352849, "trades": 2494, "taker_buy_base": 114812692.0, "taker_buy_quote": 200015.538347 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00176, "high": 0.001763, "low": 0.001722, "close": 0.00174, "volume": 77104591.0, "close_time": 1767315599999, "quote_volume": 134315.289498, "trades": 1573, "taker_buy_base": 39041467.0, "taker_buy_quote": 68040.400469 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.001739, "high": 0.001747, "low": 0.00173, "close": 0.001746, "volume": 42908417.0, "close_time": 1767319199999, "quote_volume": 74562.593388, "trades": 761, "taker_buy_base": 22643771.0, "taker_buy_quote": 39354.621986 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.001746, "high": 0.001747, "low": 0.001728, "close": 0.001745, "volume": 40832576.0, "close_time": 1767322799999, "quote_volume": 70960.641538, "trades": 774, "taker_buy_base": 19533658.0, "taker_buy_quote": 33922.745733 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.001739, "high": 0.001804, "low": 0.001738, "close": 0.001799, "volume": 200537750.0, "close_time": 1767326399999, "quote_volume": 357238.501147, "trades": 2676, "taker_buy_base": 113955725.0, "taker_buy_quote": 202905.073967 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001799, "high": 0.001836, "low": 0.001784, "close": 0.001788, "volume": 139054690.0, "close_time": 1767329999999, "quote_volume": 251249.367774, "trades": 2708, "taker_buy_base": 65955465.0, "taker_buy_quote": 119275.128875 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.001789, "high": 0.001804, "low": 0.001783, "close": 0.001801, "volume": 76812402.0, "close_time": 1767333599999, "quote_volume": 137939.835167, "trades": 1393, "taker_buy_base": 32704231.0, "taker_buy_quote": 58716.545623 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.001801, "high": 0.001813, "low": 0.001785, "close": 0.001788, "volume": 52811777.0, "close_time": 1767337199999, "quote_volume": 95000.382373, "trades": 1090, "taker_buy_base": 24696113.0, "taker_buy_quote": 44506.260096 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.001788, "high": 0.001797, "low": 0.00176, "close": 0.001779, "volume": 102521946.0, "close_time": 1767340799999, "quote_volume": 181993.597378, "trades": 1787, "taker_buy_base": 48136062.0, "taker_buy_quote": 85572.182405 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00178, "high": 0.001805, "low": 0.001777, "close": 0.001805, "volume": 48021324.0, "close_time": 1767344399999, "quote_volume": 86080.290173, "trades": 872, "taker_buy_base": 30308943.0, "taker_buy_quote": 54330.176663 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.001804, "high": 0.001841, "low": 0.0018, "close": 0.001836, "volume": 142895458.0, "close_time": 1767347999999, "quote_volume": 260095.624619, "trades": 2710, "taker_buy_base": 76643637.0, "taker_buy_quote": 139670.249146 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.001837, "high": 0.001862, "low": 0.00183, "close": 0.001849, "volume": 146212930.0, "close_time": 1767351599999, "quote_volume": 269795.338096, "trades": 2017, "taker_buy_base": 80204212.0, "taker_buy_quote": 148129.388354 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.001849, "high": 0.001855, "low": 0.001811, "close": 0.001821, "volume": 105839960.0, "close_time": 1767355199999, "quote_volume": 194708.926484, "trades": 1418, "taker_buy_base": 59921419.0, "taker_buy_quote": 110327.719373 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00182, "high": 0.001897, "low": 0.001815, "close": 0.001864, "volume": 170820849.0, "close_time": 1767358799999, "quote_volume": 318515.272847, "trades": 2950, "taker_buy_base": 87809347.0, "taker_buy_quote": 163657.111758 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.001863, "high": 0.001876, "low": 0.001845, "close": 0.00185, "volume": 91700669.0, "close_time": 1767362399999, "quote_volume": 170473.538667, "trades": 1498, "taker_buy_base": 43593856.0, "taker_buy_quote": 81070.880817 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.001852, "high": 0.001863, "low": 0.00182, "close": 0.001846, "volume": 126547827.0, "close_time": 1767365999999, "quote_volume": 233114.354489, "trades": 2297, "taker_buy_base": 42169315.0, "taker_buy_quote": 77863.087121 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.001846, "high": 0.001896, "low": 0.001838, "close": 0.001876, "volume": 111834319.0, "close_time": 1767369599999, "quote_volume": 208894.009705, "trades": 1875, "taker_buy_base": 62839204.0, "taker_buy_quote": 117437.712202 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00188, "high": 0.001921, "low": 0.001864, "close": 0.001904, "volume": 151279539.0, "close_time": 1767373199999, "quote_volume": 286417.219304, "trades": 2498, "taker_buy_base": 80353109.0, "taker_buy_quote": 152089.432699 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.001906, "high": 0.001931, "low": 0.001903, "close": 0.001929, "volume": 103401655.0, "close_time": 1767376799999, "quote_volume": 198539.147113, "trades": 1781, "taker_buy_base": 50482648.0, "taker_buy_quote": 97011.467267 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.001926, "high": 0.001983, "low": 0.001917, "close": 0.001927, "volume": 252835903.0, "close_time": 1767380399999, "quote_volume": 493819.790654, "trades": 4350, "taker_buy_base": 139053643.0, "taker_buy_quote": 271430.017568 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.001929, "high": 0.001976, "low": 0.001918, "close": 0.001965, "volume": 142795056.0, "close_time": 1767383999999, "quote_volume": 277830.666097, "trades": 2313, "taker_buy_base": 80601921.0, "taker_buy_quote": 157032.589288 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001965, "high": 0.002053, "low": 0.001965, "close": 0.002001, "volume": 533472630.0, "close_time": 1767387599999, "quote_volume": 1074353.101634, "trades": 9293, "taker_buy_base": 259902445.0, "taker_buy_quote": 523370.873967 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.002001, "high": 0.002144, "low": 0.00199, "close": 0.002132, "volume": 485402340.0, "close_time": 1767391199999, "quote_volume": 1007356.219139, "trades": 7506, "taker_buy_base": 229675266.0, "taker_buy_quote": 476216.480628 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.002131, "high": 0.002156, "low": 0.002067, "close": 0.002099, "volume": 309304332.0, "close_time": 1767394799999, "quote_volume": 651749.548357, "trades": 4203, "taker_buy_base": 157452376.0, "taker_buy_quote": 331965.663404 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.002097, "high": 0.002138, "low": 0.00208, "close": 0.002091, "volume": 265431905.0, "close_time": 1767398399999, "quote_volume": 559451.476119, "trades": 3965, "taker_buy_base": 134486508.0, "taker_buy_quote": 283609.156003 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002088, "high": 0.002103, "low": 0.002042, "close": 0.002046, "volume": 204447878.0, "close_time": 1767401999999, "quote_volume": 424308.808697, "trades": 3603, "taker_buy_base": 107288875.0, "taker_buy_quote": 222664.958103 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.002047, "high": 0.002063, "low": 0.002035, "close": 0.002052, "volume": 55377457.0, "close_time": 1767405599999, "quote_volume": 113398.663589, "trades": 1303, "taker_buy_base": 28311141.0, "taker_buy_quote": 57971.938305 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00205, "high": 0.002079, "low": 0.002035, "close": 0.002062, "volume": 134798229.0, "close_time": 1767409199999, "quote_volume": 277326.5795, "trades": 2129, "taker_buy_base": 63445793.0, "taker_buy_quote": 130651.025679 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.002061, "high": 0.002085, "low": 0.002039, "close": 0.002058, "volume": 108939471.0, "close_time": 1767412799999, "quote_volume": 224068.940754, "trades": 1744, "taker_buy_base": 47753571.0, "taker_buy_quote": 98324.933053 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002057, "high": 0.002057, "low": 0.002016, "close": 0.002021, "volume": 95838567.0, "close_time": 1767416399999, "quote_volume": 194732.664854, "trades": 1560, "taker_buy_base": 47074646.0, "taker_buy_quote": 95583.166786 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.002022, "high": 0.002038, "low": 0.002004, "close": 0.002016, "volume": 108520513.0, "close_time": 1767419999999, "quote_volume": 218851.321584, "trades": 2590, "taker_buy_base": 48098015.0, "taker_buy_quote": 97044.77938 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.002017, "high": 0.00202, "low": 0.001952, "close": 0.001963, "volume": 180231755.0, "close_time": 1767423599999, "quote_volume": 356585.245164, "trades": 5884, "taker_buy_base": 65648511.0, "taker_buy_quote": 129515.290441 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.001963, "high": 0.001965, "low": 0.001918, "close": 0.001929, "volume": 163608042.0, "close_time": 1767427199999, "quote_volume": 317051.566748, "trades": 4598, "taker_buy_base": 55498245.0, "taker_buy_quote": 107546.72779 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001929, "high": 0.001945, "low": 0.001909, "close": 0.001929, "volume": 190672025.0, "close_time": 1767430799999, "quote_volume": 367728.740575, "trades": 2713, "taker_buy_base": 101453929.0, "taker_buy_quote": 195824.76604 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.00193, "high": 0.001946, "low": 0.001922, "close": 0.001931, "volume": 65316714.0, "close_time": 1767434399999, "quote_volume": 126375.154048, "trades": 1345, "taker_buy_base": 32936233.0, "taker_buy_quote": 63763.105934 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.001931, "high": 0.001935, "low": 0.001921, "close": 0.001922, "volume": 71983013.0, "close_time": 1767437999999, "quote_volume": 138622.795271, "trades": 816, "taker_buy_base": 34682751.0, "taker_buy_quote": 66831.996196 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.001921, "high": 0.001931, "low": 0.001916, "close": 0.001927, "volume": 68892377.0, "close_time": 1767441599999, "quote_volume": 132529.130857, "trades": 1794, "taker_buy_base": 39336163.0, "taker_buy_quote": 75684.201489 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001927, "high": 0.001945, "low": 0.001919, "close": 0.001944, "volume": 117902680.0, "close_time": 1767445199999, "quote_volume": 227701.164039, "trades": 4675, "taker_buy_base": 84869035.0, "taker_buy_quote": 163937.745049 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.001943, "high": 0.001963, "low": 0.00194, "close": 0.001955, "volume": 53243509.0, "close_time": 1767448799999, "quote_volume": 103960.547883, "trades": 1366, "taker_buy_base": 28324364.0, "taker_buy_quote": 55295.94654 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.001955, "high": 0.00197, "low": 0.001948, "close": 0.001955, "volume": 36713050.0, "close_time": 1767452399999, "quote_volume": 71904.785265, "trades": 945, "taker_buy_base": 23237693.0, "taker_buy_quote": 45519.346837 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.001955, "high": 0.001955, "low": 0.001938, "close": 0.001942, "volume": 32058659.0, "close_time": 1767455999999, "quote_volume": 62388.188266, "trades": 700, "taker_buy_base": 10741119.0, "taker_buy_quote": 20907.364892 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.001943, "high": 0.00201, "low": 0.001941, "close": 0.001989, "volume": 170969296.0, "close_time": 1767459599999, "quote_volume": 338723.866419, "trades": 3278, "taker_buy_base": 84355709.0, "taker_buy_quote": 167176.748126 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.001989, "high": 0.001992, "low": 0.001967, "close": 0.001975, "volume": 40172213.0, "close_time": 1767463199999, "quote_volume": 79394.440624, "trades": 784, "taker_buy_base": 16154007.0, "taker_buy_quote": 31933.842048 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.001975, "high": 0.001991, "low": 0.001956, "close": 0.001991, "volume": 39671540.0, "close_time": 1767466799999, "quote_volume": 78150.451705, "trades": 755, "taker_buy_base": 19245469.0, "taker_buy_quote": 37941.783519 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.001991, "high": 0.001994, "low": 0.001974, "close": 0.001978, "volume": 51929185.0, "close_time": 1767470399999, "quote_volume": 103068.297094, "trades": 1113, "taker_buy_base": 18091132.0, "taker_buy_quote": 35869.639983 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.001976, "high": 0.001977, "low": 0.00196, "close": 0.001969, "volume": 25128482.0, "close_time": 1767473999999, "quote_volume": 49452.342451, "trades": 507, "taker_buy_base": 11573994.0, "taker_buy_quote": 22776.888289 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.001967, "high": 0.001979, "low": 0.001963, "close": 0.001969, "volume": 29962997.0, "close_time": 1767477599999, "quote_volume": 58941.758362, "trades": 537, "taker_buy_base": 14136983.0, "taker_buy_quote": 27824.040316 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.001966, "high": 0.002008, "low": 0.001966, "close": 0.002001, "volume": 67540868.0, "close_time": 1767481199999, "quote_volume": 134495.655415, "trades": 1385, "taker_buy_base": 47224637.0, "taker_buy_quote": 93978.879687 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.002002, "high": 0.002014, "low": 0.001999, "close": 0.002005, "volume": 70770233.0, "close_time": 1767484799999, "quote_volume": 142019.840209, "trades": 2172, "taker_buy_base": 24493947.0, "taker_buy_quote": 49144.048037 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002005, "high": 0.002054, "low": 0.001999, "close": 0.002035, "volume": 141199667.0, "close_time": 1767488399999, "quote_volume": 287645.973104, "trades": 3928, "taker_buy_base": 81863358.0, "taker_buy_quote": 166689.867646 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.002035, "high": 0.002042, "low": 0.002019, "close": 0.002032, "volume": 47989026.0, "close_time": 1767491999999, "quote_volume": 97297.270298, "trades": 1354, "taker_buy_base": 24952716.0, "taker_buy_quote": 50603.341333 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.002033, "high": 0.002088, "low": 0.002033, "close": 0.002049, "volume": 116654124.0, "close_time": 1767495599999, "quote_volume": 240108.849736, "trades": 2524, "taker_buy_base": 67123819.0, "taker_buy_quote": 138139.491659 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.002048, "high": 0.002108, "low": 0.002048, "close": 0.002081, "volume": 124153548.0, "close_time": 1767499199999, "quote_volume": 259211.033334, "trades": 3595, "taker_buy_base": 53020650.0, "taker_buy_quote": 110650.478873 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00208, "high": 0.002107, "low": 0.00206, "close": 0.002069, "volume": 146182142.0, "close_time": 1767502799999, "quote_volume": 304814.313221, "trades": 3358, "taker_buy_base": 82542548.0, "taker_buy_quote": 172088.593974 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.002071, "high": 0.002083, "low": 0.002045, "close": 0.002081, "volume": 77989935.0, "close_time": 1767506399999, "quote_volume": 160796.59258, "trades": 1688, "taker_buy_base": 33708557.0, "taker_buy_quote": 69528.897315 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.002083, "high": 0.002094, "low": 0.002046, "close": 0.002057, "volume": 79621901.0, "close_time": 1767509999999, "quote_volume": 165429.618491, "trades": 1765, "taker_buy_base": 39931484.0, "taker_buy_quote": 83130.231291 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.002056, "high": 0.00208, "low": 0.002047, "close": 0.002062, "volume": 31393560.0, "close_time": 1767513599999, "quote_volume": 64702.202225, "trades": 1202, "taker_buy_base": 17717945.0, "taker_buy_quote": 36510.454928 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00206, "high": 0.002083, "low": 0.002032, "close": 0.002077, "volume": 99391291.0, "close_time": 1767517199999, "quote_volume": 204560.95292, "trades": 2702, "taker_buy_base": 44575200.0, "taker_buy_quote": 91772.016624 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.002076, "high": 0.002144, "low": 0.002076, "close": 0.002134, "volume": 183445018.0, "close_time": 1767520799999, "quote_volume": 387314.25005, "trades": 5642, "taker_buy_base": 101311923.0, "taker_buy_quote": 214150.096679 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.002133, "high": 0.002159, "low": 0.002104, "close": 0.00211, "volume": 132440191.0, "close_time": 1767524399999, "quote_volume": 281317.724302, "trades": 3434, "taker_buy_base": 71175273.0, "taker_buy_quote": 151079.016078 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.00211, "high": 0.002129, "low": 0.002093, "close": 0.002118, "volume": 91625974.0, "close_time": 1767527999999, "quote_volume": 193293.953379, "trades": 2134, "taker_buy_base": 39660217.0, "taker_buy_quote": 83676.759767 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002117, "high": 0.002166, "low": 0.002108, "close": 0.002116, "volume": 131459214.0, "close_time": 1767531599999, "quote_volume": 280887.362697, "trades": 3755, "taker_buy_base": 53684340.0, "taker_buy_quote": 114754.427049 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.002116, "high": 0.00215, "low": 0.002106, "close": 0.002138, "volume": 87071102.0, "close_time": 1767535199999, "quote_volume": 185214.719081, "trades": 2544, "taker_buy_base": 50791246.0, "taker_buy_quote": 108115.895166 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.002139, "high": 0.002177, "low": 0.002126, "close": 0.002173, "volume": 135642185.0, "close_time": 1767538799999, "quote_volume": 291167.81842, "trades": 3682, "taker_buy_base": 70117681.0, "taker_buy_quote": 150710.637637 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.002171, "high": 0.002223, "low": 0.002124, "close": 0.002146, "volume": 291347178.0, "close_time": 1767542399999, "quote_volume": 635214.195343, "trades": 7354, "taker_buy_base": 126718116.0, "taker_buy_quote": 276764.419842 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002147, "high": 0.002223, "low": 0.002145, "close": 0.002218, "volume": 273308599.0, "close_time": 1767545999999, "quote_volume": 599948.552991, "trades": 6112, "taker_buy_base": 131311091.0, "taker_buy_quote": 288108.819224 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.002218, "high": 0.002252, "low": 0.002197, "close": 0.002204, "volume": 157143765.0, "close_time": 1767549599999, "quote_volume": 349607.301538, "trades": 4618, "taker_buy_base": 59279426.0, "taker_buy_quote": 131882.86544 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.002205, "high": 0.002227, "low": 0.002167, "close": 0.002188, "volume": 84248395.0, "close_time": 1767553199999, "quote_volume": 185252.430828, "trades": 2175, "taker_buy_base": 41645825.0, "taker_buy_quote": 91554.430473 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.002187, "high": 0.002187, "low": 0.002123, "close": 0.00214, "volume": 126913598.0, "close_time": 1767556799999, "quote_volume": 271353.301457, "trades": 3145, "taker_buy_base": 64824828.0, "taker_buy_quote": 138449.476939 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002139, "high": 0.002148, "low": 0.002128, "close": 0.002133, "volume": 71041966.0, "close_time": 1767560399999, "quote_volume": 151854.288703, "trades": 2400, "taker_buy_base": 42483596.0, "taker_buy_quote": 90877.590204 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.002132, "high": 0.002152, "low": 0.002107, "close": 0.002121, "volume": 32600062.0, "close_time": 1767563999999, "quote_volume": 69340.727452, "trades": 1150, "taker_buy_base": 18240055.0, "taker_buy_quote": 38816.518081 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.002122, "high": 0.002142, "low": 0.002113, "close": 0.002122, "volume": 34969960.0, "close_time": 1767567599999, "quote_volume": 74261.013899, "trades": 1021, "taker_buy_base": 17591826.0, "taker_buy_quote": 37387.064861 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.002122, "high": 0.002136, "low": 0.002113, "close": 0.002123, "volume": 33589312.0, "close_time": 1767571199999, "quote_volume": 71391.270963, "trades": 1276, "taker_buy_base": 21225128.0, "taker_buy_quote": 45122.930385 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002123, "high": 0.002142, "low": 0.002095, "close": 0.002117, "volume": 118992259.0, "close_time": 1767574799999, "quote_volume": 251938.73155, "trades": 2468, "taker_buy_base": 48237415.0, "taker_buy_quote": 102017.035678 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.002116, "high": 0.002164, "low": 0.00211, "close": 0.002149, "volume": 117614200.0, "close_time": 1767578399999, "quote_volume": 252483.666815, "trades": 3452, "taker_buy_base": 53309675.0, "taker_buy_quote": 114488.808101 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.00215, "high": 0.002158, "low": 0.002118, "close": 0.002141, "volume": 58814904.0, "close_time": 1767581999999, "quote_volume": 125538.736614, "trades": 2081, "taker_buy_base": 28503461.0, "taker_buy_quote": 60857.857635 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.002142, "high": 0.002147, "low": 0.002105, "close": 0.00211, "volume": 51774671.0, "close_time": 1767585599999, "quote_volume": 109594.415974, "trades": 1379, "taker_buy_base": 15393499.0, "taker_buy_quote": 32564.821121 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002109, "high": 0.002116, "low": 0.002052, "close": 0.002077, "volume": 67543031.0, "close_time": 1767589199999, "quote_volume": 140498.910441, "trades": 2091, "taker_buy_base": 31210004.0, "taker_buy_quote": 64876.156423 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.002076, "high": 0.00209, "low": 0.00206, "close": 0.00206, "volume": 36033918.0, "close_time": 1767592799999, "quote_volume": 74787.503901, "trades": 1051, "taker_buy_base": 14516725.0, "taker_buy_quote": 30141.401334 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.002061, "high": 0.002066, "low": 0.002041, "close": 0.002046, "volume": 31690001.0, "close_time": 1767596399999, "quote_volume": 65050.656328, "trades": 1046, "taker_buy_base": 8559110.0, "taker_buy_quote": 17583.528517 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.002046, "high": 0.00208, "low": 0.002042, "close": 0.002071, "volume": 32301127.0, "close_time": 1767599999999, "quote_volume": 66742.388815, "trades": 943, "taker_buy_base": 17498876.0, "taker_buy_quote": 36164.059328 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002072, "high": 0.002072, "low": 0.002044, "close": 0.002049, "volume": 29695643.0, "close_time": 1767603599999, "quote_volume": 61187.456362, "trades": 992, "taker_buy_base": 10108749.0, "taker_buy_quote": 20844.302915 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.002048, "high": 0.002052, "low": 0.002026, "close": 0.002038, "volume": 68162800.0, "close_time": 1767607199999, "quote_volume": 139167.539845, "trades": 1617, "taker_buy_base": 37447177.0, "taker_buy_quote": 76491.630416 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.002039, "high": 0.002053, "low": 0.00203, "close": 0.002048, "volume": 46712206.0, "close_time": 1767610799999, "quote_volume": 95589.115317, "trades": 1327, "taker_buy_base": 22653115.0, "taker_buy_quote": 46399.553891 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.002048, "high": 0.002072, "low": 0.002041, "close": 0.002068, "volume": 45066935.0, "close_time": 1767614399999, "quote_volume": 92722.502163, "trades": 1305, "taker_buy_base": 24063753.0, "taker_buy_quote": 49569.629707 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002067, "high": 0.002072, "low": 0.002054, "close": 0.002066, "volume": 20626325.0, "close_time": 1767617999999, "quote_volume": 42539.545053, "trades": 708, "taker_buy_base": 7192303.0, "taker_buy_quote": 14838.889701 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.002065, "high": 0.002072, "low": 0.00205, "close": 0.00206, "volume": 32281265.0, "close_time": 1767621599999, "quote_volume": 66514.027782, "trades": 840, "taker_buy_base": 20245057.0, "taker_buy_quote": 41703.050393 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.002059, "high": 0.002094, "low": 0.002046, "close": 0.002091, "volume": 44040605.0, "close_time": 1767625199999, "quote_volume": 91117.871188, "trades": 1385, "taker_buy_base": 24911934.0, "taker_buy_quote": 51532.857147 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.002089, "high": 0.002126, "low": 0.002073, "close": 0.00211, "volume": 74669598.0, "close_time": 1767628799999, "quote_volume": 156830.928493, "trades": 1740, "taker_buy_base": 41035460.0, "taker_buy_quote": 86186.768948 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002109, "high": 0.002129, "low": 0.002099, "close": 0.002117, "volume": 59350836.0, "close_time": 1767632399999, "quote_volume": 125467.633611, "trades": 1768, "taker_buy_base": 26762853.0, "taker_buy_quote": 56595.187537 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.002117, "high": 0.002214, "low": 0.00211, "close": 0.002192, "volume": 132500377.0, "close_time": 1767635999999, "quote_volume": 287510.774818, "trades": 3470, "taker_buy_base": 66364745.0, "taker_buy_quote": 144101.561043 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.002191, "high": 0.002195, "low": 0.002151, "close": 0.002179, "volume": 58774186.0, "close_time": 1767639599999, "quote_volume": 127862.728309, "trades": 1926, "taker_buy_base": 30317359.0, "taker_buy_quote": 65960.616669 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.002178, "high": 0.002182, "low": 0.002139, "close": 0.002148, "volume": 47317385.0, "close_time": 1767643199999, "quote_volume": 102180.802396, "trades": 1547, "taker_buy_base": 16416762.0, "taker_buy_quote": 35462.869802 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002148, "high": 0.002198, "low": 0.002146, "close": 0.002167, "volume": 130742399.0, "close_time": 1767646799999, "quote_volume": 284400.811929, "trades": 2816, "taker_buy_base": 58613029.0, "taker_buy_quote": 127360.100426 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.002166, "high": 0.002175, "low": 0.002148, "close": 0.002157, "volume": 35765754.0, "close_time": 1767650399999, "quote_volume": 77347.228463, "trades": 1001, "taker_buy_base": 17451671.0, "taker_buy_quote": 37742.242364 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.002157, "high": 0.00217, "low": 0.002147, "close": 0.002154, "volume": 25934576.0, "close_time": 1767653999999, "quote_volume": 55954.697096, "trades": 923, "taker_buy_base": 13872251.0, "taker_buy_quote": 29945.097274 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.002154, "high": 0.002163, "low": 0.002139, "close": 0.002156, "volume": 48294009.0, "close_time": 1767657599999, "quote_volume": 103855.334286, "trades": 1188, "taker_buy_base": 32187598.0, "taker_buy_quote": 69227.424352 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002155, "high": 0.002156, "low": 0.002119, "close": 0.00215, "volume": 125476896.0, "close_time": 1767661199999, "quote_volume": 267385.698151, "trades": 2231, "taker_buy_base": 91442898.0, "taker_buy_quote": 194720.51479 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.002148, "high": 0.0022, "low": 0.002143, "close": 0.002167, "volume": 71192416.0, "close_time": 1767664799999, "quote_volume": 154766.872067, "trades": 1952, "taker_buy_base": 44357261.0, "taker_buy_quote": 96371.805717 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.002167, "high": 0.002182, "low": 0.002155, "close": 0.002166, "volume": 19360980.0, "close_time": 1767668399999, "quote_volume": 41891.873502, "trades": 811, "taker_buy_base": 5908455.0, "taker_buy_quote": 12808.771682 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.002166, "high": 0.002225, "low": 0.002166, "close": 0.0022, "volume": 78033037.0, "close_time": 1767671999999, "quote_volume": 171905.296696, "trades": 2199, "taker_buy_base": 43138711.0, "taker_buy_quote": 95012.343476 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002201, "high": 0.002204, "low": 0.002182, "close": 0.002183, "volume": 51923873.0, "close_time": 1767675599999, "quote_volume": 114006.241947, "trades": 1832, "taker_buy_base": 24034933.0, "taker_buy_quote": 52778.184904 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.002182, "high": 0.002184, "low": 0.002146, "close": 0.002158, "volume": 34189672.0, "close_time": 1767679199999, "quote_volume": 74041.016341, "trades": 1368, "taker_buy_base": 11261826.0, "taker_buy_quote": 24398.40519 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.002157, "high": 0.002173, "low": 0.002146, "close": 0.00216, "volume": 24518296.0, "close_time": 1767682799999, "quote_volume": 53006.314278, "trades": 973, "taker_buy_base": 14591125.0, "taker_buy_quote": 31576.27218 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.002159, "high": 0.002163, "low": 0.002132, "close": 0.002147, "volume": 33780038.0, "close_time": 1767686399999, "quote_volume": 72370.619327, "trades": 1133, "taker_buy_base": 14024890.0, "taker_buy_quote": 30060.131917 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002148, "high": 0.002172, "low": 0.002136, "close": 0.002138, "volume": 37780589.0, "close_time": 1767689999999, "quote_volume": 81074.112333, "trades": 1019, "taker_buy_base": 16512098.0, "taker_buy_quote": 35451.129273 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.002137, "high": 0.002156, "low": 0.002134, "close": 0.002148, "volume": 22534094.0, "close_time": 1767693599999, "quote_volume": 48388.29494, "trades": 747, "taker_buy_base": 11359836.0, "taker_buy_quote": 24410.374453 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.002148, "high": 0.002174, "low": 0.002142, "close": 0.00216, "volume": 71783361.0, "close_time": 1767697199999, "quote_volume": 154944.836852, "trades": 1354, "taker_buy_base": 42196825.0, "taker_buy_quote": 91067.762267 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.002159, "high": 0.002222, "low": 0.002158, "close": 0.002199, "volume": 82967915.0, "close_time": 1767700799999, "quote_volume": 182433.82806, "trades": 2118, "taker_buy_base": 45642984.0, "taker_buy_quote": 100327.433594 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002198, "high": 0.002222, "low": 0.002186, "close": 0.00222, "volume": 50541793.0, "close_time": 1767704399999, "quote_volume": 111365.743605, "trades": 1604, "taker_buy_base": 23817922.0, "taker_buy_quote": 52505.234843 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.002222, "high": 0.002248, "low": 0.002217, "close": 0.002219, "volume": 72981126.0, "close_time": 1767707999999, "quote_volume": 162947.981718, "trades": 2465, "taker_buy_base": 41923195.0, "taker_buy_quote": 93678.299669 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.002221, "high": 0.002236, "low": 0.002167, "close": 0.002183, "volume": 134143681.0, "close_time": 1767711599999, "quote_volume": 296050.308451, "trades": 3750, "taker_buy_base": 60823877.0, "taker_buy_quote": 134483.357874 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.002184, "high": 0.002214, "low": 0.002147, "close": 0.00217, "volume": 102735064.0, "close_time": 1767715199999, "quote_volume": 223921.197245, "trades": 2567, "taker_buy_base": 46886079.0, "taker_buy_quote": 102239.276432 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002171, "high": 0.002188, "low": 0.002087, "close": 0.002108, "volume": 210545867.0, "close_time": 1767718799999, "quote_volume": 448153.790735, "trades": 4996, "taker_buy_base": 98308631.0, "taker_buy_quote": 209226.236536 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.002107, "high": 0.002119, "low": 0.002045, "close": 0.002055, "volume": 120774851.0, "close_time": 1767722399999, "quote_volume": 249668.176519, "trades": 2694, "taker_buy_base": 71982794.0, "taker_buy_quote": 148332.434319 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.002053, "high": 0.002077, "low": 0.002045, "close": 0.002068, "volume": 95725134.0, "close_time": 1767725999999, "quote_volume": 197433.558382, "trades": 3651, "taker_buy_base": 52318504.0, "taker_buy_quote": 107920.916567 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.002068, "high": 0.002078, "low": 0.00205, "close": 0.002054, "volume": 35916482.0, "close_time": 1767729599999, "quote_volume": 74134.813752, "trades": 1107, "taker_buy_base": 15222730.0, "taker_buy_quote": 31458.018524 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002055, "high": 0.002095, "low": 0.002055, "close": 0.002091, "volume": 39241378.0, "close_time": 1767733199999, "quote_volume": 81654.583967, "trades": 1021, "taker_buy_base": 27114922.0, "taker_buy_quote": 56407.717233 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.00209, "high": 0.00215, "low": 0.002076, "close": 0.002143, "volume": 92429184.0, "close_time": 1767736799999, "quote_volume": 196319.636467, "trades": 3766, "taker_buy_base": 48224450.0, "taker_buy_quote": 102596.150609 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.002143, "high": 0.002145, "low": 0.002106, "close": 0.002114, "volume": 49886602.0, "close_time": 1767740399999, "quote_volume": 105902.167777, "trades": 1649, "taker_buy_base": 16116217.0, "taker_buy_quote": 34193.675564 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.002113, "high": 0.002131, "low": 0.002113, "close": 0.002123, "volume": 23983138.0, "close_time": 1767743999999, "quote_volume": 50881.853918, "trades": 1370, "taker_buy_base": 11835356.0, "taker_buy_quote": 25116.847733 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002123, "high": 0.002124, "low": 0.002065, "close": 0.002065, "volume": 35223574.0, "close_time": 1767747599999, "quote_volume": 73510.627002, "trades": 1256, "taker_buy_base": 13888897.0, "taker_buy_quote": 29064.703876 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.002066, "high": 0.002075, "low": 0.002039, "close": 0.002054, "volume": 81894914.0, "close_time": 1767751199999, "quote_volume": 168622.542314, "trades": 2054, "taker_buy_base": 40070734.0, "taker_buy_quote": 82508.257603 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.002053, "high": 0.002076, "low": 0.002046, "close": 0.00207, "volume": 16560528.0, "close_time": 1767754799999, "quote_volume": 34175.308562, "trades": 702, "taker_buy_base": 12416968.0, "taker_buy_quote": 25619.387954 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.002071, "high": 0.002083, "low": 0.002063, "close": 0.002065, "volume": 34090446.0, "close_time": 1767758399999, "quote_volume": 70620.908613, "trades": 959, "taker_buy_base": 6894817.0, "taker_buy_quote": 14287.252858 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002066, "high": 0.002073, "low": 0.002055, "close": 0.002058, "volume": 16213450.0, "close_time": 1767761999999, "quote_volume": 33446.309036, "trades": 505, "taker_buy_base": 8552234.0, "taker_buy_quote": 17657.737618 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.002061, "high": 0.002069, "low": 0.002048, "close": 0.002053, "volume": 55232460.0, "close_time": 1767765599999, "quote_volume": 113534.300977, "trades": 1457, "taker_buy_base": 11130548.0, "taker_buy_quote": 22889.843403 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.002054, "high": 0.002062, "low": 0.002044, "close": 0.002053, "volume": 54086325.0, "close_time": 1767769199999, "quote_volume": 110934.165364, "trades": 944, "taker_buy_base": 16974172.0, "taker_buy_quote": 34845.739705 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.002052, "high": 0.002103, "low": 0.002051, "close": 0.0021, "volume": 39316876.0, "close_time": 1767772799999, "quote_volume": 81998.218163, "trades": 1099, "taker_buy_base": 32329258.0, "taker_buy_quote": 67445.756341 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002101, "high": 0.002138, "low": 0.002097, "close": 0.00211, "volume": 76367256.0, "close_time": 1767776399999, "quote_volume": 161930.793841, "trades": 2250, "taker_buy_base": 43644881.0, "taker_buy_quote": 92596.945432 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.002108, "high": 0.002108, "low": 0.00205, "close": 0.002055, "volume": 50342313.0, "close_time": 1767779999999, "quote_volume": 104295.614055, "trades": 1975, "taker_buy_base": 14719190.0, "taker_buy_quote": 30483.567102 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.002054, "high": 0.002068, "low": 0.002052, "close": 0.002063, "volume": 28203868.0, "close_time": 1767783599999, "quote_volume": 58093.018803, "trades": 871, "taker_buy_base": 20576226.0, "taker_buy_quote": 42393.10068 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.002062, "high": 0.002078, "low": 0.002058, "close": 0.002072, "volume": 24002465.0, "close_time": 1767787199999, "quote_volume": 49643.460755, "trades": 650, "taker_buy_base": 12076164.0, "taker_buy_quote": 24999.551772 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002071, "high": 0.002071, "low": 0.002049, "close": 0.002051, "volume": 18607641.0, "close_time": 1767790799999, "quote_volume": 38293.161393, "trades": 748, "taker_buy_base": 10529815.0, "taker_buy_quote": 21675.402605 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.002051, "high": 0.002057, "low": 0.002029, "close": 0.00203, "volume": 73057788.0, "close_time": 1767794399999, "quote_volume": 148856.324586, "trades": 1579, "taker_buy_base": 35051996.0, "taker_buy_quote": 71432.251792 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.002031, "high": 0.002045, "low": 0.001987, "close": 0.002042, "volume": 161336764.0, "close_time": 1767797999999, "quote_volume": 325407.138194, "trades": 3826, "taker_buy_base": 92337153.0, "taker_buy_quote": 186315.457954 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.002041, "high": 0.002041, "low": 0.002002, "close": 0.002016, "volume": 51967713.0, "close_time": 1767801599999, "quote_volume": 104824.505043, "trades": 2144, "taker_buy_base": 35047343.0, "taker_buy_quote": 70703.040008 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002015, "high": 0.002027, "low": 0.001997, "close": 0.002009, "volume": 49159294.0, "close_time": 1767805199999, "quote_volume": 98952.582684, "trades": 1242, "taker_buy_base": 19911038.0, "taker_buy_quote": 40100.770511 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00201, "high": 0.002021, "low": 0.002002, "close": 0.002005, "volume": 16491368.0, "close_time": 1767808799999, "quote_volume": 33164.487666, "trades": 732, "taker_buy_base": 13167334.0, "taker_buy_quote": 26479.680438 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.002005, "high": 0.002026, "low": 0.002001, "close": 0.002008, "volume": 32694582.0, "close_time": 1767812399999, "quote_volume": 65725.680089, "trades": 1232, "taker_buy_base": 18221557.0, "taker_buy_quote": 36658.556567 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.002009, "high": 0.002014, "low": 0.001976, "close": 0.002003, "volume": 50115844.0, "close_time": 1767815999999, "quote_volume": 99847.620791, "trades": 1476, "taker_buy_base": 23481010.0, "taker_buy_quote": 46851.527627 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002001, "high": 0.002002, "low": 0.001987, "close": 0.001989, "volume": 44344472.0, "close_time": 1767819599999, "quote_volume": 88424.177255, "trades": 883, "taker_buy_base": 36013126.0, "taker_buy_quote": 71831.326333 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00199, "high": 0.001995, "low": 0.001976, "close": 0.001979, "volume": 18343425.0, "close_time": 1767823199999, "quote_volume": 36394.130633, "trades": 486, "taker_buy_base": 8166586.0, "taker_buy_quote": 16216.67933 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.001978, "high": 0.00199, "low": 0.001959, "close": 0.001962, "volume": 49137647.0, "close_time": 1767826799999, "quote_volume": 97022.097528, "trades": 1436, "taker_buy_base": 22187295.0, "taker_buy_quote": 43824.400423 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.001962, "high": 0.001976, "low": 0.001948, "close": 0.00197, "volume": 82372753.0, "close_time": 1767830399999, "quote_volume": 161876.38023, "trades": 893, "taker_buy_base": 34886923.0, "taker_buy_quote": 68588.786623 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001971, "high": 0.001988, "low": 0.001964, "close": 0.001983, "volume": 62959782.0, "close_time": 1767833999999, "quote_volume": 124450.941789, "trades": 1311, "taker_buy_base": 30589517.0, "taker_buy_quote": 60574.05215 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.001983, "high": 0.002002, "low": 0.00198, "close": 0.001999, "volume": 44251935.0, "close_time": 1767837599999, "quote_volume": 87996.816229, "trades": 811, "taker_buy_base": 34158482.0, "taker_buy_quote": 67954.325948 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.001999, "high": 0.002002, "low": 0.00197, "close": 0.001973, "volume": 18632081.0, "close_time": 1767841199999, "quote_volume": 37025.66771, "trades": 572, "taker_buy_base": 6131605.0, "taker_buy_quote": 12226.262522 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.001973, "high": 0.001982, "low": 0.001931, "close": 0.001946, "volume": 22570869.0, "close_time": 1767844799999, "quote_volume": 44143.596247, "trades": 763, "taker_buy_base": 11892863.0, "taker_buy_quote": 23263.981404 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001946, "high": 0.00197, "low": 0.001942, "close": 0.001958, "volume": 28600754.0, "close_time": 1767848399999, "quote_volume": 56039.983332, "trades": 723, "taker_buy_base": 13263404.0, "taker_buy_quote": 26035.280887 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.001959, "high": 0.00197, "low": 0.001949, "close": 0.001952, "volume": 8649294.0, "close_time": 1767851999999, "quote_volume": 16939.790008, "trades": 355, "taker_buy_base": 3594972.0, "taker_buy_quote": 7049.031661 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.001953, "high": 0.001955, "low": 0.001915, "close": 0.001918, "volume": 25583058.0, "close_time": 1767855599999, "quote_volume": 49450.412921, "trades": 805, "taker_buy_base": 9296737.0, "taker_buy_quote": 18005.899749 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.001919, "high": 0.00195, "low": 0.001907, "close": 0.001945, "volume": 44706512.0, "close_time": 1767859199999, "quote_volume": 86436.404853, "trades": 1124, "taker_buy_base": 21974311.0, "taker_buy_quote": 42516.037264 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.001946, "high": 0.001959, "low": 0.001925, "close": 0.001929, "volume": 19192127.0, "close_time": 1767862799999, "quote_volume": 37321.866461, "trades": 539, "taker_buy_base": 9072232.0, "taker_buy_quote": 17678.896658 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00193, "high": 0.001936, "low": 0.001905, "close": 0.001907, "volume": 27826729.0, "close_time": 1767866399999, "quote_volume": 53286.333608, "trades": 832, "taker_buy_base": 13258936.0, "taker_buy_quote": 25437.912113 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.001909, "high": 0.001918, "low": 0.001889, "close": 0.001913, "volume": 58262252.0, "close_time": 1767869999999, "quote_volume": 110906.701849, "trades": 1238, "taker_buy_base": 30540116.0, "taker_buy_quote": 58148.608534 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.001913, "high": 0.001915, "low": 0.001886, "close": 0.001905, "volume": 47415508.0, "close_time": 1767873599999, "quote_volume": 89950.808588, "trades": 924, "taker_buy_base": 18518219.0, "taker_buy_quote": 35134.015624 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.001903, "high": 0.001907, "low": 0.00188, "close": 0.001889, "volume": 41269627.0, "close_time": 1767877199999, "quote_volume": 78035.173844, "trades": 1138, "taker_buy_base": 19449442.0, "taker_buy_quote": 36780.210451 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.001888, "high": 0.001896, "low": 0.001881, "close": 0.001885, "volume": 16624042.0, "close_time": 1767880799999, "quote_volume": 31418.230648, "trades": 824, "taker_buy_base": 5243454.0, "taker_buy_quote": 9913.327448 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.001886, "high": 0.001899, "low": 0.001867, "close": 0.001897, "volume": 36939014.0, "close_time": 1767884399999, "quote_volume": 69485.925212, "trades": 942, "taker_buy_base": 18813442.0, "taker_buy_quote": 35431.965829 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.001896, "high": 0.001971, "low": 0.001887, "close": 0.001968, "volume": 72379369.0, "close_time": 1767887999999, "quote_volume": 139491.820137, "trades": 1664, "taker_buy_base": 43401407.0, "taker_buy_quote": 83831.721973 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001969, "high": 0.001979, "low": 0.001941, "close": 0.001964, "volume": 68536906.0, "close_time": 1767891599999, "quote_volume": 134408.552228, "trades": 1536, "taker_buy_base": 38556651.0, "taker_buy_quote": 75680.351772 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.001965, "high": 0.001977, "low": 0.00195, "close": 0.001969, "volume": 31421931.0, "close_time": 1767895199999, "quote_volume": 61734.044227, "trades": 1364, "taker_buy_base": 13573350.0, "taker_buy_quote": 26661.00371 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.001968, "high": 0.001971, "low": 0.001955, "close": 0.00197, "volume": 22261017.0, "close_time": 1767898799999, "quote_volume": 43743.844121, "trades": 624, "taker_buy_base": 13998392.0, "taker_buy_quote": 27524.070264 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00197, "high": 0.001977, "low": 0.001947, "close": 0.00195, "volume": 14401875.0, "close_time": 1767902399999, "quote_volume": 28247.61294, "trades": 428, "taker_buy_base": 4807573.0, "taker_buy_quote": 9462.899882 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001949, "high": 0.001949, "low": 0.001929, "close": 0.00194, "volume": 9184944.0, "close_time": 1767905999999, "quote_volume": 17781.941007, "trades": 377, "taker_buy_base": 2466987.0, "taker_buy_quote": 4777.722417 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.001941, "high": 0.001967, "low": 0.001941, "close": 0.001964, "volume": 6612164.0, "close_time": 1767909599999, "quote_volume": 12948.318653, "trades": 337, "taker_buy_base": 3794397.0, "taker_buy_quote": 7437.304022 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.001964, "high": 0.001975, "low": 0.001942, "close": 0.001952, "volume": 6480969.0, "close_time": 1767913199999, "quote_volume": 12709.114019, "trades": 310, "taker_buy_base": 2542024.0, "taker_buy_quote": 4991.25097 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.001952, "high": 0.001956, "low": 0.001944, "close": 0.001944, "volume": 2233844.0, "close_time": 1767916799999, "quote_volume": 4352.254997, "trades": 141, "taker_buy_base": 1193972.0, "taker_buy_quote": 2325.444238 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001945, "high": 0.001953, "low": 0.001945, "close": 0.001951, "volume": 3953473.0, "close_time": 1767920399999, "quote_volume": 7708.009836, "trades": 234, "taker_buy_base": 1869696.0, "taker_buy_quote": 3647.019264 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.00195, "high": 0.001968, "low": 0.001926, "close": 0.001937, "volume": 45575659.0, "close_time": 1767923999999, "quote_volume": 88561.644027, "trades": 1254, "taker_buy_base": 22171269.0, "taker_buy_quote": 43111.440895 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.001938, "high": 0.001957, "low": 0.001935, "close": 0.001938, "volume": 16582930.0, "close_time": 1767927599999, "quote_volume": 32304.463785, "trades": 524, "taker_buy_base": 7757304.0, "taker_buy_quote": 15120.609591 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.001937, "high": 0.001964, "low": 0.001936, "close": 0.001963, "volume": 16434812.0, "close_time": 1767931199999, "quote_volume": 32056.639622, "trades": 384, "taker_buy_base": 11661809.0, "taker_buy_quote": 22764.71774 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001963, "high": 0.001969, "low": 0.001943, "close": 0.001945, "volume": 7783253.0, "close_time": 1767934799999, "quote_volume": 15215.483259, "trades": 275, "taker_buy_base": 4474945.0, "taker_buy_quote": 8742.305826 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.001945, "high": 0.001957, "low": 0.001943, "close": 0.001957, "volume": 31798201.0, "close_time": 1767938399999, "quote_volume": 61958.937361, "trades": 2306, "taker_buy_base": 16052237.0, "taker_buy_quote": 31287.97307 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.001956, "high": 0.001964, "low": 0.001948, "close": 0.001961, "volume": 10855591.0, "close_time": 1767941999999, "quote_volume": 21241.86405, "trades": 284, "taker_buy_base": 6299728.0, "taker_buy_quote": 12335.491897 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.001961, "high": 0.001966, "low": 0.001955, "close": 0.001958, "volume": 11934176.0, "close_time": 1767945599999, "quote_volume": 23382.618884, "trades": 368, "taker_buy_base": 4478164.0, "taker_buy_quote": 8777.225038 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001958, "high": 0.001961, "low": 0.001909, "close": 0.001925, "volume": 58979879.0, "close_time": 1767949199999, "quote_volume": 113745.622573, "trades": 993, "taker_buy_base": 20671017.0, "taker_buy_quote": 39924.932482 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.001926, "high": 0.001956, "low": 0.001925, "close": 0.001943, "volume": 28776134.0, "close_time": 1767952799999, "quote_volume": 55949.459355, "trades": 549, "taker_buy_base": 12222606.0, "taker_buy_quote": 23736.193736 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.001943, "high": 0.001947, "low": 0.00193, "close": 0.001945, "volume": 10074792.0, "close_time": 1767956399999, "quote_volume": 19500.616074, "trades": 393, "taker_buy_base": 5107523.0, "taker_buy_quote": 9887.073905 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.001945, "high": 0.00195, "low": 0.001939, "close": 0.001943, "volume": 18066629.0, "close_time": 1767959999999, "quote_volume": 35121.183304, "trades": 606, "taker_buy_base": 7591655.0, "taker_buy_quote": 14760.110035 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001942, "high": 0.001946, "low": 0.001926, "close": 0.001932, "volume": 13773180.0, "close_time": 1767963599999, "quote_volume": 26636.966019, "trades": 370, "taker_buy_base": 3092609.0, "taker_buy_quote": 5979.188026 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.001932, "high": 0.001973, "low": 0.001932, "close": 0.001958, "volume": 71799632.0, "close_time": 1767967199999, "quote_volume": 140450.413238, "trades": 1789, "taker_buy_base": 44335778.0, "taker_buy_quote": 86776.164697 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.001958, "high": 0.001958, "low": 0.001925, "close": 0.001937, "volume": 28862994.0, "close_time": 1767970799999, "quote_volume": 56029.268874, "trades": 1249, "taker_buy_base": 12451985.0, "taker_buy_quote": 24218.375643 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.001938, "high": 0.002011, "low": 0.001923, "close": 0.001975, "volume": 104592065.0, "close_time": 1767974399999, "quote_volume": 206477.829579, "trades": 2784, "taker_buy_base": 57398127.0, "taker_buy_quote": 113251.002077 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001976, "high": 0.002013, "low": 0.001976, "close": 0.002001, "volume": 61850271.0, "close_time": 1767977999999, "quote_volume": 123553.403883, "trades": 1897, "taker_buy_base": 41843844.0, "taker_buy_quote": 83632.013724 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.002002, "high": 0.002003, "low": 0.001949, "close": 0.001967, "volume": 36465435.0, "close_time": 1767981599999, "quote_volume": 71718.455827, "trades": 1565, "taker_buy_base": 13717540.0, "taker_buy_quote": 26964.595289 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.001967, "high": 0.00197, "low": 0.001916, "close": 0.001941, "volume": 29057574.0, "close_time": 1767985199999, "quote_volume": 56334.116754, "trades": 1377, "taker_buy_base": 11444080.0, "taker_buy_quote": 22280.556414 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.001941, "high": 0.001941, "low": 0.00191, "close": 0.001926, "volume": 29524669.0, "close_time": 1767988799999, "quote_volume": 56671.873185, "trades": 1260, "taker_buy_base": 11174470.0, "taker_buy_quote": 21470.424189 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.001925, "high": 0.001936, "low": 0.001918, "close": 0.001925, "volume": 26874405.0, "close_time": 1767992399999, "quote_volume": 51725.389481, "trades": 915, "taker_buy_base": 9447632.0, "taker_buy_quote": 18187.795575 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.001924, "high": 0.001942, "low": 0.001916, "close": 0.001939, "volume": 18319346.0, "close_time": 1767995999999, "quote_volume": 35442.858541, "trades": 730, "taker_buy_base": 10027730.0, "taker_buy_quote": 19407.045101 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.001938, "high": 0.00196, "low": 0.001935, "close": 0.00196, "volume": 9813789.0, "close_time": 1767999599999, "quote_volume": 19131.970678, "trades": 560, "taker_buy_base": 5848302.0, "taker_buy_quote": 11412.842994 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.001958, "high": 0.00196, "low": 0.001941, "close": 0.001944, "volume": 5870390.0, "close_time": 1768003199999, "quote_volume": 11424.281545, "trades": 472, "taker_buy_base": 642614.0, "taker_buy_quote": 1252.930549 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001945, "high": 0.001949, "low": 0.001926, "close": 0.001931, "volume": 13924668.0, "close_time": 1768006799999, "quote_volume": 26985.48574, "trades": 887, "taker_buy_base": 5616052.0, "taker_buy_quote": 10899.830034 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.001932, "high": 0.001937, "low": 0.001927, "close": 0.001929, "volume": 2336737.0, "close_time": 1768010399999, "quote_volume": 4515.704114, "trades": 311, "taker_buy_base": 883186.0, "taker_buy_quote": 1707.280084 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.001929, "high": 0.00193, "low": 0.001911, "close": 0.001921, "volume": 12057850.0, "close_time": 1768013999999, "quote_volume": 23162.116084, "trades": 616, "taker_buy_base": 5296601.0, "taker_buy_quote": 10179.037408 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.00192, "high": 0.001923, "low": 0.001912, "close": 0.001917, "volume": 8260167.0, "close_time": 1768017599999, "quote_volume": 15838.323993, "trades": 561, "taker_buy_base": 1975289.0, "taker_buy_quote": 3793.36564 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001918, "high": 0.001919, "low": 0.001903, "close": 0.001914, "volume": 21762412.0, "close_time": 1768021199999, "quote_volume": 41591.688534, "trades": 935, "taker_buy_base": 8695131.0, "taker_buy_quote": 16628.483453 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.001915, "high": 0.001916, "low": 0.001906, "close": 0.001908, "volume": 4534047.0, "close_time": 1768024799999, "quote_volume": 8665.28799, "trades": 416, "taker_buy_base": 2468448.0, "taker_buy_quote": 4717.547535 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.001906, "high": 0.001913, "low": 0.001896, "close": 0.00191, "volume": 10244424.0, "close_time": 1768028399999, "quote_volume": 19513.253848, "trades": 502, "taker_buy_base": 6335799.0, "taker_buy_quote": 12077.510884 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.00191, "high": 0.001934, "low": 0.001908, "close": 0.001921, "volume": 35439253.0, "close_time": 1768031999999, "quote_volume": 68279.52044, "trades": 988, "taker_buy_base": 17041906.0, "taker_buy_quote": 32847.147455 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.001922, "high": 0.001928, "low": 0.001918, "close": 0.001928, "volume": 5037302.0, "close_time": 1768035599999, "quote_volume": 9688.693648, "trades": 481, "taker_buy_base": 3365119.0, "taker_buy_quote": 6474.03208 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.001928, "high": 0.001942, "low": 0.001925, "close": 0.001935, "volume": 26607693.0, "close_time": 1768039199999, "quote_volume": 51480.568964, "trades": 1034, "taker_buy_base": 12832932.0, "taker_buy_quote": 24838.169762 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.001935, "high": 0.001943, "low": 0.001928, "close": 0.001939, "volume": 9512014.0, "close_time": 1768042799999, "quote_volume": 18388.773662, "trades": 366, "taker_buy_base": 2677694.0, "taker_buy_quote": 5179.999441 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.001939, "high": 0.001939, "low": 0.001929, "close": 0.001938, "volume": 5595369.0, "close_time": 1768046399999, "quote_volume": 10823.316902, "trades": 276, "taker_buy_base": 1387705.0, "taker_buy_quote": 2682.924796 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001939, "high": 0.001946, "low": 0.001935, "close": 0.001944, "volume": 8038806.0, "close_time": 1768049999999, "quote_volume": 15600.222643, "trades": 475, "taker_buy_base": 4526329.0, "taker_buy_quote": 8787.795755 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.001944, "high": 0.001958, "low": 0.001944, "close": 0.00195, "volume": 40615017.0, "close_time": 1768053599999, "quote_volume": 79238.798603, "trades": 1232, "taker_buy_base": 28067745.0, "taker_buy_quote": 54756.822151 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.001951, "high": 0.001953, "low": 0.001941, "close": 0.001946, "volume": 10622402.0, "close_time": 1768057199999, "quote_volume": 20645.085793, "trades": 470, "taker_buy_base": 3139220.0, "taker_buy_quote": 6103.917564 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.001947, "high": 0.001959, "low": 0.001943, "close": 0.001959, "volume": 14486113.0, "close_time": 1768060799999, "quote_volume": 28218.079098, "trades": 575, "taker_buy_base": 6983916.0, "taker_buy_quote": 13624.229928 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001958, "high": 0.001958, "low": 0.001942, "close": 0.001944, "volume": 8961442.0, "close_time": 1768064399999, "quote_volume": 17489.357084, "trades": 292, "taker_buy_base": 3968485.0, "taker_buy_quote": 7749.049983 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.001945, "high": 0.001955, "low": 0.001933, "close": 0.001934, "volume": 7903832.0, "close_time": 1768067999999, "quote_volume": 15373.746774, "trades": 378, "taker_buy_base": 3537197.0, "taker_buy_quote": 6884.495604 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.001935, "high": 0.001946, "low": 0.00193, "close": 0.001943, "volume": 6692305.0, "close_time": 1768071599999, "quote_volume": 12947.630707, "trades": 261, "taker_buy_base": 1530696.0, "taker_buy_quote": 2965.154446 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.001944, "high": 0.001963, "low": 0.001944, "close": 0.001962, "volume": 11121329.0, "close_time": 1768075199999, "quote_volume": 21761.255549, "trades": 727, "taker_buy_base": 4502049.0, "taker_buy_quote": 8815.297177 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001962, "high": 0.001964, "low": 0.001935, "close": 0.001937, "volume": 20895392.0, "close_time": 1768078799999, "quote_volume": 40667.838782, "trades": 610, "taker_buy_base": 8150122.0, "taker_buy_quote": 15875.433994 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.001937, "high": 0.001937, "low": 0.001913, "close": 0.001914, "volume": 40853113.0, "close_time": 1768082399999, "quote_volume": 78636.011649, "trades": 1264, "taker_buy_base": 19842220.0, "taker_buy_quote": 38223.24337 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.001913, "high": 0.00192, "low": 0.001899, "close": 0.0019, "volume": 29936886.0, "close_time": 1768085999999, "quote_volume": 57215.255609, "trades": 1650, "taker_buy_base": 19091304.0, "taker_buy_quote": 36491.324705 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0019, "high": 0.00191, "low": 0.001899, "close": 0.001904, "volume": 40364796.0, "close_time": 1768089599999, "quote_volume": 76856.643608, "trades": 1794, "taker_buy_base": 16275554.0, "taker_buy_quote": 30994.597363 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001904, "high": 0.00191, "low": 0.001898, "close": 0.001906, "volume": 27238174.0, "close_time": 1768093199999, "quote_volume": 51846.124401, "trades": 1525, "taker_buy_base": 18399170.0, "taker_buy_quote": 35027.626516 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.001907, "high": 0.001915, "low": 0.001903, "close": 0.001911, "volume": 17543786.0, "close_time": 1768096799999, "quote_volume": 33476.405357, "trades": 854, "taker_buy_base": 9659018.0, "taker_buy_quote": 18422.037035 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.001912, "high": 0.001921, "low": 0.001909, "close": 0.001914, "volume": 4475885.0, "close_time": 1768100399999, "quote_volume": 8564.040995, "trades": 320, "taker_buy_base": 2386658.0, "taker_buy_quote": 4566.588296 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.001913, "high": 0.001926, "low": 0.001912, "close": 0.001921, "volume": 5912545.0, "close_time": 1768103999999, "quote_volume": 11353.562748, "trades": 307, "taker_buy_base": 4051926.0, "taker_buy_quote": 7780.629485 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00192, "high": 0.001922, "low": 0.001911, "close": 0.001917, "volume": 11539759.0, "close_time": 1768107599999, "quote_volume": 22121.047854, "trades": 519, "taker_buy_base": 7585086.0, "taker_buy_quote": 14541.283078 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.001917, "high": 0.00192, "low": 0.001912, "close": 0.001917, "volume": 6413163.0, "close_time": 1768111199999, "quote_volume": 12285.126577, "trades": 224, "taker_buy_base": 1996168.0, "taker_buy_quote": 3827.591169 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.001917, "high": 0.001922, "low": 0.001907, "close": 0.001922, "volume": 3823713.0, "close_time": 1768114799999, "quote_volume": 7315.502929, "trades": 209, "taker_buy_base": 1665680.0, "taker_buy_quote": 3191.564254 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.001922, "high": 0.001926, "low": 0.001917, "close": 0.001922, "volume": 5243956.0, "close_time": 1768118399999, "quote_volume": 10074.206301, "trades": 286, "taker_buy_base": 3599763.0, "taker_buy_quote": 6914.583889 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.001921, "high": 0.001928, "low": 0.001916, "close": 0.001927, "volume": 14219452.0, "close_time": 1768121999999, "quote_volume": 27324.695247, "trades": 496, "taker_buy_base": 9751144.0, "taker_buy_quote": 18748.169395 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.001928, "high": 0.001946, "low": 0.001928, "close": 0.001942, "volume": 12154777.0, "close_time": 1768125599999, "quote_volume": 23566.500048, "trades": 547, "taker_buy_base": 6394921.0, "taker_buy_quote": 12408.653953 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.001941, "high": 0.001947, "low": 0.001933, "close": 0.001939, "volume": 4733634.0, "close_time": 1768129199999, "quote_volume": 9180.959356, "trades": 396, "taker_buy_base": 1247909.0, "taker_buy_quote": 2421.053416 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.001939, "high": 0.001941, "low": 0.001931, "close": 0.00194, "volume": 12060648.0, "close_time": 1768132799999, "quote_volume": 23355.311564, "trades": 419, "taker_buy_base": 6921437.0, "taker_buy_quote": 13411.812906 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001939, "high": 0.001954, "low": 0.001938, "close": 0.001951, "volume": 11421808.0, "close_time": 1768136399999, "quote_volume": 22254.405362, "trades": 496, "taker_buy_base": 6115580.0, "taker_buy_quote": 11927.23249 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.001952, "high": 0.001953, "low": 0.001939, "close": 0.001941, "volume": 7010640.0, "close_time": 1768139999999, "quote_volume": 13639.088419, "trades": 412, "taker_buy_base": 4183156.0, "taker_buy_quote": 8145.452467 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.001942, "high": 0.001964, "low": 0.00194, "close": 0.001958, "volume": 39151363.0, "close_time": 1768143599999, "quote_volume": 76210.300211, "trades": 838, "taker_buy_base": 17910988.0, "taker_buy_quote": 34877.906029 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.001958, "high": 0.001963, "low": 0.001918, "close": 0.001925, "volume": 22918336.0, "close_time": 1768147199999, "quote_volume": 44388.312519, "trades": 777, "taker_buy_base": 8487146.0, "taker_buy_quote": 16448.120602 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001923, "high": 0.001956, "low": 0.001917, "close": 0.001941, "volume": 46341148.0, "close_time": 1768150799999, "quote_volume": 89847.215807, "trades": 1202, "taker_buy_base": 30278067.0, "taker_buy_quote": 58678.706167 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.001942, "high": 0.001943, "low": 0.00192, "close": 0.001937, "volume": 13056797.0, "close_time": 1768154399999, "quote_volume": 25186.978739, "trades": 565, "taker_buy_base": 2604526.0, "taker_buy_quote": 5040.158569 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.001938, "high": 0.00194, "low": 0.001922, "close": 0.001931, "volume": 9172765.0, "close_time": 1768157999999, "quote_volume": 17664.099552, "trades": 430, "taker_buy_base": 2048185.0, "taker_buy_quote": 3954.113053 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.001931, "high": 0.001945, "low": 0.001921, "close": 0.001923, "volume": 10529623.0, "close_time": 1768161599999, "quote_volume": 20362.294914, "trades": 525, "taker_buy_base": 6976066.0, "taker_buy_quote": 13500.267212 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001922, "high": 0.001922, "low": 0.001889, "close": 0.001901, "volume": 38688371.0, "close_time": 1768165199999, "quote_volume": 73568.986868, "trades": 1671, "taker_buy_base": 17030848.0, "taker_buy_quote": 32403.367117 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0019, "high": 0.00191, "low": 0.001883, "close": 0.001909, "volume": 18351701.0, "close_time": 1768168799999, "quote_volume": 34707.533089, "trades": 995, "taker_buy_base": 8500374.0, "taker_buy_quote": 16078.646851 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.001908, "high": 0.001908, "low": 0.001872, "close": 0.00188, "volume": 23917623.0, "close_time": 1768172399999, "quote_volume": 45011.741856, "trades": 1280, "taker_buy_base": 10391164.0, "taker_buy_quote": 19563.780949 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.001879, "high": 0.001914, "low": 0.001863, "close": 0.001913, "volume": 46618077.0, "close_time": 1768175999999, "quote_volume": 87965.820245, "trades": 1414, "taker_buy_base": 26842232.0, "taker_buy_quote": 50709.802251 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001912, "high": 0.001922, "low": 0.001876, "close": 0.001911, "volume": 30447508.0, "close_time": 1768179599999, "quote_volume": 57963.665395, "trades": 1495, "taker_buy_base": 20134008.0, "taker_buy_quote": 38342.726662 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.001912, "high": 0.001939, "low": 0.001909, "close": 0.001925, "volume": 15699468.0, "close_time": 1768183199999, "quote_volume": 30177.682631, "trades": 1355, "taker_buy_base": 8095334.0, "taker_buy_quote": 15553.542189 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.001926, "high": 0.001962, "low": 0.001925, "close": 0.001956, "volume": 14985704.0, "close_time": 1768186799999, "quote_volume": 29138.500519, "trades": 1152, "taker_buy_base": 7756711.0, "taker_buy_quote": 15083.915241 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.001958, "high": 0.001966, "low": 0.001926, "close": 0.001926, "volume": 29500767.0, "close_time": 1768190399999, "quote_volume": 57627.62278, "trades": 993, "taker_buy_base": 9573803.0, "taker_buy_quote": 18706.117025 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001926, "high": 0.001943, "low": 0.001918, "close": 0.001943, "volume": 14955895.0, "close_time": 1768193999999, "quote_volume": 28863.929971, "trades": 810, "taker_buy_base": 6449427.0, "taker_buy_quote": 12449.255514 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.001942, "high": 0.001946, "low": 0.001927, "close": 0.00193, "volume": 12819046.0, "close_time": 1768197599999, "quote_volume": 24826.184405, "trades": 667, "taker_buy_base": 5237455.0, "taker_buy_quote": 10143.471702 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.001929, "high": 0.001934, "low": 0.001904, "close": 0.001906, "volume": 10541900.0, "close_time": 1768201199999, "quote_volume": 20208.351238, "trades": 717, "taker_buy_base": 2743647.0, "taker_buy_quote": 5262.862657 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.001906, "high": 0.00192, "low": 0.001879, "close": 0.001881, "volume": 22181777.0, "close_time": 1768204799999, "quote_volume": 42151.421514, "trades": 1144, "taker_buy_base": 9074535.0, "taker_buy_quote": 17236.756382 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001881, "high": 0.00189, "low": 0.001849, "close": 0.001874, "volume": 47292640.0, "close_time": 1768208399999, "quote_volume": 88358.833031, "trades": 2552, "taker_buy_base": 23621026.0, "taker_buy_quote": 44154.966546 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.001872, "high": 0.00188, "low": 0.001863, "close": 0.001866, "volume": 16277998.0, "close_time": 1768211999999, "quote_volume": 30455.803451, "trades": 822, "taker_buy_base": 10723062.0, "taker_buy_quote": 20069.718072 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.001867, "high": 0.001875, "low": 0.001856, "close": 0.001858, "volume": 35314287.0, "close_time": 1768215599999, "quote_volume": 65868.444714, "trades": 1160, "taker_buy_base": 25774475.0, "taker_buy_quote": 48081.529221 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.001857, "high": 0.001869, "low": 0.001856, "close": 0.001867, "volume": 11820586.0, "close_time": 1768219199999, "quote_volume": 22021.199333, "trades": 601, "taker_buy_base": 3632551.0, "taker_buy_quote": 6768.979919 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.001866, "high": 0.001872, "low": 0.001856, "close": 0.00186, "volume": 11458544.0, "close_time": 1768222799999, "quote_volume": 21368.208559, "trades": 714, "taker_buy_base": 7045093.0, "taker_buy_quote": 13134.935657 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.00186, "high": 0.001864, "low": 0.001833, "close": 0.001839, "volume": 80950159.0, "close_time": 1768226399999, "quote_volume": 149443.043777, "trades": 1530, "taker_buy_base": 37524246.0, "taker_buy_quote": 69360.522636 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.001839, "high": 0.001872, "low": 0.001819, "close": 0.00186, "volume": 41212701.0, "close_time": 1768229999999, "quote_volume": 75903.539629, "trades": 1603, "taker_buy_base": 16449608.0, "taker_buy_quote": 30381.757195 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.001859, "high": 0.00188, "low": 0.001845, "close": 0.001874, "volume": 36168225.0, "close_time": 1768233599999, "quote_volume": 67450.797835, "trades": 1525, "taker_buy_base": 26000888.0, "taker_buy_quote": 48506.688912 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.001874, "high": 0.001899, "low": 0.00186, "close": 0.001885, "volume": 38411069.0, "close_time": 1768237199999, "quote_volume": 72153.226842, "trades": 1474, "taker_buy_base": 18107542.0, "taker_buy_quote": 34059.054996 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.001886, "high": 0.001892, "low": 0.001838, "close": 0.001849, "volume": 38042785.0, "close_time": 1768240799999, "quote_volume": 70620.723761, "trades": 1546, "taker_buy_base": 20035878.0, "taker_buy_quote": 37172.943492 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.001848, "high": 0.001875, "low": 0.001848, "close": 0.001858, "volume": 17094136.0, "close_time": 1768244399999, "quote_volume": 31790.624448, "trades": 1163, "taker_buy_base": 8641454.0, "taker_buy_quote": 16065.680803 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.001857, "high": 0.001867, "low": 0.001848, "close": 0.001865, "volume": 7981346.0, "close_time": 1768247999999, "quote_volume": 14843.649088, "trades": 543, "taker_buy_base": 3772431.0, "taker_buy_quote": 7024.628873 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001864, "high": 0.001879, "low": 0.001845, "close": 0.001846, "volume": 11748311.0, "close_time": 1768251599999, "quote_volume": 21834.483696, "trades": 638, "taker_buy_base": 3235628.0, "taker_buy_quote": 6019.812493 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.001847, "high": 0.00185, "low": 0.001824, "close": 0.001834, "volume": 19539044.0, "close_time": 1768255199999, "quote_volume": 35916.377562, "trades": 1198, "taker_buy_base": 13134948.0, "taker_buy_quote": 24160.45322 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.001835, "high": 0.001846, "low": 0.001831, "close": 0.001838, "volume": 8623884.0, "close_time": 1768258799999, "quote_volume": 15858.759141, "trades": 447, "taker_buy_base": 3607709.0, "taker_buy_quote": 6639.100561 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.001837, "high": 0.001841, "low": 0.001827, "close": 0.001839, "volume": 11985317.0, "close_time": 1768262399999, "quote_volume": 21965.408547, "trades": 567, "taker_buy_base": 3678795.0, "taker_buy_quote": 6748.508793 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001839, "high": 0.001851, "low": 0.001838, "close": 0.001848, "volume": 23422253.0, "close_time": 1768265999999, "quote_volume": 43246.912967, "trades": 791, "taker_buy_base": 12454738.0, "taker_buy_quote": 23007.223377 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.001849, "high": 0.001862, "low": 0.001838, "close": 0.001847, "volume": 17658859.0, "close_time": 1768269599999, "quote_volume": 32700.133969, "trades": 829, "taker_buy_base": 10721552.0, "taker_buy_quote": 19866.819177 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.001848, "high": 0.001865, "low": 0.001842, "close": 0.001842, "volume": 15987820.0, "close_time": 1768273199999, "quote_volume": 29660.160847, "trades": 495, "taker_buy_base": 7827045.0, "taker_buy_quote": 14552.016487 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.001844, "high": 0.001855, "low": 0.001835, "close": 0.00185, "volume": 25571120.0, "close_time": 1768276799999, "quote_volume": 47161.384821, "trades": 922, "taker_buy_base": 17953160.0, "taker_buy_quote": 33114.946545 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001851, "high": 0.001868, "low": 0.001851, "close": 0.001867, "volume": 5753021.0, "close_time": 1768280399999, "quote_volume": 10695.469948, "trades": 215, "taker_buy_base": 2353537.0, "taker_buy_quote": 4378.021251 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.001868, "high": 0.001894, "low": 0.001868, "close": 0.001873, "volume": 16214778.0, "close_time": 1768283999999, "quote_volume": 30462.888292, "trades": 525, "taker_buy_base": 7881592.0, "taker_buy_quote": 14817.558945 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.001874, "high": 0.001892, "low": 0.001869, "close": 0.00189, "volume": 20724285.0, "close_time": 1768287599999, "quote_volume": 39020.110886, "trades": 843, "taker_buy_base": 12312239.0, "taker_buy_quote": 23198.328875 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.001889, "high": 0.00189, "low": 0.001871, "close": 0.001874, "volume": 11622463.0, "close_time": 1768291199999, "quote_volume": 21831.300642, "trades": 772, "taker_buy_base": 5060211.0, "taker_buy_quote": 9512.712522 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001874, "high": 0.001884, "low": 0.001869, "close": 0.001881, "volume": 10190011.0, "close_time": 1768294799999, "quote_volume": 19144.417544, "trades": 287, "taker_buy_base": 5685051.0, "taker_buy_quote": 10684.619579 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.001879, "high": 0.001893, "low": 0.001876, "close": 0.001883, "volume": 15473128.0, "close_time": 1768298399999, "quote_volume": 29136.821894, "trades": 396, "taker_buy_base": 9142791.0, "taker_buy_quote": 17231.279778 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.001886, "high": 0.001886, "low": 0.001859, "close": 0.001865, "volume": 53993075.0, "close_time": 1768301999999, "quote_volume": 100906.041885, "trades": 3510, "taker_buy_base": 9342744.0, "taker_buy_quote": 17481.424831 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.001866, "high": 0.001883, "low": 0.001865, "close": 0.001871, "volume": 16910071.0, "close_time": 1768305599999, "quote_volume": 31660.371819, "trades": 1087, "taker_buy_base": 10861549.0, "taker_buy_quote": 20340.932638 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.001871, "high": 0.00188, "low": 0.001865, "close": 0.001876, "volume": 9247502.0, "close_time": 1768309199999, "quote_volume": 17304.190358, "trades": 699, "taker_buy_base": 3254915.0, "taker_buy_quote": 6093.106065 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.001875, "high": 0.001906, "low": 0.001871, "close": 0.001893, "volume": 61690509.0, "close_time": 1768312799999, "quote_volume": 116410.877757, "trades": 1795, "taker_buy_base": 31392890.0, "taker_buy_quote": 59219.237159 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.001894, "high": 0.00193, "low": 0.001887, "close": 0.001902, "volume": 30296993.0, "close_time": 1768316399999, "quote_volume": 57895.292411, "trades": 1141, "taker_buy_base": 10987710.0, "taker_buy_quote": 20907.763348 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.001901, "high": 0.00194, "low": 0.001883, "close": 0.001938, "volume": 53639359.0, "close_time": 1768319999999, "quote_volume": 102561.060056, "trades": 1137, "taker_buy_base": 24076189.0, "taker_buy_quote": 46100.208841 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.001939, "high": 0.001958, "low": 0.001928, "close": 0.001948, "volume": 79759150.0, "close_time": 1768323599999, "quote_volume": 154776.946039, "trades": 1355, "taker_buy_base": 33712905.0, "taker_buy_quote": 65489.021687 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.001949, "high": 0.001955, "low": 0.001933, "close": 0.001936, "volume": 24958292.0, "close_time": 1768327199999, "quote_volume": 48427.212258, "trades": 677, "taker_buy_base": 9930282.0, "taker_buy_quote": 19274.978723 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.001936, "high": 0.001947, "low": 0.001927, "close": 0.001936, "volume": 38150026.0, "close_time": 1768330799999, "quote_volume": 73949.542096, "trades": 947, "taker_buy_base": 21488455.0, "taker_buy_quote": 41668.594649 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.001936, "high": 0.001951, "low": 0.001922, "close": 0.001947, "volume": 27572784.0, "close_time": 1768334399999, "quote_volume": 53371.717905, "trades": 595, "taker_buy_base": 11633491.0, "taker_buy_quote": 22538.233411 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00195, "high": 0.001957, "low": 0.001921, "close": 0.001929, "volume": 50736318.0, "close_time": 1768337999999, "quote_volume": 98236.574489, "trades": 904, "taker_buy_base": 10252201.0, "taker_buy_quote": 19893.912639 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.001931, "high": 0.00195, "low": 0.001931, "close": 0.001948, "volume": 23387282.0, "close_time": 1768341599999, "quote_volume": 45363.305897, "trades": 1369, "taker_buy_base": 8469214.0, "taker_buy_quote": 16424.774884 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.001949, "high": 0.002045, "low": 0.001948, "close": 0.002026, "volume": 201610044.0, "close_time": 1768345199999, "quote_volume": 406087.260938, "trades": 8770, "taker_buy_base": 99096919.0, "taker_buy_quote": 199529.973925 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.00203, "high": 0.002062, "low": 0.001982, "close": 0.001997, "volume": 95924154.0, "close_time": 1768348799999, "quote_volume": 194165.609941, "trades": 4098, "taker_buy_base": 31675825.0, "taker_buy_quote": 64065.276078 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001999, "high": 0.002022, "low": 0.001985, "close": 0.001998, "volume": 78986484.0, "close_time": 1768352399999, "quote_volume": 157837.551788, "trades": 1698, "taker_buy_base": 38564774.0, "taker_buy_quote": 77138.132829 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.001998, "high": 0.002009, "low": 0.001992, "close": 0.001996, "volume": 40940025.0, "close_time": 1768355999999, "quote_volume": 81850.943695, "trades": 1091, "taker_buy_base": 26232971.0, "taker_buy_quote": 52453.12508 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.001994, "high": 0.002008, "low": 0.001987, "close": 0.001993, "volume": 33591962.0, "close_time": 1768359599999, "quote_volume": 67032.493438, "trades": 918, "taker_buy_base": 9744358.0, "taker_buy_quote": 19431.868788 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.001993, "high": 0.002016, "low": 0.001987, "close": 0.002015, "volume": 36706462.0, "close_time": 1768363199999, "quote_volume": 73531.85372, "trades": 1009, "taker_buy_base": 21768082.0, "taker_buy_quote": 43652.19359 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002014, "high": 0.002017, "low": 0.001995, "close": 0.001995, "volume": 40587951.0, "close_time": 1768366799999, "quote_volume": 81332.522416, "trades": 1016, "taker_buy_base": 19330609.0, "taker_buy_quote": 38767.743909 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.001995, "high": 0.001996, "low": 0.001978, "close": 0.001989, "volume": 46423174.0, "close_time": 1768370399999, "quote_volume": 92373.498972, "trades": 1002, "taker_buy_base": 7978430.0, "taker_buy_quote": 15868.443788 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.001989, "high": 0.001998, "low": 0.001978, "close": 0.001996, "volume": 30890006.0, "close_time": 1768373999999, "quote_volume": 61325.044006, "trades": 921, "taker_buy_base": 10695011.0, "taker_buy_quote": 21237.981278 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.001997, "high": 0.002006, "low": 0.001987, "close": 0.001991, "volume": 22543980.0, "close_time": 1768377599999, "quote_volume": 44996.704647, "trades": 807, "taker_buy_base": 14758083.0, "taker_buy_quote": 29456.343244 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001992, "high": 0.002007, "low": 0.001991, "close": 0.001996, "volume": 25035036.0, "close_time": 1768381199999, "quote_volume": 50028.53646, "trades": 1337, "taker_buy_base": 11311670.0, "taker_buy_quote": 22591.193494 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.001997, "high": 0.002011, "low": 0.001996, "close": 0.002007, "volume": 24123006.0, "close_time": 1768384799999, "quote_volume": 48338.510289, "trades": 763, "taker_buy_base": 9971681.0, "taker_buy_quote": 19994.070865 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.002006, "high": 0.002011, "low": 0.001987, "close": 0.001987, "volume": 25234420.0, "close_time": 1768388399999, "quote_volume": 50404.873642, "trades": 702, "taker_buy_base": 10180619.0, "taker_buy_quote": 20335.122923 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.001987, "high": 0.001987, "low": 0.001955, "close": 0.001963, "volume": 40214921.0, "close_time": 1768391999999, "quote_volume": 79090.184643, "trades": 1375, "taker_buy_base": 15531686.0, "taker_buy_quote": 30542.730038 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.001963, "high": 0.001979, "low": 0.001959, "close": 0.001963, "volume": 15661351.0, "close_time": 1768395599999, "quote_volume": 30801.222607, "trades": 592, "taker_buy_base": 6962391.0, "taker_buy_quote": 13689.794431 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.001959, "high": 0.00197, "low": 0.001946, "close": 0.001951, "volume": 37139886.0, "close_time": 1768399199999, "quote_volume": 72697.602288, "trades": 713, "taker_buy_base": 18126807.0, "taker_buy_quote": 35489.899887 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.001949, "high": 0.002016, "low": 0.001949, "close": 0.002004, "volume": 84911865.0, "close_time": 1768402799999, "quote_volume": 169036.70446, "trades": 2278, "taker_buy_base": 48203932.0, "taker_buy_quote": 95959.879361 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.002005, "high": 0.002019, "low": 0.001986, "close": 0.002006, "volume": 70372329.0, "close_time": 1768406399999, "quote_volume": 140917.729763, "trades": 1724, "taker_buy_base": 34133984.0, "taker_buy_quote": 68324.305864 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002007, "high": 0.002041, "low": 0.002006, "close": 0.002022, "volume": 60403972.0, "close_time": 1768409999999, "quote_volume": 122606.376824, "trades": 1604, "taker_buy_base": 28268313.0, "taker_buy_quote": 57369.764625 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.00202, "high": 0.002027, "low": 0.001971, "close": 0.001978, "volume": 51606824.0, "close_time": 1768413599999, "quote_volume": 103050.263216, "trades": 1315, "taker_buy_base": 22598818.0, "taker_buy_quote": 45097.102924 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.001977, "high": 0.001985, "low": 0.001934, "close": 0.001945, "volume": 97371115.0, "close_time": 1768417199999, "quote_volume": 190305.240832, "trades": 2005, "taker_buy_base": 30064875.0, "taker_buy_quote": 58604.713349 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.001947, "high": 0.002001, "low": 0.001936, "close": 0.001976, "volume": 74480809.0, "close_time": 1768420799999, "quote_volume": 146446.258733, "trades": 1410, "taker_buy_base": 43348473.0, "taker_buy_quote": 85254.149858 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001973, "high": 0.001992, "low": 0.001957, "close": 0.001964, "volume": 22278455.0, "close_time": 1768424399999, "quote_volume": 44013.038791, "trades": 587, "taker_buy_base": 13019781.0, "taker_buy_quote": 25759.38629 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.001962, "high": 0.001967, "low": 0.001948, "close": 0.001961, "volume": 26473033.0, "close_time": 1768427999999, "quote_volume": 51858.820347, "trades": 667, "taker_buy_base": 8484671.0, "taker_buy_quote": 16616.952796 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.001957, "high": 0.001959, "low": 0.001921, "close": 0.001921, "volume": 51090243.0, "close_time": 1768431599999, "quote_volume": 98987.550554, "trades": 1146, "taker_buy_base": 19862931.0, "taker_buy_quote": 38454.825336 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00192, "high": 0.001944, "low": 0.001919, "close": 0.001929, "volume": 32004802.0, "close_time": 1768435199999, "quote_volume": 61842.819809, "trades": 617, "taker_buy_base": 19471515.0, "taker_buy_quote": 37619.304708 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001929, "high": 0.001929, "low": 0.001909, "close": 0.001916, "volume": 19153730.0, "close_time": 1768438799999, "quote_volume": 36770.844556, "trades": 671, "taker_buy_base": 5972041.0, "taker_buy_quote": 11465.105951 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.001917, "high": 0.00193, "low": 0.001904, "close": 0.001906, "volume": 34674353.0, "close_time": 1768442399999, "quote_volume": 66513.991582, "trades": 900, "taker_buy_base": 20625486.0, "taker_buy_quote": 39605.021437 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.001905, "high": 0.001906, "low": 0.001879, "close": 0.001886, "volume": 34309577.0, "close_time": 1768445999999, "quote_volume": 65022.063715, "trades": 822, "taker_buy_base": 11192616.0, "taker_buy_quote": 21216.309126 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.001887, "high": 0.001897, "low": 0.001844, "close": 0.001851, "volume": 70794867.0, "close_time": 1768449599999, "quote_volume": 131881.923588, "trades": 1440, "taker_buy_base": 37504276.0, "taker_buy_quote": 69802.794233 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001849, "high": 0.001861, "low": 0.001838, "close": 0.001856, "volume": 59963417.0, "close_time": 1768453199999, "quote_volume": 111028.768566, "trades": 1490, "taker_buy_base": 29942916.0, "taker_buy_quote": 55451.085776 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.001855, "high": 0.00187, "low": 0.001853, "close": 0.001867, "volume": 27483741.0, "close_time": 1768456799999, "quote_volume": 51190.813747, "trades": 873, "taker_buy_base": 14252513.0, "taker_buy_quote": 26556.955602 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.001865, "high": 0.001874, "low": 0.001855, "close": 0.001859, "volume": 43756725.0, "close_time": 1768460399999, "quote_volume": 81646.770906, "trades": 791, "taker_buy_base": 23369399.0, "taker_buy_quote": 43613.22536 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.001859, "high": 0.001891, "low": 0.001859, "close": 0.001883, "volume": 23908787.0, "close_time": 1768463999999, "quote_volume": 44920.286807, "trades": 551, "taker_buy_base": 14689038.0, "taker_buy_quote": 27609.258897 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.001882, "high": 0.001887, "low": 0.001875, "close": 0.001885, "volume": 24609887.0, "close_time": 1768467599999, "quote_volume": 46309.221251, "trades": 715, "taker_buy_base": 11756823.0, "taker_buy_quote": 22123.717043 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.001883, "high": 0.001896, "low": 0.001873, "close": 0.001887, "volume": 26139591.0, "close_time": 1768471199999, "quote_volume": 49297.734451, "trades": 689, "taker_buy_base": 17837928.0, "taker_buy_quote": 33635.064722 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.001888, "high": 0.001894, "low": 0.001878, "close": 0.00188, "volume": 19485343.0, "close_time": 1768474799999, "quote_volume": 36697.823715, "trades": 651, "taker_buy_base": 7443936.0, "taker_buy_quote": 14029.281309 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.001879, "high": 0.001886, "low": 0.00187, "close": 0.001874, "volume": 21793613.0, "close_time": 1768478399999, "quote_volume": 40936.759355, "trades": 479, "taker_buy_base": 12271069.0, "taker_buy_quote": 23062.572036 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001874, "high": 0.001893, "low": 0.001872, "close": 0.001891, "volume": 25410837.0, "close_time": 1768481999999, "quote_volume": 47860.71757, "trades": 497, "taker_buy_base": 15536458.0, "taker_buy_quote": 29262.859501 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.001891, "high": 0.001906, "low": 0.001887, "close": 0.001899, "volume": 17344693.0, "close_time": 1768485599999, "quote_volume": 32841.127443, "trades": 531, "taker_buy_base": 8401706.0, "taker_buy_quote": 15901.328022 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.001898, "high": 0.001904, "low": 0.001849, "close": 0.001869, "volume": 46644540.0, "close_time": 1768489199999, "quote_volume": 87327.960201, "trades": 1262, "taker_buy_base": 19708063.0, "taker_buy_quote": 36916.997753 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.001868, "high": 0.001875, "low": 0.001797, "close": 0.001833, "volume": 123479150.0, "close_time": 1768492799999, "quote_volume": 225762.106202, "trades": 4172, "taker_buy_base": 55444062.0, "taker_buy_quote": 101408.690976 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001833, "high": 0.001848, "low": 0.001814, "close": 0.001839, "volume": 48748513.0, "close_time": 1768496399999, "quote_volume": 89225.882703, "trades": 1405, "taker_buy_base": 14411230.0, "taker_buy_quote": 26376.496184 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.001837, "high": 0.001841, "low": 0.001803, "close": 0.001808, "volume": 88298982.0, "close_time": 1768499999999, "quote_volume": 160877.9742, "trades": 1719, "taker_buy_base": 48187238.0, "taker_buy_quote": 87758.284769 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.001808, "high": 0.001811, "low": 0.00177, "close": 0.001784, "volume": 171159663.0, "close_time": 1768503599999, "quote_volume": 306303.938301, "trades": 2442, "taker_buy_base": 101675145.0, "taker_buy_quote": 182057.452176 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.001782, "high": 0.001795, "low": 0.001761, "close": 0.001783, "volume": 92789412.0, "close_time": 1768507199999, "quote_volume": 165092.603487, "trades": 1782, "taker_buy_base": 51536889.0, "taker_buy_quote": 91805.909611 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001784, "high": 0.001794, "low": 0.001764, "close": 0.001771, "volume": 34650748.0, "close_time": 1768510799999, "quote_volume": 61659.855224, "trades": 1223, "taker_buy_base": 19189362.0, "taker_buy_quote": 34155.637725 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.001771, "high": 0.001794, "low": 0.001769, "close": 0.001787, "volume": 37787726.0, "close_time": 1768514399999, "quote_volume": 67491.23262, "trades": 1225, "taker_buy_base": 23220673.0, "taker_buy_quote": 41473.414567 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.001788, "high": 0.001809, "low": 0.001788, "close": 0.001805, "volume": 36000456.0, "close_time": 1768517999999, "quote_volume": 64822.850516, "trades": 781, "taker_buy_base": 13376317.0, "taker_buy_quote": 24096.088461 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.001803, "high": 0.001808, "low": 0.001795, "close": 0.001806, "volume": 13138609.0, "close_time": 1768521599999, "quote_volume": 23682.340773, "trades": 590, "taker_buy_base": 4622144.0, "taker_buy_quote": 8335.114644 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001806, "high": 0.001813, "low": 0.001802, "close": 0.001802, "volume": 16845995.0, "close_time": 1768525199999, "quote_volume": 30454.152282, "trades": 685, "taker_buy_base": 11909548.0, "taker_buy_quote": 21530.068766 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.001802, "high": 0.001817, "low": 0.0018, "close": 0.001811, "volume": 7288634.0, "close_time": 1768528799999, "quote_volume": 13168.150666, "trades": 311, "taker_buy_base": 3797720.0, "taker_buy_quote": 6862.350366 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00181, "high": 0.001816, "low": 0.001792, "close": 0.001808, "volume": 30465898.0, "close_time": 1768532399999, "quote_volume": 54998.743938, "trades": 671, "taker_buy_base": 17289416.0, "taker_buy_quote": 31234.049536 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.001809, "high": 0.001813, "low": 0.001796, "close": 0.0018, "volume": 4371529.0, "close_time": 1768535999999, "quote_volume": 7876.306534, "trades": 163, "taker_buy_base": 1781445.0, "taker_buy_quote": 3211.586079 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001801, "high": 0.001806, "low": 0.001782, "close": 0.001793, "volume": 25003889.0, "close_time": 1768539599999, "quote_volume": 44795.5732, "trades": 657, "taker_buy_base": 8180353.0, "taker_buy_quote": 14648.942008 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.001792, "high": 0.001815, "low": 0.001787, "close": 0.001807, "volume": 23268979.0, "close_time": 1768543199999, "quote_volume": 42017.488746, "trades": 723, "taker_buy_base": 17792250.0, "taker_buy_quote": 32129.513052 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.001806, "high": 0.00181, "low": 0.001796, "close": 0.001799, "volume": 36956985.0, "close_time": 1768546799999, "quote_volume": 66635.548769, "trades": 649, "taker_buy_base": 14947116.0, "taker_buy_quote": 26966.043837 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.001798, "high": 0.001808, "low": 0.001796, "close": 0.001803, "volume": 64420325.0, "close_time": 1768550399999, "quote_volume": 115991.944076, "trades": 513, "taker_buy_base": 51184010.0, "taker_buy_quote": 92145.819605 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001804, "high": 0.001826, "low": 0.001803, "close": 0.001823, "volume": 19277549.0, "close_time": 1768553999999, "quote_volume": 35041.17489, "trades": 510, "taker_buy_base": 13497195.0, "taker_buy_quote": 24536.435391 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.001822, "high": 0.001822, "low": 0.001811, "close": 0.001817, "volume": 40141252.0, "close_time": 1768557599999, "quote_volume": 72924.533359, "trades": 425, "taker_buy_base": 27859814.0, "taker_buy_quote": 50603.700448 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.001818, "high": 0.00182, "low": 0.001806, "close": 0.001809, "volume": 28718657.0, "close_time": 1768561199999, "quote_volume": 52107.322153, "trades": 744, "taker_buy_base": 9939603.0, "taker_buy_quote": 18022.388892 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00181, "high": 0.001816, "low": 0.001802, "close": 0.001813, "volume": 10331589.0, "close_time": 1768564799999, "quote_volume": 18702.119802, "trades": 246, "taker_buy_base": 2105450.0, "taker_buy_quote": 3809.788435 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.001812, "high": 0.001815, "low": 0.001801, "close": 0.001803, "volume": 9567061.0, "close_time": 1768568399999, "quote_volume": 17282.163672, "trades": 218, "taker_buy_base": 2635465.0, "taker_buy_quote": 4765.947684 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.001803, "high": 0.001803, "low": 0.001782, "close": 0.001788, "volume": 51361045.0, "close_time": 1768571999999, "quote_volume": 91884.741328, "trades": 656, "taker_buy_base": 28957271.0, "taker_buy_quote": 51784.66728 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.001787, "high": 0.001806, "low": 0.001782, "close": 0.001786, "volume": 40934259.0, "close_time": 1768575599999, "quote_volume": 73514.869256, "trades": 901, "taker_buy_base": 20656414.0, "taker_buy_quote": 37104.645451 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.001785, "high": 0.001796, "low": 0.00173, "close": 0.001746, "volume": 72137207.0, "close_time": 1768579199999, "quote_volume": 126344.952845, "trades": 1860, "taker_buy_base": 29005920.0, "taker_buy_quote": 50820.136659 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001747, "high": 0.001778, "low": 0.001741, "close": 0.00177, "volume": 51321818.0, "close_time": 1768582799999, "quote_volume": 90458.428959, "trades": 1204, "taker_buy_base": 20565273.0, "taker_buy_quote": 36279.102717 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.00177, "high": 0.00179, "low": 0.001759, "close": 0.001789, "volume": 19193462.0, "close_time": 1768586399999, "quote_volume": 34021.108015, "trades": 717, "taker_buy_base": 12943989.0, "taker_buy_quote": 22938.517423 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.00179, "high": 0.001798, "low": 0.001787, "close": 0.001791, "volume": 14825407.0, "close_time": 1768589999999, "quote_volume": 26572.397152, "trades": 460, "taker_buy_base": 7342931.0, "taker_buy_quote": 13167.722271 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00179, "high": 0.001807, "low": 0.001782, "close": 0.001802, "volume": 20534410.0, "close_time": 1768593599999, "quote_volume": 36874.208244, "trades": 744, "taker_buy_base": 13693484.0, "taker_buy_quote": 24589.314321 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001802, "high": 0.001809, "low": 0.001786, "close": 0.001808, "volume": 31124780.0, "close_time": 1768597199999, "quote_volume": 55932.112412, "trades": 752, "taker_buy_base": 9597954.0, "taker_buy_quote": 17262.680572 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.001809, "high": 0.001824, "low": 0.001803, "close": 0.001813, "volume": 43226061.0, "close_time": 1768600799999, "quote_volume": 78421.559376, "trades": 726, "taker_buy_base": 28621903.0, "taker_buy_quote": 51948.811914 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.001813, "high": 0.00182, "low": 0.001805, "close": 0.00182, "volume": 18496001.0, "close_time": 1768604399999, "quote_volume": 33472.826716, "trades": 387, "taker_buy_base": 13942958.0, "taker_buy_quote": 25236.733469 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.00182, "high": 0.001841, "low": 0.001819, "close": 0.001832, "volume": 25269074.0, "close_time": 1768607999999, "quote_volume": 46260.452099, "trades": 569, "taker_buy_base": 14047811.0, "taker_buy_quote": 25705.858319 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001833, "high": 0.001834, "low": 0.001816, "close": 0.001824, "volume": 9738171.0, "close_time": 1768611599999, "quote_volume": 17749.767874, "trades": 311, "taker_buy_base": 3974646.0, "taker_buy_quote": 7247.947273 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.001823, "high": 0.001828, "low": 0.001818, "close": 0.001822, "volume": 6182782.0, "close_time": 1768615199999, "quote_volume": 11269.178716, "trades": 247, "taker_buy_base": 2834617.0, "taker_buy_quote": 5170.514144 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.001822, "high": 0.001822, "low": 0.001807, "close": 0.001815, "volume": 6980077.0, "close_time": 1768618799999, "quote_volume": 12663.453263, "trades": 210, "taker_buy_base": 2068784.0, "taker_buy_quote": 3751.658948 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.001815, "high": 0.001824, "low": 0.001813, "close": 0.001821, "volume": 16849796.0, "close_time": 1768622399999, "quote_volume": 30659.57341, "trades": 399, "taker_buy_base": 8678331.0, "taker_buy_quote": 15794.039427 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001821, "high": 0.001827, "low": 0.001814, "close": 0.001825, "volume": 7341306.0, "close_time": 1768625999999, "quote_volume": 13354.503082, "trades": 301, "taker_buy_base": 4397345.0, "taker_buy_quote": 7999.859752 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.001825, "high": 0.001827, "low": 0.001814, "close": 0.001815, "volume": 4992875.0, "close_time": 1768629599999, "quote_volume": 9086.11063, "trades": 155, "taker_buy_base": 2100565.0, "taker_buy_quote": 3817.584204 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.001815, "high": 0.001816, "low": 0.00181, "close": 0.001813, "volume": 9011306.0, "close_time": 1768633199999, "quote_volume": 16337.817124, "trades": 150, "taker_buy_base": 3746270.0, "taker_buy_quote": 6795.047288 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.001813, "high": 0.001814, "low": 0.0018, "close": 0.001809, "volume": 33833826.0, "close_time": 1768636799999, "quote_volume": 61083.700059, "trades": 697, "taker_buy_base": 14490010.0, "taker_buy_quote": 26162.621764 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.001809, "high": 0.001819, "low": 0.001809, "close": 0.001819, "volume": 11383217.0, "close_time": 1768640399999, "quote_volume": 20681.149771, "trades": 288, "taker_buy_base": 5737845.0, "taker_buy_quote": 10423.778874 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.001819, "high": 0.001819, "low": 0.001806, "close": 0.001807, "volume": 8977889.0, "close_time": 1768643999999, "quote_volume": 16269.000613, "trades": 197, "taker_buy_base": 5264336.0, "taker_buy_quote": 9544.914176 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.001805, "high": 0.001812, "low": 0.001798, "close": 0.001802, "volume": 9396706.0, "close_time": 1768647599999, "quote_volume": 16947.897968, "trades": 227, "taker_buy_base": 2022661.0, "taker_buy_quote": 3650.906346 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.001802, "high": 0.001805, "low": 0.001796, "close": 0.001798, "volume": 8887770.0, "close_time": 1768651199999, "quote_volume": 15990.210175, "trades": 415, "taker_buy_base": 2063867.0, "taker_buy_quote": 3715.169306 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001797, "high": 0.001815, "low": 0.001797, "close": 0.001808, "volume": 9988904.0, "close_time": 1768654799999, "quote_volume": 18051.364796, "trades": 327, "taker_buy_base": 5190298.0, "taker_buy_quote": 9380.657884 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.001809, "high": 0.001811, "low": 0.0018, "close": 0.001804, "volume": 16114279.0, "close_time": 1768658399999, "quote_volume": 29088.831838, "trades": 459, "taker_buy_base": 8147181.0, "taker_buy_quote": 14713.660885 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.001803, "high": 0.001816, "low": 0.001796, "close": 0.001814, "volume": 12438745.0, "close_time": 1768661999999, "quote_volume": 22501.296704, "trades": 335, "taker_buy_base": 4412647.0, "taker_buy_quote": 7979.142237 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.001815, "high": 0.001823, "low": 0.001807, "close": 0.001819, "volume": 30657040.0, "close_time": 1768665599999, "quote_volume": 55734.382849, "trades": 812, "taker_buy_base": 17841076.0, "taker_buy_quote": 32442.823673 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001819, "high": 0.001821, "low": 0.001789, "close": 0.001798, "volume": 41623258.0, "close_time": 1768669199999, "quote_volume": 75144.795907, "trades": 952, "taker_buy_base": 11163786.0, "taker_buy_quote": 20145.752037 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.001798, "high": 0.001806, "low": 0.001794, "close": 0.001797, "volume": 17336450.0, "close_time": 1768672799999, "quote_volume": 31186.872674, "trades": 391, "taker_buy_base": 7275590.0, "taker_buy_quote": 13086.637035 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.001799, "high": 0.0018, "low": 0.001793, "close": 0.001798, "volume": 4039306.0, "close_time": 1768676399999, "quote_volume": 7259.235204, "trades": 133, "taker_buy_base": 2543055.0, "taker_buy_quote": 4571.128046 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.001798, "high": 0.0018, "low": 0.001791, "close": 0.001795, "volume": 12587448.0, "close_time": 1768679999999, "quote_volume": 22589.822971, "trades": 302, "taker_buy_base": 6177957.0, "taker_buy_quote": 11087.388932 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001796, "high": 0.001802, "low": 0.001793, "close": 0.001795, "volume": 10747526.0, "close_time": 1768683599999, "quote_volume": 19334.387423, "trades": 221, "taker_buy_base": 6419511.0, "taker_buy_quote": 11554.885901 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.001795, "high": 0.001797, "low": 0.00179, "close": 0.001791, "volume": 18106521.0, "close_time": 1768687199999, "quote_volume": 32470.18784, "trades": 311, "taker_buy_base": 6456533.0, "taker_buy_quote": 11584.786731 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.00179, "high": 0.001793, "low": 0.001773, "close": 0.001781, "volume": 18335712.0, "close_time": 1768690799999, "quote_volume": 32657.06841, "trades": 397, "taker_buy_base": 11947189.0, "taker_buy_quote": 21273.296481 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.00178, "high": 0.001784, "low": 0.001774, "close": 0.001778, "volume": 5196955.0, "close_time": 1768694399999, "quote_volume": 9248.635582, "trades": 168, "taker_buy_base": 2664653.0, "taker_buy_quote": 4740.654624 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001777, "high": 0.0018, "low": 0.001775, "close": 0.001784, "volume": 30243604.0, "close_time": 1768697999999, "quote_volume": 54114.416461, "trades": 571, "taker_buy_base": 17016989.0, "taker_buy_quote": 30449.480595 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.001784, "high": 0.001785, "low": 0.001759, "close": 0.001766, "volume": 25850900.0, "close_time": 1768701599999, "quote_volume": 45762.000427, "trades": 521, "taker_buy_base": 5755700.0, "taker_buy_quote": 10189.556157 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.001766, "high": 0.001775, "low": 0.001759, "close": 0.001761, "volume": 11408576.0, "close_time": 1768705199999, "quote_volume": 20150.605608, "trades": 352, "taker_buy_base": 5143023.0, "taker_buy_quote": 9086.178925 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.001761, "high": 0.001776, "low": 0.001761, "close": 0.001764, "volume": 9229640.0, "close_time": 1768708799999, "quote_volume": 16332.897221, "trades": 210, "taker_buy_base": 6070241.0, "taker_buy_quote": 10748.994957 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.001764, "high": 0.001768, "low": 0.001756, "close": 0.001768, "volume": 11449000.0, "close_time": 1768712399999, "quote_volume": 20150.867006, "trades": 229, "taker_buy_base": 2630461.0, "taker_buy_quote": 4633.592354 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.001767, "high": 0.00177, "low": 0.001759, "close": 0.001763, "volume": 22561241.0, "close_time": 1768715999999, "quote_volume": 39769.789169, "trades": 403, "taker_buy_base": 6229241.0, "taker_buy_quote": 10992.378109 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.001763, "high": 0.001765, "low": 0.001755, "close": 0.001759, "volume": 5677964.0, "close_time": 1768719599999, "quote_volume": 9994.554069, "trades": 140, "taker_buy_base": 3050376.0, "taker_buy_quote": 5372.323962 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.001759, "high": 0.001762, "low": 0.001749, "close": 0.001758, "volume": 17828130.0, "close_time": 1768723199999, "quote_volume": 31326.64295, "trades": 485, "taker_buy_base": 7418283.0, "taker_buy_quote": 13028.186191 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001758, "high": 0.001761, "low": 0.001755, "close": 0.001759, "volume": 6959968.0, "close_time": 1768726799999, "quote_volume": 12231.93477, "trades": 198, "taker_buy_base": 5017222.0, "taker_buy_quote": 8817.599076 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.001757, "high": 0.00176, "low": 0.001753, "close": 0.001759, "volume": 16214226.0, "close_time": 1768730399999, "quote_volume": 28503.196377, "trades": 430, "taker_buy_base": 8486033.0, "taker_buy_quote": 14912.653301 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.001758, "high": 0.001762, "low": 0.001751, "close": 0.001761, "volume": 9848864.0, "close_time": 1768733999999, "quote_volume": 17312.184612, "trades": 356, "taker_buy_base": 4499022.0, "taker_buy_quote": 7909.13889 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.001761, "high": 0.001764, "low": 0.001757, "close": 0.001758, "volume": 11046241.0, "close_time": 1768737599999, "quote_volume": 19443.112273, "trades": 263, "taker_buy_base": 6164429.0, "taker_buy_quote": 10849.153517 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001758, "high": 0.001758, "low": 0.001749, "close": 0.001751, "volume": 12637153.0, "close_time": 1768741199999, "quote_volume": 22151.551941, "trades": 492, "taker_buy_base": 6239663.0, "taker_buy_quote": 10933.340725 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.001751, "high": 0.001762, "low": 0.001745, "close": 0.001752, "volume": 20781142.0, "close_time": 1768744799999, "quote_volume": 36425.236749, "trades": 818, "taker_buy_base": 14046448.0, "taker_buy_quote": 24629.378761 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.001752, "high": 0.001762, "low": 0.001736, "close": 0.001738, "volume": 22985912.0, "close_time": 1768748399999, "quote_volume": 40207.135668, "trades": 835, "taker_buy_base": 13708103.0, "taker_buy_quote": 23985.592656 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.001737, "high": 0.001752, "low": 0.00173, "close": 0.001752, "volume": 22256480.0, "close_time": 1768751999999, "quote_volume": 38767.356821, "trades": 457, "taker_buy_base": 12507271.0, "taker_buy_quote": 21787.328249 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.001751, "high": 0.00176, "low": 0.001747, "close": 0.001747, "volume": 11741112.0, "close_time": 1768755599999, "quote_volume": 20566.478276, "trades": 279, "taker_buy_base": 6012928.0, "taker_buy_quote": 10532.733486 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.001746, "high": 0.001753, "low": 0.00174, "close": 0.001752, "volume": 17377118.0, "close_time": 1768759199999, "quote_volume": 30375.189421, "trades": 477, "taker_buy_base": 9370020.0, "taker_buy_quote": 16380.737521 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.001752, "high": 0.001771, "low": 0.001749, "close": 0.001766, "volume": 12603328.0, "close_time": 1768762799999, "quote_volume": 22196.664659, "trades": 404, "taker_buy_base": 8037102.0, "taker_buy_quote": 14168.577842 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.001767, "high": 0.00177, "low": 0.001742, "close": 0.001744, "volume": 9278766.0, "close_time": 1768766399999, "quote_volume": 16287.513749, "trades": 324, "taker_buy_base": 4606194.0, "taker_buy_quote": 8092.987039 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001743, "high": 0.001759, "low": 0.00174, "close": 0.001753, "volume": 7871970.0, "close_time": 1768769999999, "quote_volume": 13756.507495, "trades": 216, "taker_buy_base": 4174238.0, "taker_buy_quote": 7297.080817 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.001754, "high": 0.001764, "low": 0.00175, "close": 0.001757, "volume": 32394599.0, "close_time": 1768773599999, "quote_volume": 56935.753445, "trades": 799, "taker_buy_base": 25715591.0, "taker_buy_quote": 45200.316331 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.001757, "high": 0.001766, "low": 0.001755, "close": 0.001762, "volume": 7960959.0, "close_time": 1768777199999, "quote_volume": 14011.17602, "trades": 445, "taker_buy_base": 4429781.0, "taker_buy_quote": 7796.619366 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.001759, "high": 0.001759, "low": 0.00165, "close": 0.001654, "volume": 163983334.0, "close_time": 1768780799999, "quote_volume": 277964.671597, "trades": 5506, "taker_buy_base": 86376649.0, "taker_buy_quote": 146249.119967 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001656, "high": 0.001656, "low": 0.001471, "close": 0.001572, "volume": 517255874.0, "close_time": 1768784399999, "quote_volume": 808305.435859, "trades": 11449, "taker_buy_base": 277616875.0, "taker_buy_quote": 433324.338526 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.001571, "high": 0.001608, "low": 0.001562, "close": 0.001601, "volume": 78433666.0, "close_time": 1768787999999, "quote_volume": 124763.993823, "trades": 1369, "taker_buy_base": 31569672.0, "taker_buy_quote": 50230.578098 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0016, "high": 0.001616, "low": 0.001589, "close": 0.001603, "volume": 56424691.0, "close_time": 1768791599999, "quote_volume": 90494.77479, "trades": 1257, "taker_buy_base": 23127638.0, "taker_buy_quote": 37123.981049 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.001602, "high": 0.001604, "low": 0.001592, "close": 0.001602, "volume": 32287868.0, "close_time": 1768795199999, "quote_volume": 51633.761406, "trades": 408, "taker_buy_base": 21083451.0, "taker_buy_quote": 33719.111708 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.001601, "high": 0.001615, "low": 0.001596, "close": 0.0016, "volume": 31231886.0, "close_time": 1768798799999, "quote_volume": 50215.259975, "trades": 456, "taker_buy_base": 21758615.0, "taker_buy_quote": 34987.200901 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.001601, "high": 0.001605, "low": 0.001587, "close": 0.001592, "volume": 41256092.0, "close_time": 1768802399999, "quote_volume": 65842.491324, "trades": 619, "taker_buy_base": 19732511.0, "taker_buy_quote": 31503.878807 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.001592, "high": 0.001594, "low": 0.001577, "close": 0.001581, "volume": 28216219.0, "close_time": 1768805999999, "quote_volume": 44735.318645, "trades": 431, "taker_buy_base": 10035310.0, "taker_buy_quote": 15909.859802 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.001583, "high": 0.001595, "low": 0.001581, "close": 0.001588, "volume": 12034778.0, "close_time": 1768809599999, "quote_volume": 19100.684562, "trades": 193, "taker_buy_base": 6942476.0, "taker_buy_quote": 11017.615471 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001588, "high": 0.001614, "low": 0.001585, "close": 0.00161, "volume": 47360855.0, "close_time": 1768813199999, "quote_volume": 75716.738732, "trades": 559, "taker_buy_base": 25025028.0, "taker_buy_quote": 40039.139309 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.001608, "high": 0.001609, "low": 0.0016, "close": 0.001605, "volume": 20562095.0, "close_time": 1768816799999, "quote_volume": 32989.580324, "trades": 305, "taker_buy_base": 13300157.0, "taker_buy_quote": 21338.91759 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.001604, "high": 0.001609, "low": 0.0016, "close": 0.001605, "volume": 13470861.0, "close_time": 1768820399999, "quote_volume": 21596.405011, "trades": 228, "taker_buy_base": 5768273.0, "taker_buy_quote": 9254.42664 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.001607, "high": 0.001611, "low": 0.001597, "close": 0.001605, "volume": 20350443.0, "close_time": 1768823999999, "quote_volume": 32651.363125, "trades": 244, "taker_buy_base": 6889607.0, "taker_buy_quote": 11056.12368 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001604, "high": 0.001604, "low": 0.001582, "close": 0.001591, "volume": 22953020.0, "close_time": 1768827599999, "quote_volume": 36566.635991, "trades": 312, "taker_buy_base": 9146369.0, "taker_buy_quote": 14601.247422 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00159, "high": 0.001601, "low": 0.001588, "close": 0.001598, "volume": 16007159.0, "close_time": 1768831199999, "quote_volume": 25573.665535, "trades": 227, "taker_buy_base": 7375285.0, "taker_buy_quote": 11788.107277 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.001598, "high": 0.001608, "low": 0.001594, "close": 0.001603, "volume": 24446817.0, "close_time": 1768834799999, "quote_volume": 39166.716563, "trades": 311, "taker_buy_base": 13334730.0, "taker_buy_quote": 21363.907989 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.001605, "high": 0.001617, "low": 0.001603, "close": 0.001607, "volume": 28322712.0, "close_time": 1768838399999, "quote_volume": 45607.950843, "trades": 325, "taker_buy_base": 16024874.0, "taker_buy_quote": 25819.348255 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001602, "high": 0.00163, "low": 0.001602, "close": 0.00163, "volume": 10682895.0, "close_time": 1768841999999, "quote_volume": 17221.103102, "trades": 220, "taker_buy_base": 4249771.0, "taker_buy_quote": 6853.559686 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.001629, "high": 0.00163, "low": 0.001615, "close": 0.001618, "volume": 6583620.0, "close_time": 1768845599999, "quote_volume": 10674.898743, "trades": 127, "taker_buy_base": 2574397.0, "taker_buy_quote": 4175.882147 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.001618, "high": 0.001628, "low": 0.001616, "close": 0.001624, "volume": 12257128.0, "close_time": 1768849199999, "quote_volume": 19849.338407, "trades": 174, "taker_buy_base": 7124158.0, "taker_buy_quote": 11540.911785 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.001625, "high": 0.00164, "low": 0.001625, "close": 0.001628, "volume": 13249183.0, "close_time": 1768852799999, "quote_volume": 21613.503514, "trades": 190, "taker_buy_base": 4648754.0, "taker_buy_quote": 7589.187106 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.001631, "high": 0.001635, "low": 0.001626, "close": 0.001629, "volume": 10737923.0, "close_time": 1768856399999, "quote_volume": 17512.804452, "trades": 141, "taker_buy_base": 5586311.0, "taker_buy_quote": 9111.926017 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.001629, "high": 0.001634, "low": 0.001616, "close": 0.001617, "volume": 5899458.0, "close_time": 1768859999999, "quote_volume": 9581.079476, "trades": 97, "taker_buy_base": 2769691.0, "taker_buy_quote": 4496.893004 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.001617, "high": 0.00162, "low": 0.001599, "close": 0.001599, "volume": 19675382.0, "close_time": 1768863599999, "quote_volume": 31602.180775, "trades": 383, "taker_buy_base": 10109638.0, "taker_buy_quote": 16230.159891 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.001603, "high": 0.001628, "low": 0.001602, "close": 0.001625, "volume": 13704332.0, "close_time": 1768867199999, "quote_volume": 22103.639413, "trades": 357, "taker_buy_base": 9283962.0, "taker_buy_quote": 14966.614388 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.001626, "high": 0.001626, "low": 0.001606, "close": 0.001608, "volume": 8739977.0, "close_time": 1768870799999, "quote_volume": 14110.975075, "trades": 159, "taker_buy_base": 4207220.0, "taker_buy_quote": 6789.587375 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.001607, "high": 0.001621, "low": 0.001602, "close": 0.001614, "volume": 7509575.0, "close_time": 1768874399999, "quote_volume": 12100.638207, "trades": 135, "taker_buy_base": 3934247.0, "taker_buy_quote": 6339.981301 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.001612, "high": 0.001612, "low": 0.001598, "close": 0.001604, "volume": 11209573.0, "close_time": 1768877999999, "quote_volume": 17987.216723, "trades": 231, "taker_buy_base": 6019221.0, "taker_buy_quote": 9664.207481 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.001605, "high": 0.001607, "low": 0.001592, "close": 0.001595, "volume": 29286824.0, "close_time": 1768881599999, "quote_volume": 46763.670134, "trades": 373, "taker_buy_base": 15916100.0, "taker_buy_quote": 25407.196089 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001595, "high": 0.001599, "low": 0.001588, "close": 0.001591, "volume": 19672455.0, "close_time": 1768885199999, "quote_volume": 31313.674717, "trades": 297, "taker_buy_base": 10495748.0, "taker_buy_quote": 16711.026409 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.001587, "high": 0.001612, "low": 0.001581, "close": 0.001605, "volume": 42060201.0, "close_time": 1768888799999, "quote_volume": 67120.635397, "trades": 566, "taker_buy_base": 29222892.0, "taker_buy_quote": 46654.900837 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.001604, "high": 0.001608, "low": 0.001585, "close": 0.001592, "volume": 79301924.0, "close_time": 1768892399999, "quote_volume": 126548.623372, "trades": 612, "taker_buy_base": 41241826.0, "taker_buy_quote": 65862.675293 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.001593, "high": 0.001595, "low": 0.001576, "close": 0.00158, "volume": 14907157.0, "close_time": 1768895999999, "quote_volume": 23633.32269, "trades": 228, "taker_buy_base": 8817499.0, "taker_buy_quote": 13992.37614 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001579, "high": 0.00158, "low": 0.001557, "close": 0.001573, "volume": 75171173.0, "close_time": 1768899599999, "quote_volume": 117771.138065, "trades": 1049, "taker_buy_base": 31592842.0, "taker_buy_quote": 49533.524035 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.001571, "high": 0.001574, "low": 0.001564, "close": 0.001572, "volume": 29563623.0, "close_time": 1768903199999, "quote_volume": 46386.89047, "trades": 349, "taker_buy_base": 7811507.0, "taker_buy_quote": 12265.632995 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.00157, "high": 0.001584, "low": 0.001569, "close": 0.001571, "volume": 10836968.0, "close_time": 1768906799999, "quote_volume": 17060.749449, "trades": 394, "taker_buy_base": 6141057.0, "taker_buy_quote": 9674.492726 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.001571, "high": 0.001577, "low": 0.001565, "close": 0.001569, "volume": 13816150.0, "close_time": 1768910399999, "quote_volume": 21681.613119, "trades": 276, "taker_buy_base": 7191376.0, "taker_buy_quote": 11287.267629 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001567, "high": 0.001572, "low": 0.001562, "close": 0.001566, "volume": 12946769.0, "close_time": 1768913999999, "quote_volume": 20269.872983, "trades": 201, "taker_buy_base": 3963501.0, "taker_buy_quote": 6209.59492 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.001566, "high": 0.001566, "low": 0.001542, "close": 0.001543, "volume": 23269387.0, "close_time": 1768917599999, "quote_volume": 36147.221275, "trades": 391, "taker_buy_base": 10168518.0, "taker_buy_quote": 15787.56637 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.001543, "high": 0.001596, "low": 0.001543, "close": 0.001578, "volume": 49151777.0, "close_time": 1768921199999, "quote_volume": 77026.236991, "trades": 723, "taker_buy_base": 25518175.0, "taker_buy_quote": 39991.101058 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.001577, "high": 0.001584, "low": 0.001546, "close": 0.001559, "volume": 94763273.0, "close_time": 1768924799999, "quote_volume": 147696.562108, "trades": 1020, "taker_buy_base": 35946410.0, "taker_buy_quote": 56047.283093 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001559, "high": 0.001567, "low": 0.001535, "close": 0.001542, "volume": 45090558.0, "close_time": 1768928399999, "quote_volume": 69856.536963, "trades": 645, "taker_buy_base": 21639938.0, "taker_buy_quote": 33562.512703 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00154, "high": 0.001556, "low": 0.00152, "close": 0.001531, "volume": 28946286.0, "close_time": 1768931999999, "quote_volume": 44462.842929, "trades": 400, "taker_buy_base": 9043569.0, "taker_buy_quote": 13892.324155 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.001529, "high": 0.001535, "low": 0.001512, "close": 0.001516, "volume": 30303355.0, "close_time": 1768935599999, "quote_volume": 46127.534561, "trades": 490, "taker_buy_base": 14088162.0, "taker_buy_quote": 21413.414018 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.001517, "high": 0.001527, "low": 0.001509, "close": 0.00152, "volume": 13852220.0, "close_time": 1768939199999, "quote_volume": 21035.210684, "trades": 370, "taker_buy_base": 7611815.0, "taker_buy_quote": 11561.786858 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00152, "high": 0.00154, "low": 0.001515, "close": 0.001535, "volume": 98148087.0, "close_time": 1768942799999, "quote_volume": 150009.862402, "trades": 826, "taker_buy_base": 66335881.0, "taker_buy_quote": 101395.040781 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.001535, "high": 0.001537, "low": 0.001515, "close": 0.001519, "volume": 14630994.0, "close_time": 1768946399999, "quote_volume": 22288.494202, "trades": 342, "taker_buy_base": 7597553.0, "taker_buy_quote": 11579.868564 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00152, "high": 0.001525, "low": 0.001489, "close": 0.001509, "volume": 56722781.0, "close_time": 1768949999999, "quote_volume": 85262.571626, "trades": 570, "taker_buy_base": 24813915.0, "taker_buy_quote": 37251.852671 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.001508, "high": 0.001509, "low": 0.001495, "close": 0.001503, "volume": 23739144.0, "close_time": 1768953599999, "quote_volume": 35686.914567, "trades": 440, "taker_buy_base": 11042469.0, "taker_buy_quote": 16600.840519 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001502, "high": 0.001549, "low": 0.001502, "close": 0.001546, "volume": 69574391.0, "close_time": 1768957199999, "quote_volume": 106152.803459, "trades": 785, "taker_buy_base": 48259151.0, "taker_buy_quote": 73592.434783 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.001547, "high": 0.001561, "low": 0.001545, "close": 0.001548, "volume": 52087568.0, "close_time": 1768960799999, "quote_volume": 80820.96324, "trades": 600, "taker_buy_base": 22254578.0, "taker_buy_quote": 34567.022242 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00155, "high": 0.001567, "low": 0.00155, "close": 0.001556, "volume": 17177334.0, "close_time": 1768964399999, "quote_volume": 26797.718009, "trades": 340, "taker_buy_base": 8912950.0, "taker_buy_quote": 13901.745988 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.001556, "high": 0.001567, "low": 0.001556, "close": 0.001557, "volume": 20849842.0, "close_time": 1768967999999, "quote_volume": 32554.109628, "trades": 331, "taker_buy_base": 6483081.0, "taker_buy_quote": 10128.080385 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001557, "high": 0.001563, "low": 0.001555, "close": 0.001561, "volume": 25499739.0, "close_time": 1768971599999, "quote_volume": 39771.594227, "trades": 263, "taker_buy_base": 15722596.0, "taker_buy_quote": 24531.025296 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00156, "high": 0.001562, "low": 0.001556, "close": 0.001558, "volume": 9633121.0, "close_time": 1768975199999, "quote_volume": 15020.219881, "trades": 151, "taker_buy_base": 3753344.0, "taker_buy_quote": 5851.845514 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.001559, "high": 0.001561, "low": 0.001554, "close": 0.001555, "volume": 4529177.0, "close_time": 1768978799999, "quote_volume": 7048.934013, "trades": 92, "taker_buy_base": 3026642.0, "taker_buy_quote": 4711.154502 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.001555, "high": 0.001565, "low": 0.001552, "close": 0.001555, "volume": 11870294.0, "close_time": 1768982399999, "quote_volume": 18484.389045, "trades": 205, "taker_buy_base": 7261877.0, "taker_buy_quote": 11309.724244 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001556, "high": 0.001557, "low": 0.001543, "close": 0.001554, "volume": 16791173.0, "close_time": 1768985999999, "quote_volume": 26001.805172, "trades": 196, "taker_buy_base": 5053123.0, "taker_buy_quote": 7836.717371 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.001554, "high": 0.001556, "low": 0.001549, "close": 0.001551, "volume": 6343568.0, "close_time": 1768989599999, "quote_volume": 9841.205932, "trades": 189, "taker_buy_base": 3093747.0, "taker_buy_quote": 4799.102381 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.001552, "high": 0.001559, "low": 0.001542, "close": 0.001542, "volume": 13791077.0, "close_time": 1768993199999, "quote_volume": 21382.869922, "trades": 236, "taker_buy_base": 4626611.0, "taker_buy_quote": 7169.980331 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.001541, "high": 0.001545, "low": 0.001525, "close": 0.001526, "volume": 10815896.0, "close_time": 1768996799999, "quote_volume": 16597.562252, "trades": 243, "taker_buy_base": 6420982.0, "taker_buy_quote": 9854.610851 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001528, "high": 0.001536, "low": 0.001507, "close": 0.00153, "volume": 91213562.0, "close_time": 1769000399999, "quote_volume": 139007.304097, "trades": 940, "taker_buy_base": 45726690.0, "taker_buy_quote": 69612.832335 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00153, "high": 0.001538, "low": 0.001516, "close": 0.001522, "volume": 11058079.0, "close_time": 1769003999999, "quote_volume": 16884.999188, "trades": 311, "taker_buy_base": 6830497.0, "taker_buy_quote": 10435.433784 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.001519, "high": 0.001582, "low": 0.001519, "close": 0.001575, "volume": 75671935.0, "close_time": 1769007599999, "quote_volume": 117641.05478, "trades": 1525, "taker_buy_base": 37811952.0, "taker_buy_quote": 58822.656147 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.001574, "high": 0.001578, "low": 0.001562, "close": 0.001576, "volume": 42843462.0, "close_time": 1769011199999, "quote_volume": 67258.571095, "trades": 771, "taker_buy_base": 22125437.0, "taker_buy_quote": 34719.074071 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001578, "high": 0.00158, "low": 0.001508, "close": 0.001512, "volume": 61968732.0, "close_time": 1769014799999, "quote_volume": 95163.369695, "trades": 989, "taker_buy_base": 22163069.0, "taker_buy_quote": 34064.044468 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.001513, "high": 0.00153, "low": 0.001495, "close": 0.001511, "volume": 42918056.0, "close_time": 1769018399999, "quote_volume": 64814.199783, "trades": 848, "taker_buy_base": 27537212.0, "taker_buy_quote": 41623.833796 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.00151, "high": 0.001531, "low": 0.001502, "close": 0.001523, "volume": 42250699.0, "close_time": 1769021999999, "quote_volume": 63975.277334, "trades": 879, "taker_buy_base": 16084291.0, "taker_buy_quote": 24361.570135 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.001523, "high": 0.001596, "low": 0.001518, "close": 0.001594, "volume": 96693398.0, "close_time": 1769025599999, "quote_volume": 151568.080337, "trades": 1910, "taker_buy_base": 59538675.0, "taker_buy_quote": 93381.112796 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001594, "high": 0.001598, "low": 0.001564, "close": 0.001591, "volume": 27525246.0, "close_time": 1769029199999, "quote_volume": 43582.225098, "trades": 620, "taker_buy_base": 16279730.0, "taker_buy_quote": 25795.976482 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.001591, "high": 0.001605, "low": 0.001583, "close": 0.001585, "volume": 37972961.0, "close_time": 1769032799999, "quote_volume": 60499.580806, "trades": 606, "taker_buy_base": 17142204.0, "taker_buy_quote": 27296.690304 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.001585, "high": 0.00159, "low": 0.001566, "close": 0.001567, "volume": 9684379.0, "close_time": 1769036399999, "quote_volume": 15236.619085, "trades": 197, "taker_buy_base": 4291230.0, "taker_buy_quote": 6741.088717 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.001567, "high": 0.001573, "low": 0.001545, "close": 0.001552, "volume": 13117015.0, "close_time": 1769039999999, "quote_volume": 20472.892601, "trades": 351, "taker_buy_base": 5435114.0, "taker_buy_quote": 8488.646058 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001553, "high": 0.001571, "low": 0.001552, "close": 0.001564, "volume": 10631065.0, "close_time": 1769043599999, "quote_volume": 16609.093901, "trades": 260, "taker_buy_base": 4973747.0, "taker_buy_quote": 7764.096396 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.001564, "high": 0.001571, "low": 0.001558, "close": 0.001571, "volume": 10480629.0, "close_time": 1769047199999, "quote_volume": 16382.540949, "trades": 265, "taker_buy_base": 6101836.0, "taker_buy_quote": 9536.721892 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00157, "high": 0.001578, "low": 0.001564, "close": 0.001567, "volume": 6521642.0, "close_time": 1769050799999, "quote_volume": 10259.947986, "trades": 215, "taker_buy_base": 3665751.0, "taker_buy_quote": 5772.817833 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.001568, "high": 0.001571, "low": 0.001553, "close": 0.00156, "volume": 7607049.0, "close_time": 1769054399999, "quote_volume": 11867.880776, "trades": 153, "taker_buy_base": 2425273.0, "taker_buy_quote": 3786.904481 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00156, "high": 0.001574, "low": 0.001556, "close": 0.00157, "volume": 30805877.0, "close_time": 1769057999999, "quote_volume": 48188.379249, "trades": 340, "taker_buy_base": 19752110.0, "taker_buy_quote": 30915.106744 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00157, "high": 0.001573, "low": 0.001562, "close": 0.001565, "volume": 4999270.0, "close_time": 1769061599999, "quote_volume": 7837.83273, "trades": 131, "taker_buy_base": 2494637.0, "taker_buy_quote": 3913.970076 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.001566, "high": 0.001569, "low": 0.001555, "close": 0.001565, "volume": 10269138.0, "close_time": 1769065199999, "quote_volume": 16062.607917, "trades": 224, "taker_buy_base": 6132152.0, "taker_buy_quote": 9595.062875 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.001566, "high": 0.001567, "low": 0.001553, "close": 0.001558, "volume": 10029632.0, "close_time": 1769068799999, "quote_volume": 15640.100008, "trades": 211, "taker_buy_base": 3419263.0, "taker_buy_quote": 5331.813122 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.001556, "high": 0.001563, "low": 0.001552, "close": 0.001563, "volume": 21547864.0, "close_time": 1769072399999, "quote_volume": 33523.017635, "trades": 275, "taker_buy_base": 12017823.0, "taker_buy_quote": 18705.601458 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.001564, "high": 0.001577, "low": 0.001564, "close": 0.001574, "volume": 11575806.0, "close_time": 1769075999999, "quote_volume": 18172.208319, "trades": 212, "taker_buy_base": 8900243.0, "taker_buy_quote": 13970.094716 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.001574, "high": 0.001574, "low": 0.001561, "close": 0.001564, "volume": 19340107.0, "close_time": 1769079599999, "quote_volume": 30315.806821, "trades": 348, "taker_buy_base": 7546255.0, "taker_buy_quote": 11835.678608 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.001564, "high": 0.001564, "low": 0.001552, "close": 0.001555, "volume": 9223544.0, "close_time": 1769083199999, "quote_volume": 14371.441286, "trades": 213, "taker_buy_base": 6330942.0, "taker_buy_quote": 9869.496254 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001554, "high": 0.001558, "low": 0.00155, "close": 0.001552, "volume": 10818792.0, "close_time": 1769086799999, "quote_volume": 16807.720666, "trades": 243, "taker_buy_base": 3438225.0, "taker_buy_quote": 5344.755519 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.001553, "high": 0.001561, "low": 0.001536, "close": 0.00154, "volume": 72590992.0, "close_time": 1769090399999, "quote_volume": 112393.976266, "trades": 851, "taker_buy_base": 28510863.0, "taker_buy_quote": 44120.052595 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.001538, "high": 0.001539, "low": 0.001513, "close": 0.00152, "volume": 26895322.0, "close_time": 1769093999999, "quote_volume": 41073.245206, "trades": 602, "taker_buy_base": 11994179.0, "taker_buy_quote": 18302.012739 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00152, "high": 0.001535, "low": 0.001508, "close": 0.001526, "volume": 21778670.0, "close_time": 1769097599999, "quote_volume": 33115.094867, "trades": 630, "taker_buy_base": 10521245.0, "taker_buy_quote": 16004.995723 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001525, "high": 0.00155, "low": 0.001525, "close": 0.001545, "volume": 14165790.0, "close_time": 1769101199999, "quote_volume": 21747.379324, "trades": 386, "taker_buy_base": 7722616.0, "taker_buy_quote": 11862.738317 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.001546, "high": 0.00155, "low": 0.001536, "close": 0.00155, "volume": 14312005.0, "close_time": 1769104799999, "quote_volume": 22113.082942, "trades": 391, "taker_buy_base": 7343783.0, "taker_buy_quote": 11353.669106 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.001549, "high": 0.001553, "low": 0.001536, "close": 0.001537, "volume": 15396836.0, "close_time": 1769108399999, "quote_volume": 23799.099791, "trades": 379, "taker_buy_base": 7016384.0, "taker_buy_quote": 10846.307372 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.001537, "high": 0.001547, "low": 0.001531, "close": 0.001542, "volume": 11667266.0, "close_time": 1769111999999, "quote_volume": 17979.663491, "trades": 265, "taker_buy_base": 5520820.0, "taker_buy_quote": 8503.810938 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001541, "high": 0.001545, "low": 0.001529, "close": 0.001534, "volume": 11279396.0, "close_time": 1769115599999, "quote_volume": 17302.716893, "trades": 305, "taker_buy_base": 5336525.0, "taker_buy_quote": 8193.348588 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.001535, "high": 0.001543, "low": 0.00153, "close": 0.001532, "volume": 7159651.0, "close_time": 1769119199999, "quote_volume": 11002.930758, "trades": 264, "taker_buy_base": 4791138.0, "taker_buy_quote": 7364.505762 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.001532, "high": 0.001537, "low": 0.001526, "close": 0.00153, "volume": 12071359.0, "close_time": 1769122799999, "quote_volume": 18482.680782, "trades": 197, "taker_buy_base": 3800858.0, "taker_buy_quote": 5817.807162 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.001529, "high": 0.001531, "low": 0.001519, "close": 0.001529, "volume": 4350949.0, "close_time": 1769126399999, "quote_volume": 6642.504224, "trades": 144, "taker_buy_base": 1286409.0, "taker_buy_quote": 1965.230584 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001529, "high": 0.001537, "low": 0.001528, "close": 0.001533, "volume": 14474410.0, "close_time": 1769129999999, "quote_volume": 22180.163273, "trades": 228, "taker_buy_base": 7008774.0, "taker_buy_quote": 10742.624456 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.001532, "high": 0.001545, "low": 0.001532, "close": 0.001545, "volume": 3050108.0, "close_time": 1769133599999, "quote_volume": 4701.965007, "trades": 104, "taker_buy_base": 2328124.0, "taker_buy_quote": 3589.20468 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.001546, "high": 0.001547, "low": 0.001534, "close": 0.001535, "volume": 10702779.0, "close_time": 1769137199999, "quote_volume": 16509.088837, "trades": 191, "taker_buy_base": 5427470.0, "taker_buy_quote": 8375.285686 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.001536, "high": 0.001551, "low": 0.001536, "close": 0.001546, "volume": 3703551.0, "close_time": 1769140799999, "quote_volume": 5722.155392, "trades": 122, "taker_buy_base": 1884880.0, "taker_buy_quote": 2912.564809 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.001546, "high": 0.001556, "low": 0.001544, "close": 0.001552, "volume": 11865267.0, "close_time": 1769144399999, "quote_volume": 18385.789307, "trades": 197, "taker_buy_base": 8015555.0, "taker_buy_quote": 12420.488462 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.001552, "high": 0.001554, "low": 0.001546, "close": 0.001551, "volume": 5268409.0, "close_time": 1769147999999, "quote_volume": 8166.610159, "trades": 141, "taker_buy_base": 1334406.0, "taker_buy_quote": 2069.592927 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.001551, "high": 0.00156, "low": 0.001544, "close": 0.001545, "volume": 35807707.0, "close_time": 1769151599999, "quote_volume": 55737.072722, "trades": 457, "taker_buy_base": 17899193.0, "taker_buy_quote": 27872.706812 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.001546, "high": 0.001552, "low": 0.001543, "close": 0.00155, "volume": 5962790.0, "close_time": 1769155199999, "quote_volume": 9230.782065, "trades": 106, "taker_buy_base": 5117627.0, "taker_buy_quote": 7924.050137 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.001548, "high": 0.001552, "low": 0.001536, "close": 0.001539, "volume": 4620144.0, "close_time": 1769158799999, "quote_volume": 7142.967718, "trades": 158, "taker_buy_base": 2790563.0, "taker_buy_quote": 4318.901638 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.00154, "high": 0.001545, "low": 0.001529, "close": 0.001535, "volume": 32143012.0, "close_time": 1769162399999, "quote_volume": 49279.035638, "trades": 302, "taker_buy_base": 20949198.0, "taker_buy_quote": 32107.687591 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.001535, "high": 0.00154, "low": 0.00153, "close": 0.001534, "volume": 13712329.0, "close_time": 1769165999999, "quote_volume": 21052.196552, "trades": 207, "taker_buy_base": 6623904.0, "taker_buy_quote": 10170.996135 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.001534, "high": 0.00155, "low": 0.001533, "close": 0.001546, "volume": 22809195.0, "close_time": 1769169599999, "quote_volume": 35207.722391, "trades": 256, "taker_buy_base": 15895630.0, "taker_buy_quote": 24529.431487 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001546, "high": 0.00155, "low": 0.001544, "close": 0.001547, "volume": 7007018.0, "close_time": 1769173199999, "quote_volume": 10846.69431, "trades": 132, "taker_buy_base": 4114221.0, "taker_buy_quote": 6369.41647 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.001546, "high": 0.001551, "low": 0.00154, "close": 0.001542, "volume": 11339214.0, "close_time": 1769176799999, "quote_volume": 17532.932421, "trades": 200, "taker_buy_base": 5353169.0, "taker_buy_quote": 8280.291477 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.001541, "high": 0.001547, "low": 0.001507, "close": 0.001522, "volume": 75828012.0, "close_time": 1769180399999, "quote_volume": 115580.635511, "trades": 1145, "taker_buy_base": 23884626.0, "taker_buy_quote": 36500.538018 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.001522, "high": 0.001552, "low": 0.001512, "close": 0.001551, "volume": 24379439.0, "close_time": 1769183999999, "quote_volume": 37372.859185, "trades": 717, "taker_buy_base": 15008441.0, "taker_buy_quote": 22981.748747 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.001552, "high": 0.00157, "low": 0.001539, "close": 0.00156, "volume": 56248908.0, "close_time": 1769187599999, "quote_volume": 87497.263861, "trades": 778, "taker_buy_base": 25163365.0, "taker_buy_quote": 39192.606371 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.001559, "high": 0.001594, "low": 0.001549, "close": 0.001567, "volume": 55045456.0, "close_time": 1769191199999, "quote_volume": 86649.668019, "trades": 870, "taker_buy_base": 23717731.0, "taker_buy_quote": 37431.346921 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.001565, "high": 0.001575, "low": 0.001559, "close": 0.001563, "volume": 14636888.0, "close_time": 1769194799999, "quote_volume": 22929.21143, "trades": 340, "taker_buy_base": 6283536.0, "taker_buy_quote": 9845.980318 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.001562, "high": 0.001562, "low": 0.001532, "close": 0.001537, "volume": 20806331.0, "close_time": 1769198399999, "quote_volume": 32164.070363, "trades": 503, "taker_buy_base": 7148897.0, "taker_buy_quote": 11047.777164 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001537, "high": 0.001543, "low": 0.001516, "close": 0.001523, "volume": 16907886.0, "close_time": 1769201999999, "quote_volume": 25830.285847, "trades": 486, "taker_buy_base": 6758685.0, "taker_buy_quote": 10340.539779 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.001522, "high": 0.001537, "low": 0.001522, "close": 0.00153, "volume": 7539993.0, "close_time": 1769205599999, "quote_volume": 11548.439542, "trades": 176, "taker_buy_base": 4092936.0, "taker_buy_quote": 6267.831276 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00153, "high": 0.00154, "low": 0.00153, "close": 0.001538, "volume": 10241695.0, "close_time": 1769209199999, "quote_volume": 15730.119592, "trades": 196, "taker_buy_base": 4299140.0, "taker_buy_quote": 6608.150873 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.001536, "high": 0.001536, "low": 0.001529, "close": 0.001532, "volume": 8038170.0, "close_time": 1769212799999, "quote_volume": 12312.921035, "trades": 157, "taker_buy_base": 4009452.0, "taker_buy_quote": 6141.214941 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001531, "high": 0.001536, "low": 0.001525, "close": 0.001531, "volume": 11039701.0, "close_time": 1769216399999, "quote_volume": 16896.313787, "trades": 168, "taker_buy_base": 7585508.0, "taker_buy_quote": 11617.214521 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.001527, "high": 0.001532, "low": 0.001526, "close": 0.001531, "volume": 2656181.0, "close_time": 1769219999999, "quote_volume": 4058.145372, "trades": 39, "taker_buy_base": 514723.0, "taker_buy_quote": 786.891772 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.001533, "high": 0.001539, "low": 0.001533, "close": 0.001536, "volume": 6159625.0, "close_time": 1769223599999, "quote_volume": 9461.645051, "trades": 79, "taker_buy_base": 857482.0, "taker_buy_quote": 1317.224836 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.001536, "high": 0.001546, "low": 0.001535, "close": 0.001541, "volume": 18167099.0, "close_time": 1769227199999, "quote_volume": 27987.367818, "trades": 223, "taker_buy_base": 8550626.0, "taker_buy_quote": 13169.602469 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00154, "high": 0.001544, "low": 0.001534, "close": 0.001535, "volume": 7887501.0, "close_time": 1769230799999, "quote_volume": 12128.831822, "trades": 138, "taker_buy_base": 3316396.0, "taker_buy_quote": 5101.573964 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.001536, "high": 0.001537, "low": 0.001532, "close": 0.001536, "volume": 5994922.0, "close_time": 1769234399999, "quote_volume": 9196.104616, "trades": 101, "taker_buy_base": 4212208.0, "taker_buy_quote": 6462.834016 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.001537, "high": 0.001543, "low": 0.001537, "close": 0.001542, "volume": 5036178.0, "close_time": 1769237999999, "quote_volume": 7749.900642, "trades": 68, "taker_buy_base": 2564747.0, "taker_buy_quote": 3949.018431 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.001542, "high": 0.001546, "low": 0.001538, "close": 0.00154, "volume": 12242347.0, "close_time": 1769241599999, "quote_volume": 18878.604252, "trades": 157, "taker_buy_base": 7454807.0, "taker_buy_quote": 11496.191727 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00154, "high": 0.00155, "low": 0.001538, "close": 0.001549, "volume": 4223703.0, "close_time": 1769245199999, "quote_volume": 6528.735452, "trades": 91, "taker_buy_base": 2200570.0, "taker_buy_quote": 3402.809833 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.001548, "high": 0.001548, "low": 0.00154, "close": 0.00154, "volume": 6184344.0, "close_time": 1769248799999, "quote_volume": 9545.551592, "trades": 106, "taker_buy_base": 4062149.0, "taker_buy_quote": 6270.695721 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.00154, "high": 0.001543, "low": 0.001538, "close": 0.001543, "volume": 6538472.0, "close_time": 1769252399999, "quote_volume": 10071.678448, "trades": 235, "taker_buy_base": 5378945.0, "taker_buy_quote": 8285.310404 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.001543, "high": 0.001549, "low": 0.001541, "close": 0.001543, "volume": 7564541.0, "close_time": 1769255999999, "quote_volume": 11686.465221, "trades": 233, "taker_buy_base": 2828971.0, "taker_buy_quote": 4370.012476 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001546, "high": 0.001548, "low": 0.001543, "close": 0.001545, "volume": 5977339.0, "close_time": 1769259599999, "quote_volume": 9240.058487, "trades": 103, "taker_buy_base": 3184153.0, "taker_buy_quote": 4923.323051 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.001545, "high": 0.001546, "low": 0.001534, "close": 0.001534, "volume": 5159380.0, "close_time": 1769263199999, "quote_volume": 7944.145668, "trades": 181, "taker_buy_base": 1992922.0, "taker_buy_quote": 3069.729676 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.001534, "high": 0.001543, "low": 0.001532, "close": 0.00154, "volume": 6546769.0, "close_time": 1769266799999, "quote_volume": 10063.093318, "trades": 131, "taker_buy_base": 3829479.0, "taker_buy_quote": 5885.730496 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.001541, "high": 0.001543, "low": 0.001527, "close": 0.001527, "volume": 19154065.0, "close_time": 1769270399999, "quote_volume": 29367.483335, "trades": 260, "taker_buy_base": 11021270.0, "taker_buy_quote": 16903.341161 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.001528, "high": 0.00153, "low": 0.001516, "close": 0.001523, "volume": 36753175.0, "close_time": 1769273999999, "quote_volume": 55900.39675, "trades": 285, "taker_buy_base": 24383676.0, "taker_buy_quote": 37087.609201 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.001522, "high": 0.001528, "low": 0.001521, "close": 0.001527, "volume": 3788188.0, "close_time": 1769277599999, "quote_volume": 5779.002104, "trades": 70, "taker_buy_base": 2754043.0, "taker_buy_quote": 4200.290617 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.001528, "high": 0.001529, "low": 0.001523, "close": 0.001525, "volume": 7261370.0, "close_time": 1769281199999, "quote_volume": 11075.710042, "trades": 113, "taker_buy_base": 2539132.0, "taker_buy_quote": 3875.043856 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.001523, "high": 0.001523, "low": 0.001516, "close": 0.001517, "volume": 7197930.0, "close_time": 1769284799999, "quote_volume": 10940.995797, "trades": 216, "taker_buy_base": 3480469.0, "taker_buy_quote": 5291.591045 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001517, "high": 0.001521, "low": 0.001514, "close": 0.001519, "volume": 5395689.0, "close_time": 1769288399999, "quote_volume": 8189.855245, "trades": 124, "taker_buy_base": 1202268.0, "taker_buy_quote": 1825.197327 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.001519, "high": 0.00152, "low": 0.001515, "close": 0.001519, "volume": 9025824.0, "close_time": 1769291999999, "quote_volume": 13695.236994, "trades": 164, "taker_buy_base": 5479107.0, "taker_buy_quote": 8316.868253 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.001517, "high": 0.001524, "low": 0.001517, "close": 0.001522, "volume": 6334129.0, "close_time": 1769295599999, "quote_volume": 9629.619837, "trades": 90, "taker_buy_base": 4141511.0, "taker_buy_quote": 6294.381046 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.001523, "high": 0.001525, "low": 0.001516, "close": 0.001518, "volume": 8213195.0, "close_time": 1769299199999, "quote_volume": 12477.254744, "trades": 124, "taker_buy_base": 4478783.0, "taker_buy_quote": 6803.807821 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001517, "high": 0.001523, "low": 0.001516, "close": 0.001522, "volume": 7633095.0, "close_time": 1769302799999, "quote_volume": 11592.239431, "trades": 118, "taker_buy_base": 4467317.0, "taker_buy_quote": 6784.553341 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.001522, "high": 0.001523, "low": 0.001513, "close": 0.001514, "volume": 19258629.0, "close_time": 1769306399999, "quote_volume": 29221.443199, "trades": 207, "taker_buy_base": 7404735.0, "taker_buy_quote": 11227.153998 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.001517, "high": 0.001521, "low": 0.001509, "close": 0.001512, "volume": 11958671.0, "close_time": 1769309999999, "quote_volume": 18114.627477, "trades": 151, "taker_buy_base": 6509509.0, "taker_buy_quote": 9859.99436 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.001511, "high": 0.001514, "low": 0.00149, "close": 0.001497, "volume": 32491279.0, "close_time": 1769313599999, "quote_volume": 48647.406937, "trades": 354, "taker_buy_base": 9340898.0, "taker_buy_quote": 14006.883369 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001497, "high": 0.001509, "low": 0.001495, "close": 0.001505, "volume": 5905624.0, "close_time": 1769317199999, "quote_volume": 8874.71035, "trades": 100, "taker_buy_base": 3449706.0, "taker_buy_quote": 5186.070081 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.001502, "high": 0.001506, "low": 0.001498, "close": 0.001506, "volume": 8786074.0, "close_time": 1769320799999, "quote_volume": 13195.704364, "trades": 133, "taker_buy_base": 4674235.0, "taker_buy_quote": 7023.295657 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.001506, "high": 0.001513, "low": 0.001505, "close": 0.00151, "volume": 16944185.0, "close_time": 1769324399999, "quote_volume": 25549.78955, "trades": 271, "taker_buy_base": 8546032.0, "taker_buy_quote": 12883.415277 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.00151, "high": 0.00151, "low": 0.001502, "close": 0.001508, "volume": 9326341.0, "close_time": 1769327999999, "quote_volume": 14050.255046, "trades": 144, "taker_buy_base": 5767482.0, "taker_buy_quote": 8694.550894 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001508, "high": 0.001516, "low": 0.001501, "close": 0.001504, "volume": 33649028.0, "close_time": 1769331599999, "quote_volume": 50743.23402, "trades": 386, "taker_buy_base": 22586716.0, "taker_buy_quote": 34052.004604 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.001502, "high": 0.001519, "low": 0.001501, "close": 0.001513, "volume": 38199069.0, "close_time": 1769335199999, "quote_volume": 57827.849775, "trades": 304, "taker_buy_base": 19847857.0, "taker_buy_quote": 30003.454347 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.001513, "high": 0.001525, "low": 0.001513, "close": 0.001518, "volume": 10880298.0, "close_time": 1769338799999, "quote_volume": 16526.398936, "trades": 115, "taker_buy_base": 7723846.0, "taker_buy_quote": 11726.299276 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.001516, "high": 0.001519, "low": 0.001511, "close": 0.001515, "volume": 11099969.0, "close_time": 1769342399999, "quote_volume": 16818.214752, "trades": 118, "taker_buy_base": 7593200.0, "taker_buy_quote": 11505.991613 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001494, "close": 0.001508, "volume": 34199382.0, "close_time": 1769345999999, "quote_volume": 51223.029055, "trades": 328, "taker_buy_base": 18733178.0, "taker_buy_quote": 28039.586394 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.001506, "high": 0.00151, "low": 0.0015, "close": 0.001507, "volume": 11971079.0, "close_time": 1769349599999, "quote_volume": 18032.098162, "trades": 156, "taker_buy_base": 5391630.0, "taker_buy_quote": 8126.066216 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.001506, "high": 0.001507, "low": 0.001484, "close": 0.001492, "volume": 24871967.0, "close_time": 1769353199999, "quote_volume": 37086.213899, "trades": 307, "taker_buy_base": 11695008.0, "taker_buy_quote": 17431.605964 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.001494, "high": 0.001509, "low": 0.001491, "close": 0.001494, "volume": 20582816.0, "close_time": 1769356799999, "quote_volume": 30940.758637, "trades": 282, "taker_buy_base": 11738440.0, "taker_buy_quote": 17659.620458 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001494, "high": 0.001495, "low": 0.00145, "close": 0.001463, "volume": 92026839.0, "close_time": 1769360399999, "quote_volume": 135055.316605, "trades": 1462, "taker_buy_base": 42626263.0, "taker_buy_quote": 62577.654114 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.001463, "high": 0.001468, "low": 0.001456, "close": 0.001461, "volume": 23158995.0, "close_time": 1769363999999, "quote_volume": 33861.94545, "trades": 337, "taker_buy_base": 13271389.0, "taker_buy_quote": 19407.567554 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.001458, "high": 0.00146, "low": 0.001422, "close": 0.001436, "volume": 47885820.0, "close_time": 1769367599999, "quote_volume": 68950.205157, "trades": 689, "taker_buy_base": 21262207.0, "taker_buy_quote": 30591.751425 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.001436, "high": 0.001441, "low": 0.001398, "close": 0.001405, "volume": 54701033.0, "close_time": 1769371199999, "quote_volume": 77441.92784, "trades": 927, "taker_buy_base": 23035520.0, "taker_buy_quote": 32691.050581 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001405, "high": 0.001421, "low": 0.001403, "close": 0.001416, "volume": 51943753.0, "close_time": 1769374799999, "quote_volume": 73475.823267, "trades": 660, "taker_buy_base": 19807880.0, "taker_buy_quote": 27976.088023 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.001416, "high": 0.001438, "low": 0.001416, "close": 0.001433, "volume": 17811221.0, "close_time": 1769378399999, "quote_volume": 25466.88389, "trades": 260, "taker_buy_base": 6939202.0, "taker_buy_quote": 9917.141953 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.001435, "high": 0.001435, "low": 0.001414, "close": 0.001421, "volume": 17717908.0, "close_time": 1769381999999, "quote_volume": 25203.283773, "trades": 272, "taker_buy_base": 8441787.0, "taker_buy_quote": 12000.814127 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.001421, "high": 0.001432, "low": 0.001417, "close": 0.00143, "volume": 62047093.0, "close_time": 1769385599999, "quote_volume": 88453.46413, "trades": 478, "taker_buy_base": 41954668.0, "taker_buy_quote": 59793.88969 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001432, "high": 0.001451, "low": 0.001429, "close": 0.001449, "volume": 28362348.0, "close_time": 1769389199999, "quote_volume": 40755.612725, "trades": 446, "taker_buy_base": 15258989.0, "taker_buy_quote": 21942.886215 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.00145, "high": 0.001479, "low": 0.00145, "close": 0.001475, "volume": 24745076.0, "close_time": 1769392799999, "quote_volume": 36334.414266, "trades": 435, "taker_buy_base": 12084376.0, "taker_buy_quote": 17750.916287 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.001476, "high": 0.001478, "low": 0.001465, "close": 0.001471, "volume": 11502453.0, "close_time": 1769396399999, "quote_volume": 16935.279681, "trades": 233, "taker_buy_base": 4412636.0, "taker_buy_quote": 6504.240867 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.001471, "high": 0.001475, "low": 0.001454, "close": 0.001461, "volume": 9083533.0, "close_time": 1769399999999, "quote_volume": 13308.872024, "trades": 118, "taker_buy_base": 5326947.0, "taker_buy_quote": 7806.237635 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00146, "high": 0.001477, "low": 0.001458, "close": 0.001468, "volume": 11088686.0, "close_time": 1769403599999, "quote_volume": 16285.971439, "trades": 167, "taker_buy_base": 4358834.0, "taker_buy_quote": 6401.545191 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.001469, "high": 0.001473, "low": 0.001465, "close": 0.001472, "volume": 10519378.0, "close_time": 1769407199999, "quote_volume": 15460.084722, "trades": 162, "taker_buy_base": 6582237.0, "taker_buy_quote": 9672.406418 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.001469, "high": 0.001478, "low": 0.001469, "close": 0.001475, "volume": 13047754.0, "close_time": 1769410799999, "quote_volume": 19244.675767, "trades": 296, "taker_buy_base": 6759293.0, "taker_buy_quote": 9978.227334 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.001475, "high": 0.001482, "low": 0.001473, "close": 0.001479, "volume": 14631490.0, "close_time": 1769414399999, "quote_volume": 21595.808677, "trades": 206, "taker_buy_base": 6882898.0, "taker_buy_quote": 10161.833251 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001479, "high": 0.001495, "low": 0.001477, "close": 0.001482, "volume": 15575570.0, "close_time": 1769417999999, "quote_volume": 23154.040602, "trades": 192, "taker_buy_base": 9079623.0, "taker_buy_quote": 13493.388416 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.001483, "high": 0.001484, "low": 0.001472, "close": 0.001472, "volume": 20826862.0, "close_time": 1769421599999, "quote_volume": 30765.750826, "trades": 216, "taker_buy_base": 14124313.0, "taker_buy_quote": 20861.799325 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.001473, "high": 0.001486, "low": 0.001473, "close": 0.001484, "volume": 4830744.0, "close_time": 1769425199999, "quote_volume": 7161.774078, "trades": 81, "taker_buy_base": 1887971.0, "taker_buy_quote": 2799.489826 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.001485, "high": 0.001488, "low": 0.001482, "close": 0.001483, "volume": 7449874.0, "close_time": 1769428799999, "quote_volume": 11054.923574, "trades": 106, "taker_buy_base": 3404161.0, "taker_buy_quote": 5052.624746 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001485, "high": 0.001493, "low": 0.001485, "close": 0.001487, "volume": 18222961.0, "close_time": 1769432399999, "quote_volume": 27128.34902, "trades": 262, "taker_buy_base": 7732058.0, "taker_buy_quote": 11510.973742 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.001489, "high": 0.001491, "low": 0.001483, "close": 0.001486, "volume": 12767528.0, "close_time": 1769435999999, "quote_volume": 18988.713372, "trades": 170, "taker_buy_base": 2903338.0, "taker_buy_quote": 4318.66093 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.001486, "high": 0.001508, "low": 0.001479, "close": 0.0015, "volume": 45165375.0, "close_time": 1769439599999, "quote_volume": 67546.443267, "trades": 609, "taker_buy_base": 17452580.0, "taker_buy_quote": 26068.398223 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0015, "high": 0.001522, "low": 0.001482, "close": 0.00149, "volume": 58555344.0, "close_time": 1769443199999, "quote_volume": 88022.045978, "trades": 909, "taker_buy_base": 28088808.0, "taker_buy_quote": 42355.609099 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001493, "high": 0.001502, "low": 0.001484, "close": 0.001494, "volume": 20386393.0, "close_time": 1769446799999, "quote_volume": 30448.03856, "trades": 327, "taker_buy_base": 11559742.0, "taker_buy_quote": 17276.333257 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.001493, "high": 0.001498, "low": 0.001477, "close": 0.001489, "volume": 38117818.0, "close_time": 1769450399999, "quote_volume": 56624.374441, "trades": 546, "taker_buy_base": 22713408.0, "taker_buy_quote": 33727.724259 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.001488, "high": 0.0015, "low": 0.001483, "close": 0.001493, "volume": 63608945.0, "close_time": 1769453999999, "quote_volume": 94828.479239, "trades": 944, "taker_buy_base": 34435211.0, "taker_buy_quote": 51351.681112 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.001494, "high": 0.001498, "low": 0.001477, "close": 0.001479, "volume": 39699513.0, "close_time": 1769457599999, "quote_volume": 58924.036013, "trades": 565, "taker_buy_base": 10044338.0, "taker_buy_quote": 14942.739975 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001478, "high": 0.001482, "low": 0.001469, "close": 0.001469, "volume": 17631102.0, "close_time": 1769461199999, "quote_volume": 25962.378659, "trades": 238, "taker_buy_base": 11579115.0, "taker_buy_quote": 17050.135137 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.00147, "high": 0.0015, "low": 0.001467, "close": 0.001493, "volume": 35585590.0, "close_time": 1769464799999, "quote_volume": 53004.641686, "trades": 784, "taker_buy_base": 18836853.0, "taker_buy_quote": 28063.973516 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.001494, "high": 0.001498, "low": 0.001487, "close": 0.00149, "volume": 10258111.0, "close_time": 1769468399999, "quote_volume": 15312.102117, "trades": 147, "taker_buy_base": 6268420.0, "taker_buy_quote": 9360.257356 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.001488, "high": 0.001497, "low": 0.001483, "close": 0.001496, "volume": 44176969.0, "close_time": 1769471999999, "quote_volume": 65904.431543, "trades": 443, "taker_buy_base": 30371214.0, "taker_buy_quote": 45340.601054 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001495, "high": 0.001501, "low": 0.001489, "close": 0.001498, "volume": 38450965.0, "close_time": 1769475599999, "quote_volume": 57485.838618, "trades": 547, "taker_buy_base": 24679288.0, "taker_buy_quote": 36907.264376 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.001496, "high": 0.001513, "low": 0.001494, "close": 0.001508, "volume": 11546132.0, "close_time": 1769479199999, "quote_volume": 17373.623291, "trades": 154, "taker_buy_base": 6492102.0, "taker_buy_quote": 9762.259509 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.001509, "high": 0.001515, "low": 0.001502, "close": 0.001502, "volume": 17322428.0, "close_time": 1769482799999, "quote_volume": 26100.654146, "trades": 216, "taker_buy_base": 6501554.0, "taker_buy_quote": 9793.512058 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.001502, "high": 0.001506, "low": 0.0015, "close": 0.001502, "volume": 4946507.0, "close_time": 1769486399999, "quote_volume": 7435.717985, "trades": 117, "taker_buy_base": 2650101.0, "taker_buy_quote": 3984.573709 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001501, "high": 0.001508, "low": 0.001493, "close": 0.001496, "volume": 36299885.0, "close_time": 1769489999999, "quote_volume": 54324.226434, "trades": 343, "taker_buy_base": 21160971.0, "taker_buy_quote": 31666.568476 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.001496, "high": 0.001498, "low": 0.001491, "close": 0.001495, "volume": 9511755.0, "close_time": 1769493599999, "quote_volume": 14216.144707, "trades": 228, "taker_buy_base": 4420734.0, "taker_buy_quote": 6606.916761 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.001496, "high": 0.001497, "low": 0.001485, "close": 0.001486, "volume": 21652796.0, "close_time": 1769497199999, "quote_volume": 32254.143286, "trades": 173, "taker_buy_base": 4425975.0, "taker_buy_quote": 6595.790941 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.001487, "high": 0.001499, "low": 0.001486, "close": 0.001495, "volume": 19966827.0, "close_time": 1769500799999, "quote_volume": 29783.632034, "trades": 190, "taker_buy_base": 11155810.0, "taker_buy_quote": 16636.350334 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001495, "high": 0.001497, "low": 0.001486, "close": 0.001491, "volume": 10935150.0, "close_time": 1769504399999, "quote_volume": 16289.150941, "trades": 197, "taker_buy_base": 4276197.0, "taker_buy_quote": 6370.876896 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.001491, "high": 0.001492, "low": 0.001485, "close": 0.001486, "volume": 10191633.0, "close_time": 1769507999999, "quote_volume": 15167.488193, "trades": 118, "taker_buy_base": 4332287.0, "taker_buy_quote": 6447.404425 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.001485, "high": 0.001493, "low": 0.001485, "close": 0.001489, "volume": 28866590.0, "close_time": 1769511599999, "quote_volume": 43040.570037, "trades": 237, "taker_buy_base": 11776381.0, "taker_buy_quote": 17554.381691 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.001489, "high": 0.001493, "low": 0.001487, "close": 0.001489, "volume": 6751647.0, "close_time": 1769515199999, "quote_volume": 10062.214473, "trades": 113, "taker_buy_base": 2813528.0, "taker_buy_quote": 4192.400376 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001489, "high": 0.001489, "low": 0.001481, "close": 0.001485, "volume": 13942687.0, "close_time": 1769518799999, "quote_volume": 20683.422523, "trades": 120, "taker_buy_base": 1492986.0, "taker_buy_quote": 2214.467216 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.001486, "high": 0.001492, "low": 0.001478, "close": 0.00148, "volume": 13587757.0, "close_time": 1769522399999, "quote_volume": 20220.13685, "trades": 209, "taker_buy_base": 7371883.0, "taker_buy_quote": 10970.824793 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00148, "high": 0.001498, "low": 0.001477, "close": 0.001483, "volume": 24643210.0, "close_time": 1769525999999, "quote_volume": 36674.63498, "trades": 278, "taker_buy_base": 17792428.0, "taker_buy_quote": 26488.482453 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.001482, "high": 0.001497, "low": 0.001478, "close": 0.001496, "volume": 17230272.0, "close_time": 1769529599999, "quote_volume": 25642.304131, "trades": 219, "taker_buy_base": 6683321.0, "taker_buy_quote": 9938.79272 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.001498, "high": 0.001528, "low": 0.001496, "close": 0.001516, "volume": 34744283.0, "close_time": 1769533199999, "quote_volume": 52726.218998, "trades": 452, "taker_buy_base": 22146116.0, "taker_buy_quote": 33626.11901 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.001517, "high": 0.001517, "low": 0.001472, "close": 0.001478, "volume": 23093296.0, "close_time": 1769536799999, "quote_volume": 34333.537014, "trades": 520, "taker_buy_base": 11048897.0, "taker_buy_quote": 16411.862076 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.001477, "high": 0.001511, "low": 0.001475, "close": 0.001509, "volume": 17520394.0, "close_time": 1769540399999, "quote_volume": 26100.151914, "trades": 302, "taker_buy_base": 8451257.0, "taker_buy_quote": 12610.43029 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.001502, "high": 0.001514, "low": 0.001499, "close": 0.001509, "volume": 18626844.0, "close_time": 1769543999999, "quote_volume": 28092.600314, "trades": 220, "taker_buy_base": 8929207.0, "taker_buy_quote": 13469.333326 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00151, "high": 0.001531, "low": 0.00151, "close": 0.001529, "volume": 36444352.0, "close_time": 1769547599999, "quote_volume": 55591.847334, "trades": 443, "taker_buy_base": 21103945.0, "taker_buy_quote": 32195.96375 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.001529, "high": 0.001531, "low": 0.001513, "close": 0.001514, "volume": 22741918.0, "close_time": 1769551199999, "quote_volume": 34594.128594, "trades": 339, "taker_buy_base": 11384193.0, "taker_buy_quote": 17316.981492 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.001515, "high": 0.001525, "low": 0.001514, "close": 0.001523, "volume": 9093023.0, "close_time": 1769554799999, "quote_volume": 13826.04558, "trades": 201, "taker_buy_base": 5412919.0, "taker_buy_quote": 8228.335699 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.001523, "high": 0.00153, "low": 0.001522, "close": 0.001525, "volume": 14091116.0, "close_time": 1769558399999, "quote_volume": 21497.757693, "trades": 263, "taker_buy_base": 8374500.0, "taker_buy_quote": 12776.320134 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001526, "high": 0.00153, "low": 0.001511, "close": 0.001529, "volume": 30388548.0, "close_time": 1769561999999, "quote_volume": 46110.975657, "trades": 978, "taker_buy_base": 18152667.0, "taker_buy_quote": 27550.953229 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.00153, "high": 0.001532, "low": 0.001513, "close": 0.001516, "volume": 39931885.0, "close_time": 1769565599999, "quote_volume": 60790.967469, "trades": 1206, "taker_buy_base": 21287115.0, "taker_buy_quote": 32434.033135 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.001516, "high": 0.001518, "low": 0.001509, "close": 0.001515, "volume": 9512909.0, "close_time": 1769569199999, "quote_volume": 14389.548017, "trades": 312, "taker_buy_base": 4016835.0, "taker_buy_quote": 6072.798464 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.001514, "high": 0.001517, "low": 0.001504, "close": 0.001506, "volume": 18640599.0, "close_time": 1769572799999, "quote_volume": 28138.482977, "trades": 527, "taker_buy_base": 10570966.0, "taker_buy_quote": 15957.341073 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001506, "high": 0.001506, "low": 0.001495, "close": 0.001502, "volume": 13827858.0, "close_time": 1769576399999, "quote_volume": 20739.094043, "trades": 424, "taker_buy_base": 6039142.0, "taker_buy_quote": 9058.184323 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.001505, "high": 0.001514, "low": 0.001499, "close": 0.001513, "volume": 38825034.0, "close_time": 1769579999999, "quote_volume": 58500.550642, "trades": 499, "taker_buy_base": 8851761.0, "taker_buy_quote": 13340.484298 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.001513, "high": 0.001524, "low": 0.001511, "close": 0.001521, "volume": 32789693.0, "close_time": 1769583599999, "quote_volume": 49703.731196, "trades": 276, "taker_buy_base": 24673177.0, "taker_buy_quote": 37400.680634 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.001521, "high": 0.001522, "low": 0.001509, "close": 0.001511, "volume": 28253437.0, "close_time": 1769587199999, "quote_volume": 42796.035754, "trades": 324, "taker_buy_base": 24395375.0, "taker_buy_quote": 36950.770671 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.001513, "high": 0.001519, "low": 0.001505, "close": 0.001505, "volume": 14746408.0, "close_time": 1769590799999, "quote_volume": 22268.172729, "trades": 203, "taker_buy_base": 4692562.0, "taker_buy_quote": 7088.089998 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.001506, "high": 0.001529, "low": 0.001504, "close": 0.001526, "volume": 25608683.0, "close_time": 1769594399999, "quote_volume": 39022.626538, "trades": 314, "taker_buy_base": 13497755.0, "taker_buy_quote": 20576.605826 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.001528, "high": 0.001528, "low": 0.001516, "close": 0.001516, "volume": 22950929.0, "close_time": 1769597999999, "quote_volume": 34896.388429, "trades": 623, "taker_buy_base": 9299180.0, "taker_buy_quote": 14130.188325 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.001519, "high": 0.00153, "low": 0.001514, "close": 0.00153, "volume": 11706559.0, "close_time": 1769601599999, "quote_volume": 17812.916478, "trades": 189, "taker_buy_base": 4248873.0, "taker_buy_quote": 6467.72691 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001512, "close": 0.001514, "volume": 29789460.0, "close_time": 1769605199999, "quote_volume": 45284.279802, "trades": 490, "taker_buy_base": 12820557.0, "taker_buy_quote": 19471.998829 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.001517, "high": 0.001527, "low": 0.001517, "close": 0.001517, "volume": 12940863.0, "close_time": 1769608799999, "quote_volume": 19686.102605, "trades": 203, "taker_buy_base": 5239412.0, "taker_buy_quote": 7974.973248 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.001516, "high": 0.001518, "low": 0.001503, "close": 0.001512, "volume": 8396698.0, "close_time": 1769612399999, "quote_volume": 12677.884241, "trades": 160, "taker_buy_base": 2953353.0, "taker_buy_quote": 4461.022919 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.001514, "high": 0.001517, "low": 0.001494, "close": 0.0015, "volume": 47101935.0, "close_time": 1769615999999, "quote_volume": 70752.348963, "trades": 317, "taker_buy_base": 14047439.0, "taker_buy_quote": 21133.899383 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001503, "high": 0.001507, "low": 0.001494, "close": 0.001502, "volume": 7244017.0, "close_time": 1769619599999, "quote_volume": 10857.516824, "trades": 105, "taker_buy_base": 2456293.0, "taker_buy_quote": 3681.166911 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.001502, "high": 0.00152, "low": 0.001489, "close": 0.001511, "volume": 14372554.0, "close_time": 1769623199999, "quote_volume": 21659.471816, "trades": 250, "taker_buy_base": 6638130.0, "taker_buy_quote": 9998.970517 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.001509, "high": 0.00151, "low": 0.001499, "close": 0.001507, "volume": 14165101.0, "close_time": 1769626799999, "quote_volume": 21313.922626, "trades": 238, "taker_buy_base": 5069864.0, "taker_buy_quote": 7627.92353 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.001506, "high": 0.001515, "low": 0.0015, "close": 0.001515, "volume": 14568234.0, "close_time": 1769630399999, "quote_volume": 21951.910539, "trades": 352, "taker_buy_base": 7286210.0, "taker_buy_quote": 10987.96615 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001516, "high": 0.001526, "low": 0.001503, "close": 0.001507, "volume": 26281112.0, "close_time": 1769633999999, "quote_volume": 39825.654624, "trades": 511, "taker_buy_base": 11896594.0, "taker_buy_quote": 18013.963068 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.001509, "high": 0.001522, "low": 0.001497, "close": 0.001518, "volume": 30962782.0, "close_time": 1769637599999, "quote_volume": 46810.040631, "trades": 462, "taker_buy_base": 17686873.0, "taker_buy_quote": 26726.735977 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.001518, "high": 0.001542, "low": 0.00151, "close": 0.001538, "volume": 45445478.0, "close_time": 1769641199999, "quote_volume": 69628.097061, "trades": 774, "taker_buy_base": 28157771.0, "taker_buy_quote": 43165.350372 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.00154, "high": 0.001542, "low": 0.001519, "close": 0.001519, "volume": 30094304.0, "close_time": 1769644799999, "quote_volume": 46159.953309, "trades": 587, "taker_buy_base": 17365595.0, "taker_buy_quote": 26648.161513 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00152, "high": 0.001525, "low": 0.0015, "close": 0.001511, "volume": 14052922.0, "close_time": 1769648399999, "quote_volume": 21220.806246, "trades": 304, "taker_buy_base": 6459373.0, "taker_buy_quote": 9754.753814 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00151, "high": 0.001515, "low": 0.001494, "close": 0.001498, "volume": 8126790.0, "close_time": 1769651999999, "quote_volume": 12206.063807, "trades": 224, "taker_buy_base": 3694500.0, "taker_buy_quote": 5547.76029 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.001498, "high": 0.001504, "low": 0.001468, "close": 0.001477, "volume": 60170854.0, "close_time": 1769655599999, "quote_volume": 89233.836542, "trades": 681, "taker_buy_base": 19965762.0, "taker_buy_quote": 29520.130153 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.001477, "high": 0.001488, "low": 0.001467, "close": 0.001475, "volume": 33955772.0, "close_time": 1769659199999, "quote_volume": 50111.246806, "trades": 444, "taker_buy_base": 12343765.0, "taker_buy_quote": 18210.553981 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.001473, "high": 0.001477, "low": 0.00146, "close": 0.001476, "volume": 7513443.0, "close_time": 1769662799999, "quote_volume": 11039.284958, "trades": 123, "taker_buy_base": 2590076.0, "taker_buy_quote": 3807.815208 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.001473, "high": 0.001479, "low": 0.001471, "close": 0.001473, "volume": 13734600.0, "close_time": 1769666399999, "quote_volume": 20258.703598, "trades": 176, "taker_buy_base": 5862453.0, "taker_buy_quote": 8645.711539 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.001471, "high": 0.001481, "low": 0.001471, "close": 0.001477, "volume": 19239303.0, "close_time": 1769669999999, "quote_volume": 28382.02121, "trades": 494, "taker_buy_base": 9662431.0, "taker_buy_quote": 14254.653303 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.001475, "high": 0.001479, "low": 0.001472, "close": 0.001473, "volume": 9387186.0, "close_time": 1769673599999, "quote_volume": 13858.225304, "trades": 233, "taker_buy_base": 3594546.0, "taker_buy_quote": 5307.396129 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001472, "high": 0.001476, "low": 0.001464, "close": 0.001471, "volume": 37570298.0, "close_time": 1769677199999, "quote_volume": 55141.631915, "trades": 556, "taker_buy_base": 18774106.0, "taker_buy_quote": 27555.526298 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00147, "high": 0.001472, "low": 0.001463, "close": 0.001466, "volume": 9951297.0, "close_time": 1769680799999, "quote_volume": 14597.618536, "trades": 210, "taker_buy_base": 5225825.0, "taker_buy_quote": 7669.106227 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.001464, "high": 0.001467, "low": 0.001461, "close": 0.001464, "volume": 6069512.0, "close_time": 1769684399999, "quote_volume": 8888.620817, "trades": 135, "taker_buy_base": 1915265.0, "taker_buy_quote": 2806.245704 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.001464, "high": 0.001464, "low": 0.001449, "close": 0.001451, "volume": 25863569.0, "close_time": 1769687999999, "quote_volume": 37642.053601, "trades": 370, "taker_buy_base": 7190356.0, "taker_buy_quote": 10462.048964 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00145, "high": 0.00145, "low": 0.001435, "close": 0.001441, "volume": 68728972.0, "close_time": 1769691599999, "quote_volume": 99361.871298, "trades": 754, "taker_buy_base": 38948134.0, "taker_buy_quote": 56312.826889 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.001441, "high": 0.001451, "low": 0.001441, "close": 0.001451, "volume": 8117154.0, "close_time": 1769695199999, "quote_volume": 11757.870859, "trades": 204, "taker_buy_base": 5742340.0, "taker_buy_quote": 8321.666977 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.001451, "high": 0.001454, "low": 0.001407, "close": 0.001407, "volume": 56693335.0, "close_time": 1769698799999, "quote_volume": 81199.068575, "trades": 669, "taker_buy_base": 25824698.0, "taker_buy_quote": 36999.214366 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.001404, "high": 0.001405, "low": 0.001338, "close": 0.001375, "volume": 190516942.0, "close_time": 1769702399999, "quote_volume": 260662.896998, "trades": 2725, "taker_buy_base": 83186605.0, "taker_buy_quote": 113697.731343 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.001368, "high": 0.001399, "low": 0.001361, "close": 0.001399, "volume": 79981085.0, "close_time": 1769705999999, "quote_volume": 109828.547854, "trades": 1192, "taker_buy_base": 43819793.0, "taker_buy_quote": 60105.79913 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.001399, "high": 0.001422, "low": 0.001389, "close": 0.001391, "volume": 65280162.0, "close_time": 1769709599999, "quote_volume": 91745.584428, "trades": 869, "taker_buy_base": 36220647.0, "taker_buy_quote": 50856.309721 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.001391, "high": 0.001398, "low": 0.001368, "close": 0.00137, "volume": 64289802.0, "close_time": 1769713199999, "quote_volume": 88735.739613, "trades": 1185, "taker_buy_base": 34984402.0, "taker_buy_quote": 48319.284609 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.001368, "high": 0.001398, "low": 0.001366, "close": 0.00139, "volume": 55273243.0, "close_time": 1769716799999, "quote_volume": 76365.436569, "trades": 917, "taker_buy_base": 31628822.0, "taker_buy_quote": 43703.162752 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001389, "high": 0.001405, "low": 0.001385, "close": 0.001403, "volume": 29689258.0, "close_time": 1769720399999, "quote_volume": 41427.968006, "trades": 332, "taker_buy_base": 13823678.0, "taker_buy_quote": 19286.921618 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.001403, "high": 0.001419, "low": 0.001403, "close": 0.001417, "volume": 54893573.0, "close_time": 1769723999999, "quote_volume": 77469.443682, "trades": 661, "taker_buy_base": 31964971.0, "taker_buy_quote": 45101.540994 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.001417, "high": 0.001428, "low": 0.001408, "close": 0.001413, "volume": 37724992.0, "close_time": 1769727599999, "quote_volume": 53497.65056, "trades": 393, "taker_buy_base": 16944281.0, "taker_buy_quote": 24028.800941 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.001412, "high": 0.001414, "low": 0.001395, "close": 0.001407, "volume": 87376646.0, "close_time": 1769731199999, "quote_volume": 122582.003425, "trades": 768, "taker_buy_base": 24838105.0, "taker_buy_quote": 34869.760719 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001408, "high": 0.001414, "low": 0.001401, "close": 0.001412, "volume": 44465748.0, "close_time": 1769734799999, "quote_volume": 62635.402017, "trades": 455, "taker_buy_base": 23746445.0, "taker_buy_quote": 33442.323203 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.001412, "high": 0.00142, "low": 0.001349, "close": 0.001389, "volume": 295973876.0, "close_time": 1769738399999, "quote_volume": 408475.876526, "trades": 2784, "taker_buy_base": 141885451.0, "taker_buy_quote": 195673.259453 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.001388, "high": 0.001388, "low": 0.001349, "close": 0.001362, "volume": 172266949.0, "close_time": 1769741999999, "quote_volume": 235362.235351, "trades": 1664, "taker_buy_base": 75255593.0, "taker_buy_quote": 102778.163742 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.001363, "high": 0.001373, "low": 0.001359, "close": 0.001361, "volume": 63604588.0, "close_time": 1769745599999, "quote_volume": 86833.32509, "trades": 972, "taker_buy_base": 30803167.0, "taker_buy_quote": 42046.412328 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001362, "high": 0.001387, "low": 0.001362, "close": 0.001377, "volume": 78421642.0, "close_time": 1769749199999, "quote_volume": 107979.8725, "trades": 1094, "taker_buy_base": 38431086.0, "taker_buy_quote": 52901.904781 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.001377, "high": 0.001379, "low": 0.001369, "close": 0.001377, "volume": 26964013.0, "close_time": 1769752799999, "quote_volume": 37056.57054, "trades": 411, "taker_buy_base": 13523010.0, "taker_buy_quote": 18582.532822 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.001376, "high": 0.001376, "low": 0.001333, "close": 0.00135, "volume": 150511820.0, "close_time": 1769756399999, "quote_volume": 204024.573684, "trades": 1676, "taker_buy_base": 71938212.0, "taker_buy_quote": 97320.38116 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.001349, "high": 0.001375, "low": 0.001349, "close": 0.00137, "volume": 88609621.0, "close_time": 1769759999999, "quote_volume": 120902.113495, "trades": 797, "taker_buy_base": 48587919.0, "taker_buy_quote": 66270.277921 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00137, "high": 0.001374, "low": 0.001357, "close": 0.001363, "volume": 52491629.0, "close_time": 1769763599999, "quote_volume": 71680.469124, "trades": 497, "taker_buy_base": 24182135.0, "taker_buy_quote": 33027.154262 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.001363, "high": 0.001367, "low": 0.001351, "close": 0.001356, "volume": 28713700.0, "close_time": 1769767199999, "quote_volume": 39050.511046, "trades": 301, "taker_buy_base": 13824542.0, "taker_buy_quote": 18798.000392 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.001359, "high": 0.001362, "low": 0.001351, "close": 0.001359, "volume": 15406768.0, "close_time": 1769770799999, "quote_volume": 20900.933465, "trades": 155, "taker_buy_base": 8073002.0, "taker_buy_quote": 10953.754015 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.001359, "high": 0.001386, "low": 0.001357, "close": 0.001381, "volume": 16941997.0, "close_time": 1769774399999, "quote_volume": 23180.78293, "trades": 230, "taker_buy_base": 9722804.0, "taker_buy_quote": 13324.268478 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.001382, "high": 0.001388, "low": 0.001363, "close": 0.001369, "volume": 19960550.0, "close_time": 1769777999999, "quote_volume": 27499.57588, "trades": 319, "taker_buy_base": 7609390.0, "taker_buy_quote": 10489.359564 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.001368, "high": 0.001372, "low": 0.00135, "close": 0.001357, "volume": 46678851.0, "close_time": 1769781599999, "quote_volume": 63510.257723, "trades": 647, "taker_buy_base": 21352244.0, "taker_buy_quote": 29068.305669 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.001359, "high": 0.001391, "low": 0.001359, "close": 0.001376, "volume": 75310361.0, "close_time": 1769785199999, "quote_volume": 103970.634014, "trades": 761, "taker_buy_base": 37372489.0, "taker_buy_quote": 51485.926064 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.00138, "high": 0.0014, "low": 0.001364, "close": 0.001386, "volume": 45694919.0, "close_time": 1769788799999, "quote_volume": 63350.045521, "trades": 498, "taker_buy_base": 25821837.0, "taker_buy_quote": 35809.806297 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001385, "high": 0.001407, "low": 0.001372, "close": 0.001394, "volume": 31319224.0, "close_time": 1769792399999, "quote_volume": 43590.897784, "trades": 431, "taker_buy_base": 15967715.0, "taker_buy_quote": 22210.264973 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.001395, "high": 0.001406, "low": 0.001384, "close": 0.001388, "volume": 27043590.0, "close_time": 1769795999999, "quote_volume": 37681.260148, "trades": 375, "taker_buy_base": 17097695.0, "taker_buy_quote": 23828.553512 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.001389, "high": 0.001405, "low": 0.001341, "close": 0.0014, "volume": 77771069.0, "close_time": 1769799599999, "quote_volume": 106817.865431, "trades": 988, "taker_buy_base": 38372123.0, "taker_buy_quote": 52838.570389 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.001403, "high": 0.001409, "low": 0.001389, "close": 0.001393, "volume": 37611815.0, "close_time": 1769803199999, "quote_volume": 52637.594665, "trades": 595, "taker_buy_base": 18100171.0, "taker_buy_quote": 25320.115036 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.001392, "high": 0.001392, "low": 0.001364, "close": 0.00137, "volume": 61261494.0, "close_time": 1769806799999, "quote_volume": 84162.990579, "trades": 901, "taker_buy_base": 25975556.0, "taker_buy_quote": 35664.230209 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.001373, "high": 0.001381, "low": 0.001366, "close": 0.001377, "volume": 39234927.0, "close_time": 1769810399999, "quote_volume": 53889.763677, "trades": 545, "taker_buy_base": 20188098.0, "taker_buy_quote": 27737.386058 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.001377, "high": 0.001379, "low": 0.001363, "close": 0.001372, "volume": 10131473.0, "close_time": 1769813999999, "quote_volume": 13912.055703, "trades": 136, "taker_buy_base": 4304102.0, "taker_buy_quote": 5910.808119 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.001372, "high": 0.001373, "low": 0.001361, "close": 0.001369, "volume": 11032776.0, "close_time": 1769817599999, "quote_volume": 15073.517082, "trades": 204, "taker_buy_base": 5231841.0, "taker_buy_quote": 7155.903777 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001368, "high": 0.001371, "low": 0.001365, "close": 0.001365, "volume": 20086932.0, "close_time": 1769821199999, "quote_volume": 27505.27492, "trades": 263, "taker_buy_base": 5465486.0, "taker_buy_quote": 7484.162394 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.001365, "high": 0.001373, "low": 0.001358, "close": 0.001363, "volume": 5284286.0, "close_time": 1769824799999, "quote_volume": 7211.527051, "trades": 107, "taker_buy_base": 1287023.0, "taker_buy_quote": 1760.788812 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.001363, "high": 0.001366, "low": 0.001353, "close": 0.00136, "volume": 8265600.0, "close_time": 1769828399999, "quote_volume": 11239.032202, "trades": 172, "taker_buy_base": 4169601.0, "taker_buy_quote": 5668.593247 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.001362, "high": 0.001362, "low": 0.001351, "close": 0.001352, "volume": 2433643.0, "close_time": 1769831999999, "quote_volume": 3296.872167, "trades": 83, "taker_buy_base": 893912.0, "taker_buy_quote": 1212.774557 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.001354, "high": 0.001357, "low": 0.001342, "close": 0.001347, "volume": 43624514.0, "close_time": 1769835599999, "quote_volume": 58703.385695, "trades": 340, "taker_buy_base": 20997136.0, "taker_buy_quote": 28233.525536 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.001347, "high": 0.001359, "low": 0.001344, "close": 0.001356, "volume": 9374798.0, "close_time": 1769839199999, "quote_volume": 12681.313552, "trades": 180, "taker_buy_base": 4904007.0, "taker_buy_quote": 6640.473799 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.001357, "high": 0.001358, "low": 0.001337, "close": 0.001345, "volume": 20390780.0, "close_time": 1769842799999, "quote_volume": 27527.920114, "trades": 334, "taker_buy_base": 11606471.0, "taker_buy_quote": 15695.995008 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.001344, "high": 0.001346, "low": 0.001326, "close": 0.001338, "volume": 22266555.0, "close_time": 1769846399999, "quote_volume": 29782.053267, "trades": 329, "taker_buy_base": 8755591.0, "taker_buy_quote": 11724.384022 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001339, "high": 0.001341, "low": 0.001298, "close": 0.001319, "volume": 145249074.0, "close_time": 1769849999999, "quote_volume": 190711.519543, "trades": 1617, "taker_buy_base": 47503971.0, "taker_buy_quote": 62387.865525 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.001318, "high": 0.00133, "low": 0.001315, "close": 0.001318, "volume": 23068014.0, "close_time": 1769853599999, "quote_volume": 30470.424792, "trades": 376, "taker_buy_base": 16113535.0, "taker_buy_quote": 21279.730369 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.001317, "high": 0.001328, "low": 0.001312, "close": 0.001322, "volume": 8743928.0, "close_time": 1769857199999, "quote_volume": 11530.895807, "trades": 202, "taker_buy_base": 4871947.0, "taker_buy_quote": 6438.129845 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.001321, "high": 0.001326, "low": 0.001316, "close": 0.001318, "volume": 6066370.0, "close_time": 1769860799999, "quote_volume": 8007.10785, "trades": 124, "taker_buy_base": 3613160.0, "taker_buy_quote": 4768.991419 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001317, "high": 0.00132, "low": 0.001303, "close": 0.001305, "volume": 14131811.0, "close_time": 1769864399999, "quote_volume": 18521.857272, "trades": 525, "taker_buy_base": 4459555.0, "taker_buy_quote": 5845.726907 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.001306, "high": 0.001306, "low": 0.00129, "close": 0.001296, "volume": 42876744.0, "close_time": 1769867999999, "quote_volume": 55605.583212, "trades": 846, "taker_buy_base": 22491653.0, "taker_buy_quote": 29173.03284 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.001298, "high": 0.001299, "low": 0.001211, "close": 0.001236, "volume": 249519758.0, "close_time": 1769871599999, "quote_volume": 309329.856236, "trades": 3943, "taker_buy_base": 127216770.0, "taker_buy_quote": 157392.581287 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.001234, "high": 0.001264, "low": 0.001233, "close": 0.001245, "volume": 106530834.0, "close_time": 1769875199999, "quote_volume": 133479.455259, "trades": 1592, "taker_buy_base": 63939920.0, "taker_buy_quote": 80162.590198 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001246, "high": 0.00127, "low": 0.001227, "close": 0.001233, "volume": 91731455.0, "close_time": 1769878799999, "quote_volume": 114526.952433, "trades": 1592, "taker_buy_base": 41832931.0, "taker_buy_quote": 52305.229645 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.001233, "high": 0.001236, "low": 0.001139, "close": 0.001178, "volume": 271502642.0, "close_time": 1769882399999, "quote_volume": 319992.324222, "trades": 5046, "taker_buy_base": 130422606.0, "taker_buy_quote": 153688.999129 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.001178, "high": 0.001186, "low": 0.001073, "close": 0.001157, "volume": 290394465.0, "close_time": 1769885999999, "quote_volume": 330740.347877, "trades": 5536, "taker_buy_base": 137012146.0, "taker_buy_quote": 156016.454038 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.001158, "high": 0.001189, "low": 0.001157, "close": 0.001176, "volume": 68156768.0, "close_time": 1769889599999, "quote_volume": 80075.339853, "trades": 1414, "taker_buy_base": 35042601.0, "taker_buy_quote": 41183.318982 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001177, "high": 0.001197, "low": 0.001173, "close": 0.001194, "volume": 52878726.0, "close_time": 1769893199999, "quote_volume": 62741.009287, "trades": 990, "taker_buy_base": 25603794.0, "taker_buy_quote": 30351.92261 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.001193, "high": 0.001225, "low": 0.001191, "close": 0.001216, "volume": 61797463.0, "close_time": 1769896799999, "quote_volume": 74508.983795, "trades": 902, "taker_buy_base": 23759020.0, "taker_buy_quote": 28619.049551 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.001216, "high": 0.001219, "low": 0.001206, "close": 0.001215, "volume": 16080478.0, "close_time": 1769900399999, "quote_volume": 19504.386146, "trades": 328, "taker_buy_base": 7957467.0, "taker_buy_quote": 9657.707687 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.001215, "high": 0.001244, "low": 0.00121, "close": 0.001238, "volume": 45037384.0, "close_time": 1769903999999, "quote_volume": 55020.344553, "trades": 788, "taker_buy_base": 30858738.0, "taker_buy_quote": 37638.453826 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001238, "high": 0.001248, "low": 0.001235, "close": 0.001243, "volume": 27029271.0, "close_time": 1769907599999, "quote_volume": 33595.233071, "trades": 484, "taker_buy_base": 12229580.0, "taker_buy_quote": 15200.403594 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.001244, "high": 0.001248, "low": 0.00123, "close": 0.001248, "volume": 13137318.0, "close_time": 1769911199999, "quote_volume": 16321.27735, "trades": 320, "taker_buy_base": 5549430.0, "taker_buy_quote": 6891.467575 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.001249, "high": 0.001285, "low": 0.001248, "close": 0.001269, "volume": 78573041.0, "close_time": 1769914799999, "quote_volume": 99380.437856, "trades": 1039, "taker_buy_base": 56495817.0, "taker_buy_quote": 71493.87774 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.001269, "high": 0.001272, "low": 0.001261, "close": 0.001268, "volume": 14618950.0, "close_time": 1769918399999, "quote_volume": 18508.712672, "trades": 436, "taker_buy_base": 4000924.0, "taker_buy_quote": 5067.107991 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001266, "high": 0.001274, "low": 0.001266, "close": 0.001273, "volume": 11143281.0, "close_time": 1769921999999, "quote_volume": 14155.735554, "trades": 171, "taker_buy_base": 4741483.0, "taker_buy_quote": 6023.363286 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.001271, "high": 0.001272, "low": 0.001259, "close": 0.001264, "volume": 63707435.0, "close_time": 1769925599999, "quote_volume": 80668.111393, "trades": 991, "taker_buy_base": 26904352.0, "taker_buy_quote": 34065.379342 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.001265, "high": 0.001273, "low": 0.001259, "close": 0.001261, "volume": 16177282.0, "close_time": 1769929199999, "quote_volume": 20447.718583, "trades": 261, "taker_buy_base": 8193032.0, "taker_buy_quote": 10356.762057 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.001261, "high": 0.001276, "low": 0.001256, "close": 0.001266, "volume": 20421077.0, "close_time": 1769932799999, "quote_volume": 25896.590395, "trades": 442, "taker_buy_base": 9834940.0, "taker_buy_quote": 12485.845259 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001267, "high": 0.001275, "low": 0.001263, "close": 0.001263, "volume": 20491997.0, "close_time": 1769936399999, "quote_volume": 25938.006613, "trades": 414, "taker_buy_base": 5206423.0, "taker_buy_quote": 6595.786079 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.001262, "high": 0.001272, "low": 0.001253, "close": 0.001271, "volume": 18458010.0, "close_time": 1769939999999, "quote_volume": 23288.985042, "trades": 319, "taker_buy_base": 13497750.0, "taker_buy_quote": 17035.293535 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.001272, "high": 0.001277, "low": 0.001241, "close": 0.001245, "volume": 60883283.0, "close_time": 1769943599999, "quote_volume": 76215.741458, "trades": 982, "taker_buy_base": 33656159.0, "taker_buy_quote": 42151.872945 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.001245, "high": 0.001261, "low": 0.001245, "close": 0.001256, "volume": 7729166.0, "close_time": 1769947199999, "quote_volume": 9680.999211, "trades": 204, "taker_buy_base": 3523845.0, "taker_buy_quote": 4416.621662 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001256, "high": 0.001258, "low": 0.001247, "close": 0.00125, "volume": 18392304.0, "close_time": 1769950799999, "quote_volume": 23009.734018, "trades": 392, "taker_buy_base": 5354679.0, "taker_buy_quote": 6702.141631 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.001251, "high": 0.001261, "low": 0.001243, "close": 0.001245, "volume": 22295806.0, "close_time": 1769954399999, "quote_volume": 27918.620681, "trades": 531, "taker_buy_base": 7672579.0, "taker_buy_quote": 9613.790848 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.001245, "high": 0.001252, "low": 0.00121, "close": 0.00124, "volume": 130113212.0, "close_time": 1769957999999, "quote_volume": 160062.470922, "trades": 1549, "taker_buy_base": 56977808.0, "taker_buy_quote": 70336.409806 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.001239, "high": 0.001239, "low": 0.001191, "close": 0.001211, "volume": 77428372.0, "close_time": 1769961599999, "quote_volume": 93987.385355, "trades": 1380, "taker_buy_base": 27030886.0, "taker_buy_quote": 32750.549739 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00121, "high": 0.00123, "low": 0.001201, "close": 0.001216, "volume": 44760919.0, "close_time": 1769965199999, "quote_volume": 54320.715272, "trades": 959, "taker_buy_base": 19820796.0, "taker_buy_quote": 24057.738941 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.001216, "high": 0.001221, "low": 0.001203, "close": 0.001214, "volume": 50183033.0, "close_time": 1769968799999, "quote_volume": 60772.211555, "trades": 525, "taker_buy_base": 36966843.0, "taker_buy_quote": 44759.756974 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.001215, "high": 0.001242, "low": 0.001215, "close": 0.001223, "volume": 84293642.0, "close_time": 1769972399999, "quote_volume": 103707.187452, "trades": 1067, "taker_buy_base": 46345139.0, "taker_buy_quote": 56935.405221 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.001224, "high": 0.001228, "low": 0.001208, "close": 0.001214, "volume": 38106426.0, "close_time": 1769975999999, "quote_volume": 46374.495803, "trades": 704, "taker_buy_base": 16454775.0, "taker_buy_quote": 20054.232753 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001212, "high": 0.001224, "low": 0.001195, "close": 0.001209, "volume": 38563790.0, "close_time": 1769979599999, "quote_volume": 46655.931532, "trades": 779, "taker_buy_base": 23835013.0, "taker_buy_quote": 28829.14335 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.001209, "high": 0.001209, "low": 0.001189, "close": 0.001195, "volume": 47904277.0, "close_time": 1769983199999, "quote_volume": 57229.572303, "trades": 711, "taker_buy_base": 20491023.0, "taker_buy_quote": 24463.827587 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.001195, "high": 0.001218, "low": 0.001194, "close": 0.001203, "volume": 32865424.0, "close_time": 1769986799999, "quote_volume": 39602.796781, "trades": 632, "taker_buy_base": 17798784.0, "taker_buy_quote": 21464.323704 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.001205, "high": 0.001209, "low": 0.001157, "close": 0.001187, "volume": 98326069.0, "close_time": 1769990399999, "quote_volume": 116358.516224, "trades": 1769, "taker_buy_base": 38462397.0, "taker_buy_quote": 45609.344743 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001187, "high": 0.00122, "low": 0.001175, "close": 0.00121, "volume": 52710160.0, "close_time": 1769993999999, "quote_volume": 63286.37623, "trades": 1067, "taker_buy_base": 30109213.0, "taker_buy_quote": 36197.072841 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00121, "high": 0.001228, "low": 0.001191, "close": 0.001217, "volume": 26089277.0, "close_time": 1769997599999, "quote_volume": 31680.444036, "trades": 855, "taker_buy_base": 10978107.0, "taker_buy_quote": 13320.476653 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.001216, "high": 0.001223, "low": 0.0012, "close": 0.001201, "volume": 14529880.0, "close_time": 1770001199999, "quote_volume": 17621.48862, "trades": 410, "taker_buy_base": 6787150.0, "taker_buy_quote": 8232.530657 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.001202, "high": 0.001203, "low": 0.00115, "close": 0.001199, "volume": 118122064.0, "close_time": 1770004799999, "quote_volume": 138477.875145, "trades": 2016, "taker_buy_base": 47879244.0, "taker_buy_quote": 56280.719417 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0012, "high": 0.001215, "low": 0.001176, "close": 0.001196, "volume": 22178696.0, "close_time": 1770008399999, "quote_volume": 26564.108818, "trades": 601, "taker_buy_base": 11682392.0, "taker_buy_quote": 13991.382288 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.001195, "high": 0.001196, "low": 0.001165, "close": 0.001176, "volume": 51276878.0, "close_time": 1770011999999, "quote_volume": 60361.147597, "trades": 1188, "taker_buy_base": 24984145.0, "taker_buy_quote": 29424.971494 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.001175, "high": 0.001213, "low": 0.001156, "close": 0.001198, "volume": 82550602.0, "close_time": 1770015599999, "quote_volume": 97939.974536, "trades": 2110, "taker_buy_base": 43586915.0, "taker_buy_quote": 51834.314328 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.001198, "high": 0.001211, "low": 0.001195, "close": 0.001198, "volume": 25525189.0, "close_time": 1770019199999, "quote_volume": 30704.344272, "trades": 692, "taker_buy_base": 10478185.0, "taker_buy_quote": 12622.960496 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001197, "high": 0.001207, "low": 0.001195, "close": 0.001201, "volume": 14732774.0, "close_time": 1770022799999, "quote_volume": 17696.057399, "trades": 407, "taker_buy_base": 7082760.0, "taker_buy_quote": 8508.95156 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0012, "high": 0.001221, "low": 0.001192, "close": 0.001213, "volume": 70496209.0, "close_time": 1770026399999, "quote_volume": 85178.284684, "trades": 888, "taker_buy_base": 24945779.0, "taker_buy_quote": 30111.7387 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.001214, "high": 0.001216, "low": 0.001205, "close": 0.001208, "volume": 25719869.0, "close_time": 1770029999999, "quote_volume": 31082.54739, "trades": 341, "taker_buy_base": 11577460.0, "taker_buy_quote": 13992.761236 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.001208, "high": 0.001211, "low": 0.001202, "close": 0.001202, "volume": 21223184.0, "close_time": 1770033599999, "quote_volume": 25602.71077, "trades": 403, "taker_buy_base": 6912989.0, "taker_buy_quote": 8346.687062 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001205, "high": 0.001227, "low": 0.001205, "close": 0.001224, "volume": 41625781.0, "close_time": 1770037199999, "quote_volume": 50520.747659, "trades": 573, "taker_buy_base": 15980877.0, "taker_buy_quote": 19396.316658 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.001224, "high": 0.001239, "low": 0.00122, "close": 0.001236, "volume": 71828980.0, "close_time": 1770040799999, "quote_volume": 88068.851245, "trades": 767, "taker_buy_base": 30458044.0, "taker_buy_quote": 37370.722403 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.001235, "high": 0.001255, "low": 0.001227, "close": 0.001246, "volume": 70529003.0, "close_time": 1770044399999, "quote_volume": 87550.002015, "trades": 1264, "taker_buy_base": 30746160.0, "taker_buy_quote": 38171.156899 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.001247, "high": 0.00127, "low": 0.00124, "close": 0.001259, "volume": 42243524.0, "close_time": 1770047999999, "quote_volume": 53089.374834, "trades": 943, "taker_buy_base": 20714952.0, "taker_buy_quote": 26027.377077 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001258, "high": 0.001264, "low": 0.001251, "close": 0.001253, "volume": 31914353.0, "close_time": 1770051599999, "quote_volume": 40167.100951, "trades": 589, "taker_buy_base": 17507806.0, "taker_buy_quote": 22042.728959 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.001253, "high": 0.001265, "low": 0.001247, "close": 0.001255, "volume": 10348186.0, "close_time": 1770055199999, "quote_volume": 12994.517224, "trades": 270, "taker_buy_base": 5693012.0, "taker_buy_quote": 7144.507514 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.001256, "high": 0.001264, "low": 0.001246, "close": 0.001263, "volume": 21889042.0, "close_time": 1770058799999, "quote_volume": 27526.991042, "trades": 404, "taker_buy_base": 12231639.0, "taker_buy_quote": 15391.95114 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.001264, "high": 0.001268, "low": 0.001252, "close": 0.001252, "volume": 15026232.0, "close_time": 1770062399999, "quote_volume": 18945.60796, "trades": 212, "taker_buy_base": 4217959.0, "taker_buy_quote": 5317.25968 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001251, "high": 0.001256, "low": 0.00124, "close": 0.001246, "volume": 6095039.0, "close_time": 1770065999999, "quote_volume": 7609.666061, "trades": 174, "taker_buy_base": 2989786.0, "taker_buy_quote": 3732.624386 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.001247, "high": 0.001255, "low": 0.001245, "close": 0.001254, "volume": 8152154.0, "close_time": 1770069599999, "quote_volume": 10193.621163, "trades": 242, "taker_buy_base": 3353004.0, "taker_buy_quote": 4194.088464 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.001256, "high": 0.001262, "low": 0.001255, "close": 0.001259, "volume": 6486209.0, "close_time": 1770073199999, "quote_volume": 8162.392403, "trades": 154, "taker_buy_base": 4793623.0, "taker_buy_quote": 6031.004795 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.001258, "high": 0.001262, "low": 0.001254, "close": 0.001259, "volume": 10256701.0, "close_time": 1770076799999, "quote_volume": 12899.100375, "trades": 247, "taker_buy_base": 7649129.0, "taker_buy_quote": 9621.426778 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001259, "high": 0.001262, "low": 0.001245, "close": 0.001253, "volume": 44226461.0, "close_time": 1770080399999, "quote_volume": 55205.270541, "trades": 391, "taker_buy_base": 21297877.0, "taker_buy_quote": 26590.809701 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.001253, "high": 0.001254, "low": 0.001243, "close": 0.001252, "volume": 4491844.0, "close_time": 1770083999999, "quote_volume": 5604.630904, "trades": 117, "taker_buy_base": 2177465.0, "taker_buy_quote": 2717.077816 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.001251, "high": 0.001251, "low": 0.001221, "close": 0.001221, "volume": 24097607.0, "close_time": 1770087599999, "quote_volume": 29710.263847, "trades": 374, "taker_buy_base": 7508967.0, "taker_buy_quote": 9260.711191 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.001221, "high": 0.001249, "low": 0.001218, "close": 0.001247, "volume": 45708504.0, "close_time": 1770091199999, "quote_volume": 56591.088063, "trades": 455, "taker_buy_base": 22844625.0, "taker_buy_quote": 28286.633933 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001247, "high": 0.001257, "low": 0.001242, "close": 0.001252, "volume": 11782273.0, "close_time": 1770094799999, "quote_volume": 14706.137695, "trades": 266, "taker_buy_base": 5757794.0, "taker_buy_quote": 7175.311906 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.001252, "high": 0.001254, "low": 0.001239, "close": 0.001239, "volume": 8474557.0, "close_time": 1770098399999, "quote_volume": 10541.457591, "trades": 183, "taker_buy_base": 3813458.0, "taker_buy_quote": 4743.659209 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.001241, "high": 0.001247, "low": 0.001229, "close": 0.001245, "volume": 24527109.0, "close_time": 1770101999999, "quote_volume": 30397.233216, "trades": 363, "taker_buy_base": 10863584.0, "taker_buy_quote": 13468.035972 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.001244, "high": 0.001254, "low": 0.00124, "close": 0.001246, "volume": 12481671.0, "close_time": 1770105599999, "quote_volume": 15532.610414, "trades": 294, "taker_buy_base": 8131187.0, "taker_buy_quote": 10118.843173 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001247, "high": 0.001255, "low": 0.001241, "close": 0.001244, "volume": 10785363.0, "close_time": 1770109199999, "quote_volume": 13445.246251, "trades": 278, "taker_buy_base": 4492305.0, "taker_buy_quote": 5604.501591 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.001246, "high": 0.001252, "low": 0.001224, "close": 0.001238, "volume": 36596696.0, "close_time": 1770112799999, "quote_volume": 45164.12426, "trades": 683, "taker_buy_base": 13623991.0, "taker_buy_quote": 16808.662897 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.001237, "high": 0.001241, "low": 0.001229, "close": 0.001233, "volume": 10993114.0, "close_time": 1770116399999, "quote_volume": 13569.017879, "trades": 298, "taker_buy_base": 4137998.0, "taker_buy_quote": 5109.943058 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.001233, "high": 0.001242, "low": 0.001233, "close": 0.001239, "volume": 14336091.0, "close_time": 1770119999999, "quote_volume": 17758.621443, "trades": 260, "taker_buy_base": 9056607.0, "taker_buy_quote": 11222.268174 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001241, "high": 0.001261, "low": 0.001237, "close": 0.001258, "volume": 12724719.0, "close_time": 1770123599999, "quote_volume": 15890.988327, "trades": 276, "taker_buy_base": 8783245.0, "taker_buy_quote": 10972.839686 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.001257, "high": 0.001265, "low": 0.001252, "close": 0.001261, "volume": 14095620.0, "close_time": 1770127199999, "quote_volume": 17724.223355, "trades": 346, "taker_buy_base": 7097408.0, "taker_buy_quote": 8926.078501 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.001262, "high": 0.001265, "low": 0.001229, "close": 0.001232, "volume": 47602770.0, "close_time": 1770130799999, "quote_volume": 59275.459799, "trades": 545, "taker_buy_base": 25741743.0, "taker_buy_quote": 32053.709353 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.001231, "high": 0.001269, "low": 0.001229, "close": 0.001265, "volume": 107077245.0, "close_time": 1770134399999, "quote_volume": 134020.675213, "trades": 1746, "taker_buy_base": 65847167.0, "taker_buy_quote": 82360.772506 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001264, "high": 0.001264, "low": 0.001231, "close": 0.001236, "volume": 52202910.0, "close_time": 1770137999999, "quote_volume": 64840.425887, "trades": 808, "taker_buy_base": 26158318.0, "taker_buy_quote": 32481.741672 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.001237, "high": 0.001239, "low": 0.001202, "close": 0.001202, "volume": 76764710.0, "close_time": 1770141599999, "quote_volume": 93746.873714, "trades": 1002, "taker_buy_base": 31018071.0, "taker_buy_quote": 37809.688608 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.001201, "high": 0.001209, "low": 0.001172, "close": 0.001174, "volume": 144383697.0, "close_time": 1770145199999, "quote_volume": 171731.162056, "trades": 1773, "taker_buy_base": 58577798.0, "taker_buy_quote": 69724.709139 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.001173, "high": 0.001244, "low": 0.001171, "close": 0.001235, "volume": 107311244.0, "close_time": 1770148799999, "quote_volume": 130891.48992, "trades": 1566, "taker_buy_base": 61166918.0, "taker_buy_quote": 74662.925014 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001234, "high": 0.001295, "low": 0.00122, "close": 0.001275, "volume": 169950291.0, "close_time": 1770152399999, "quote_volume": 214821.639699, "trades": 2720, "taker_buy_base": 95735391.0, "taker_buy_quote": 120923.832852 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.001274, "high": 0.001285, "low": 0.001248, "close": 0.001252, "volume": 49024581.0, "close_time": 1770155999999, "quote_volume": 62229.549282, "trades": 667, "taker_buy_base": 25010659.0, "taker_buy_quote": 31831.495633 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.001252, "high": 0.001254, "low": 0.001233, "close": 0.001236, "volume": 40388823.0, "close_time": 1770159599999, "quote_volume": 50164.721158, "trades": 564, "taker_buy_base": 15377875.0, "taker_buy_quote": 19088.245123 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.001235, "high": 0.001237, "low": 0.001215, "close": 0.001226, "volume": 71601402.0, "close_time": 1770163199999, "quote_volume": 87710.255935, "trades": 996, "taker_buy_base": 32879614.0, "taker_buy_quote": 40271.912932 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001225, "high": 0.00124, "low": 0.00122, "close": 0.001232, "volume": 18843168.0, "close_time": 1770166799999, "quote_volume": 23222.597911, "trades": 353, "taker_buy_base": 8273956.0, "taker_buy_quote": 10198.720174 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.001233, "high": 0.001248, "low": 0.001231, "close": 0.00124, "volume": 35594726.0, "close_time": 1770170399999, "quote_volume": 44102.008673, "trades": 572, "taker_buy_base": 15059314.0, "taker_buy_quote": 18685.903803 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.001241, "high": 0.001251, "low": 0.001236, "close": 0.001242, "volume": 38648477.0, "close_time": 1770173999999, "quote_volume": 48130.687694, "trades": 762, "taker_buy_base": 24859109.0, "taker_buy_quote": 30969.116504 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.001242, "high": 0.001267, "low": 0.001241, "close": 0.001263, "volume": 39304303.0, "close_time": 1770177599999, "quote_volume": 49457.848612, "trades": 790, "taker_buy_base": 25644729.0, "taker_buy_quote": 32263.135108 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.001261, "high": 0.001261, "low": 0.001251, "close": 0.001251, "volume": 10042090.0, "close_time": 1770181199999, "quote_volume": 12608.585387, "trades": 196, "taker_buy_base": 3445368.0, "taker_buy_quote": 4320.562421 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00125, "high": 0.001253, "low": 0.001238, "close": 0.001242, "volume": 5262827.0, "close_time": 1770184799999, "quote_volume": 6555.488961, "trades": 166, "taker_buy_base": 3429628.0, "taker_buy_quote": 4273.578686 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.001243, "high": 0.001253, "low": 0.001239, "close": 0.001249, "volume": 11912606.0, "close_time": 1770188399999, "quote_volume": 14846.918852, "trades": 204, "taker_buy_base": 5736528.0, "taker_buy_quote": 7144.066748 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.001249, "high": 0.001253, "low": 0.00124, "close": 0.001246, "volume": 13164907.0, "close_time": 1770191999999, "quote_volume": 16418.128068, "trades": 263, "taker_buy_base": 8203675.0, "taker_buy_quote": 10230.16421 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001247, "high": 0.001249, "low": 0.001239, "close": 0.001246, "volume": 8969532.0, "close_time": 1770195599999, "quote_volume": 11152.515843, "trades": 252, "taker_buy_base": 4998810.0, "taker_buy_quote": 6213.314651 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.001245, "high": 0.001248, "low": 0.001233, "close": 0.001237, "volume": 18637405.0, "close_time": 1770199199999, "quote_volume": 23102.157254, "trades": 386, "taker_buy_base": 12975741.0, "taker_buy_quote": 16081.192576 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.001236, "high": 0.00124, "low": 0.001234, "close": 0.001237, "volume": 12411855.0, "close_time": 1770202799999, "quote_volume": 15352.57822, "trades": 162, "taker_buy_base": 6777941.0, "taker_buy_quote": 8387.125528 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.001237, "high": 0.001238, "low": 0.001219, "close": 0.001233, "volume": 59560053.0, "close_time": 1770206399999, "quote_volume": 73105.595366, "trades": 963, "taker_buy_base": 24349589.0, "taker_buy_quote": 29916.71899 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001233, "high": 0.001236, "low": 0.001226, "close": 0.001232, "volume": 11242507.0, "close_time": 1770209999999, "quote_volume": 13817.14335, "trades": 298, "taker_buy_base": 3395392.0, "taker_buy_quote": 4175.828107 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.001232, "high": 0.001232, "low": 0.001207, "close": 0.001207, "volume": 61590425.0, "close_time": 1770213599999, "quote_volume": 75078.16952, "trades": 1078, "taker_buy_base": 31727576.0, "taker_buy_quote": 38665.864862 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.001208, "high": 0.001225, "low": 0.001196, "close": 0.001197, "volume": 79702522.0, "close_time": 1770217199999, "quote_volume": 96542.933968, "trades": 1445, "taker_buy_base": 37963029.0, "taker_buy_quote": 46039.09232 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.001197, "high": 0.001216, "low": 0.00118, "close": 0.001196, "volume": 113047227.0, "close_time": 1770220799999, "quote_volume": 135505.530235, "trades": 1990, "taker_buy_base": 66719829.0, "taker_buy_quote": 80036.247827 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001197, "high": 0.001207, "low": 0.001179, "close": 0.001196, "volume": 99363058.0, "close_time": 1770224399999, "quote_volume": 118395.825108, "trades": 1765, "taker_buy_base": 53122443.0, "taker_buy_quote": 63278.080225 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.001195, "high": 0.001201, "low": 0.001174, "close": 0.001193, "volume": 99847608.0, "close_time": 1770227999999, "quote_volume": 118522.771742, "trades": 1486, "taker_buy_base": 44741852.0, "taker_buy_quote": 53094.791828 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.001193, "high": 0.001224, "low": 0.001175, "close": 0.001207, "volume": 111085195.0, "close_time": 1770231599999, "quote_volume": 132988.161907, "trades": 1846, "taker_buy_base": 64715296.0, "taker_buy_quote": 77457.705045 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.001207, "high": 0.001233, "low": 0.001201, "close": 0.001231, "volume": 65988152.0, "close_time": 1770235199999, "quote_volume": 80540.081951, "trades": 1111, "taker_buy_base": 39407011.0, "taker_buy_quote": 48099.029426 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00123, "high": 0.001231, "low": 0.001215, "close": 0.001219, "volume": 23742836.0, "close_time": 1770238799999, "quote_volume": 29085.928299, "trades": 504, "taker_buy_base": 10622508.0, "taker_buy_quote": 13016.023763 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.001218, "high": 0.001222, "low": 0.001195, "close": 0.001205, "volume": 42681881.0, "close_time": 1770242399999, "quote_volume": 51479.969755, "trades": 1155, "taker_buy_base": 16232185.0, "taker_buy_quote": 19594.40141 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.001204, "high": 0.001219, "low": 0.00118, "close": 0.001198, "volume": 89097245.0, "close_time": 1770245999999, "quote_volume": 106507.906569, "trades": 1466, "taker_buy_base": 45251174.0, "taker_buy_quote": 53992.842139 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.001196, "high": 0.001217, "low": 0.001194, "close": 0.001206, "volume": 50302911.0, "close_time": 1770249599999, "quote_volume": 60802.823197, "trades": 1061, "taker_buy_base": 26212084.0, "taker_buy_quote": 31659.471412 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001207, "high": 0.001208, "low": 0.001197, "close": 0.001202, "volume": 19576195.0, "close_time": 1770253199999, "quote_volume": 23542.502081, "trades": 543, "taker_buy_base": 7358583.0, "taker_buy_quote": 8853.282229 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.001201, "high": 0.001217, "low": 0.001191, "close": 0.001201, "volume": 34948572.0, "close_time": 1770256799999, "quote_volume": 42122.384304, "trades": 868, "taker_buy_base": 15298069.0, "taker_buy_quote": 18424.866916 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0012, "high": 0.00121, "low": 0.001186, "close": 0.001186, "volume": 51684033.0, "close_time": 1770260399999, "quote_volume": 61937.453207, "trades": 1468, "taker_buy_base": 26461580.0, "taker_buy_quote": 31808.111 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.001189, "high": 0.001195, "low": 0.001178, "close": 0.00118, "volume": 43167405.0, "close_time": 1770263999999, "quote_volume": 51098.577798, "trades": 1069, "taker_buy_base": 21879713.0, "taker_buy_quote": 25892.457619 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001181, "high": 0.001188, "low": 0.001172, "close": 0.001176, "volume": 45680356.0, "close_time": 1770267599999, "quote_volume": 53850.213686, "trades": 1311, "taker_buy_base": 22591180.0, "taker_buy_quote": 26658.585223 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.001176, "high": 0.001189, "low": 0.001159, "close": 0.001173, "volume": 58912866.0, "close_time": 1770271199999, "quote_volume": 69124.762266, "trades": 1673, "taker_buy_base": 24230366.0, "taker_buy_quote": 28422.397538 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.001174, "high": 0.001175, "low": 0.001158, "close": 0.00116, "volume": 66784983.0, "close_time": 1770274799999, "quote_volume": 78049.244094, "trades": 1535, "taker_buy_base": 29573673.0, "taker_buy_quote": 34539.074073 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00116, "high": 0.001179, "low": 0.001157, "close": 0.001163, "volume": 31806188.0, "close_time": 1770278399999, "quote_volume": 37138.940026, "trades": 1025, "taker_buy_base": 17004587.0, "taker_buy_quote": 19881.272569 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001164, "high": 0.001181, "low": 0.001164, "close": 0.001172, "volume": 25859653.0, "close_time": 1770281999999, "quote_volume": 30256.928721, "trades": 469, "taker_buy_base": 17612413.0, "taker_buy_quote": 20626.483767 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.001172, "high": 0.001189, "low": 0.001171, "close": 0.001178, "volume": 27521404.0, "close_time": 1770285599999, "quote_volume": 32495.108152, "trades": 661, "taker_buy_base": 18473747.0, "taker_buy_quote": 21824.049412 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.001178, "high": 0.001179, "low": 0.001147, "close": 0.001153, "volume": 25354721.0, "close_time": 1770289199999, "quote_volume": 29449.636497, "trades": 926, "taker_buy_base": 8458066.0, "taker_buy_quote": 9849.252871 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.001153, "high": 0.001156, "low": 0.001117, "close": 0.001139, "volume": 119478622.0, "close_time": 1770292799999, "quote_volume": 135710.447277, "trades": 1831, "taker_buy_base": 57237413.0, "taker_buy_quote": 65167.118952 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001139, "high": 0.001144, "low": 0.001127, "close": 0.001135, "volume": 84582176.0, "close_time": 1770296399999, "quote_volume": 96123.835426, "trades": 1419, "taker_buy_base": 48459562.0, "taker_buy_quote": 55092.239495 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.001134, "high": 0.001144, "low": 0.001119, "close": 0.001122, "volume": 66419671.0, "close_time": 1770299999999, "quote_volume": 75044.220413, "trades": 1058, "taker_buy_base": 25829803.0, "taker_buy_quote": 29189.02937 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.001122, "high": 0.001153, "low": 0.00112, "close": 0.001126, "volume": 78020452.0, "close_time": 1770303599999, "quote_volume": 88470.756387, "trades": 1593, "taker_buy_base": 48202542.0, "taker_buy_quote": 54670.363577 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.001127, "high": 0.00113, "low": 0.001041, "close": 0.001076, "volume": 293755454.0, "close_time": 1770307199999, "quote_volume": 315449.401564, "trades": 4907, "taker_buy_base": 127910520.0, "taker_buy_quote": 137332.791091 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001075, "high": 0.001102, "low": 0.001065, "close": 0.001086, "volume": 99332864.0, "close_time": 1770310799999, "quote_volume": 107845.614757, "trades": 2362, "taker_buy_base": 57919982.0, "taker_buy_quote": 62854.709235 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.001085, "high": 0.001092, "low": 0.001048, "close": 0.001057, "volume": 132194735.0, "close_time": 1770314399999, "quote_volume": 141236.168802, "trades": 2271, "taker_buy_base": 55904959.0, "taker_buy_quote": 59826.711009 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.001058, "high": 0.001068, "low": 0.001034, "close": 0.001059, "volume": 71911484.0, "close_time": 1770317999999, "quote_volume": 75494.675567, "trades": 1822, "taker_buy_base": 46051768.0, "taker_buy_quote": 48343.189385 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00106, "high": 0.001062, "low": 0.001027, "close": 0.001035, "volume": 134597045.0, "close_time": 1770321599999, "quote_volume": 139949.950829, "trades": 1567, "taker_buy_base": 42233238.0, "taker_buy_quote": 43987.62194 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.001034, "high": 0.001043, "low": 0.000976, "close": 0.000998, "volume": 175288508.0, "close_time": 1770325199999, "quote_volume": 175398.635586, "trades": 3248, "taker_buy_base": 101283996.0, "taker_buy_quote": 101371.839097 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.000997, "high": 0.001029, "low": 0.000984, "close": 0.001, "volume": 134754766.0, "close_time": 1770328799999, "quote_volume": 135377.752788, "trades": 2375, "taker_buy_base": 69783693.0, "taker_buy_quote": 70127.376274 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.001, "high": 0.001022, "low": 0.000982, "close": 0.001005, "volume": 82032201.0, "close_time": 1770332399999, "quote_volume": 82193.519065, "trades": 1180, "taker_buy_base": 41116554.0, "taker_buy_quote": 41210.178411 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.001004, "high": 0.001029, "low": 0.000985, "close": 0.000991, "volume": 81388681.0, "close_time": 1770335999999, "quote_volume": 81885.380335, "trades": 1354, "taker_buy_base": 40372428.0, "taker_buy_quote": 40678.337431 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00099, "high": 0.001006, "low": 0.000874, "close": 0.000991, "volume": 433505869.0, "close_time": 1770339599999, "quote_volume": 402019.478481, "trades": 9195, "taker_buy_base": 229136901.0, "taker_buy_quote": 212575.530686 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00099, "high": 0.001033, "low": 0.000985, "close": 0.001033, "volume": 87037715.0, "close_time": 1770343199999, "quote_volume": 88311.651312, "trades": 2120, "taker_buy_base": 50794049.0, "taker_buy_quote": 51510.686972 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.001033, "high": 0.001041, "low": 0.001003, "close": 0.00101, "volume": 54434561.0, "close_time": 1770346799999, "quote_volume": 55320.936265, "trades": 996, "taker_buy_base": 26799854.0, "taker_buy_quote": 27228.118096 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.001011, "high": 0.001021, "low": 0.001006, "close": 0.001018, "volume": 31002111.0, "close_time": 1770350399999, "quote_volume": 31488.473805, "trades": 646, "taker_buy_base": 19070694.0, "taker_buy_quote": 19379.895244 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001019, "high": 0.001028, "low": 0.001012, "close": 0.001026, "volume": 15062891.0, "close_time": 1770353999999, "quote_volume": 15383.192104, "trades": 370, "taker_buy_base": 9262129.0, "taker_buy_quote": 9465.268147 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.001027, "high": 0.00107, "low": 0.001026, "close": 0.001066, "volume": 54363995.0, "close_time": 1770357599999, "quote_volume": 56961.859767, "trades": 802, "taker_buy_base": 25351321.0, "taker_buy_quote": 26580.481415 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.001066, "high": 0.001076, "low": 0.001047, "close": 0.001049, "volume": 77476993.0, "close_time": 1770361199999, "quote_volume": 82560.795722, "trades": 1126, "taker_buy_base": 48663469.0, "taker_buy_quote": 51947.707363 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.001047, "high": 0.001052, "low": 0.001036, "close": 0.001042, "volume": 32219531.0, "close_time": 1770364799999, "quote_volume": 33643.237191, "trades": 585, "taker_buy_base": 13782700.0, "taker_buy_quote": 14408.878391 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001043, "high": 0.001048, "low": 0.001028, "close": 0.001036, "volume": 45588392.0, "close_time": 1770368399999, "quote_volume": 47303.445835, "trades": 723, "taker_buy_base": 24425947.0, "taker_buy_quote": 25358.57893 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.001036, "high": 0.001065, "low": 0.001031, "close": 0.001062, "volume": 46064028.0, "close_time": 1770371999999, "quote_volume": 48129.095356, "trades": 838, "taker_buy_base": 23323307.0, "taker_buy_quote": 24365.950149 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.001062, "high": 0.001077, "low": 0.001056, "close": 0.001075, "volume": 21048702.0, "close_time": 1770375599999, "quote_volume": 22452.062371, "trades": 492, "taker_buy_base": 9038029.0, "taker_buy_quote": 9639.035931 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.001074, "high": 0.001092, "low": 0.001074, "close": 0.001087, "volume": 67369693.0, "close_time": 1770379199999, "quote_volume": 73022.649824, "trades": 643, "taker_buy_base": 46882132.0, "taker_buy_quote": 50817.14234 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001087, "high": 0.001087, "low": 0.001074, "close": 0.00108, "volume": 33308926.0, "close_time": 1770382799999, "quote_volume": 35909.142956, "trades": 461, "taker_buy_base": 17542766.0, "taker_buy_quote": 18913.666806 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.001081, "high": 0.001099, "low": 0.001078, "close": 0.001096, "volume": 55200784.0, "close_time": 1770386399999, "quote_volume": 60061.715085, "trades": 605, "taker_buy_base": 34203351.0, "taker_buy_quote": 37220.008752 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.001094, "high": 0.001133, "low": 0.001084, "close": 0.001121, "volume": 156753154.0, "close_time": 1770389999999, "quote_volume": 174762.631092, "trades": 1770, "taker_buy_base": 70858429.0, "taker_buy_quote": 78912.271983 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00112, "high": 0.001125, "low": 0.001105, "close": 0.001116, "volume": 69908556.0, "close_time": 1770393599999, "quote_volume": 77889.124822, "trades": 1255, "taker_buy_base": 33840037.0, "taker_buy_quote": 37702.772939 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001119, "high": 0.001157, "low": 0.001113, "close": 0.00115, "volume": 75376382.0, "close_time": 1770397199999, "quote_volume": 85852.0994, "trades": 1125, "taker_buy_base": 38667034.0, "taker_buy_quote": 44082.760709 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00115, "high": 0.001172, "low": 0.001143, "close": 0.001154, "volume": 70136553.0, "close_time": 1770400799999, "quote_volume": 81153.536644, "trades": 1036, "taker_buy_base": 30941308.0, "taker_buy_quote": 35780.180254 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.001153, "high": 0.001155, "low": 0.00112, "close": 0.001122, "volume": 40834121.0, "close_time": 1770404399999, "quote_volume": 46250.740356, "trades": 709, "taker_buy_base": 16644300.0, "taker_buy_quote": 18856.837456 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.001123, "high": 0.001132, "low": 0.001113, "close": 0.001131, "volume": 56102461.0, "close_time": 1770407999999, "quote_volume": 62970.271691, "trades": 697, "taker_buy_base": 31340497.0, "taker_buy_quote": 35176.979707 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00113, "high": 0.001138, "low": 0.001114, "close": 0.001121, "volume": 45071451.0, "close_time": 1770411599999, "quote_volume": 50768.709352, "trades": 655, "taker_buy_base": 27993524.0, "taker_buy_quote": 31538.092254 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00112, "high": 0.001128, "low": 0.001115, "close": 0.001125, "volume": 14519698.0, "close_time": 1770415199999, "quote_volume": 16288.121804, "trades": 239, "taker_buy_base": 6697014.0, "taker_buy_quote": 7515.05588 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.001126, "high": 0.001146, "low": 0.001125, "close": 0.001141, "volume": 36572121.0, "close_time": 1770418799999, "quote_volume": 41533.965786, "trades": 491, "taker_buy_base": 20021322.0, "taker_buy_quote": 22748.494798 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.001141, "high": 0.001144, "low": 0.001124, "close": 0.001129, "volume": 15322457.0, "close_time": 1770422399999, "quote_volume": 17356.879827, "trades": 296, "taker_buy_base": 7940847.0, "taker_buy_quote": 9002.014584 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001132, "high": 0.001132, "low": 0.00111, "close": 0.001119, "volume": 34313662.0, "close_time": 1770425999999, "quote_volume": 38325.00781, "trades": 497, "taker_buy_base": 16832048.0, "taker_buy_quote": 18786.280102 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.001117, "high": 0.001125, "low": 0.001108, "close": 0.001122, "volume": 17680548.0, "close_time": 1770429599999, "quote_volume": 19741.14295, "trades": 321, "taker_buy_base": 8157093.0, "taker_buy_quote": 9105.256857 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.001121, "high": 0.001129, "low": 0.001117, "close": 0.001123, "volume": 7452016.0, "close_time": 1770433199999, "quote_volume": 8372.390673, "trades": 166, "taker_buy_base": 4395892.0, "taker_buy_quote": 4939.164733 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.001122, "high": 0.001134, "low": 0.001122, "close": 0.00113, "volume": 19927646.0, "close_time": 1770436799999, "quote_volume": 22535.119571, "trades": 315, "taker_buy_base": 10478695.0, "taker_buy_quote": 11848.095694 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00113, "high": 0.001141, "low": 0.00112, "close": 0.001123, "volume": 17517139.0, "close_time": 1770440399999, "quote_volume": 19759.765078, "trades": 299, "taker_buy_base": 6137827.0, "taker_buy_quote": 6936.209027 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.001124, "high": 0.001135, "low": 0.001121, "close": 0.001123, "volume": 13509241.0, "close_time": 1770443999999, "quote_volume": 15219.451907, "trades": 305, "taker_buy_base": 5035925.0, "taker_buy_quote": 5672.093398 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.001124, "high": 0.001128, "low": 0.001098, "close": 0.001098, "volume": 29737235.0, "close_time": 1770447599999, "quote_volume": 33159.355941, "trades": 474, "taker_buy_base": 10355210.0, "taker_buy_quote": 11522.613297 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.001098, "high": 0.001101, "low": 0.001074, "close": 0.001085, "volume": 54120494.0, "close_time": 1770451199999, "quote_volume": 58937.394452, "trades": 979, "taker_buy_base": 27401076.0, "taker_buy_quote": 29850.962279 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001084, "high": 0.001095, "low": 0.001081, "close": 0.001092, "volume": 26809299.0, "close_time": 1770454799999, "quote_volume": 29162.482766, "trades": 430, "taker_buy_base": 14629963.0, "taker_buy_quote": 15914.442241 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.001091, "high": 0.001097, "low": 0.00109, "close": 0.001095, "volume": 7281111.0, "close_time": 1770458399999, "quote_volume": 7958.468469, "trades": 222, "taker_buy_base": 3774394.0, "taker_buy_quote": 4127.299745 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.001093, "high": 0.001097, "low": 0.001084, "close": 0.001092, "volume": 8467252.0, "close_time": 1770461999999, "quote_volume": 9219.150531, "trades": 217, "taker_buy_base": 4862514.0, "taker_buy_quote": 5295.717831 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.001091, "high": 0.001092, "low": 0.001087, "close": 0.00109, "volume": 9609736.0, "close_time": 1770465599999, "quote_volume": 10465.749182, "trades": 227, "taker_buy_base": 5456517.0, "taker_buy_quote": 5941.937841 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001089, "high": 0.00113, "low": 0.001089, "close": 0.001117, "volume": 35772818.0, "close_time": 1770469199999, "quote_volume": 39725.763188, "trades": 665, "taker_buy_base": 23377694.0, "taker_buy_quote": 25936.657898 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.001118, "high": 0.001121, "low": 0.001102, "close": 0.001107, "volume": 12664049.0, "close_time": 1770472799999, "quote_volume": 14024.769224, "trades": 246, "taker_buy_base": 6879240.0, "taker_buy_quote": 7623.42987 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.001106, "high": 0.001106, "low": 0.001088, "close": 0.00109, "volume": 15891190.0, "close_time": 1770476399999, "quote_volume": 17405.926089, "trades": 314, "taker_buy_base": 5100470.0, "taker_buy_quote": 5601.078455 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.001091, "high": 0.001107, "low": 0.001087, "close": 0.001098, "volume": 23073414.0, "close_time": 1770479999999, "quote_volume": 25325.470486, "trades": 543, "taker_buy_base": 12143600.0, "taker_buy_quote": 13338.721179 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001099, "high": 0.001137, "low": 0.001096, "close": 0.001111, "volume": 154937046.0, "close_time": 1770483599999, "quote_volume": 173085.333636, "trades": 2964, "taker_buy_base": 79632029.0, "taker_buy_quote": 88986.867857 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.001112, "high": 0.001114, "low": 0.001104, "close": 0.00111, "volume": 13280372.0, "close_time": 1770487199999, "quote_volume": 14738.737893, "trades": 246, "taker_buy_base": 5148055.0, "taker_buy_quote": 5712.079372 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00111, "high": 0.001135, "low": 0.001109, "close": 0.001121, "volume": 23726116.0, "close_time": 1770490799999, "quote_volume": 26636.38888, "trades": 503, "taker_buy_base": 15292132.0, "taker_buy_quote": 17167.138459 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00112, "high": 0.001121, "low": 0.001113, "close": 0.001114, "volume": 4754470.0, "close_time": 1770494399999, "quote_volume": 5310.523196, "trades": 157, "taker_buy_base": 2557448.0, "taker_buy_quote": 2856.834034 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001114, "high": 0.001125, "low": 0.001112, "close": 0.001122, "volume": 22196079.0, "close_time": 1770497999999, "quote_volume": 24822.207198, "trades": 296, "taker_buy_base": 13004907.0, "taker_buy_quote": 14538.622229 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.001122, "high": 0.001124, "low": 0.001115, "close": 0.001117, "volume": 7595778.0, "close_time": 1770501599999, "quote_volume": 8498.196909, "trades": 128, "taker_buy_base": 4588686.0, "taker_buy_quote": 5132.59911 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.001116, "high": 0.00112, "low": 0.001113, "close": 0.001115, "volume": 7351144.0, "close_time": 1770505199999, "quote_volume": 8201.912495, "trades": 85, "taker_buy_base": 1731792.0, "taker_buy_quote": 1933.406839 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.001116, "high": 0.001116, "low": 0.001105, "close": 0.001111, "volume": 12323290.0, "close_time": 1770508799999, "quote_volume": 13666.95914, "trades": 267, "taker_buy_base": 8878454.0, "taker_buy_quote": 9846.767763 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001111, "high": 0.001111, "low": 0.001102, "close": 0.001104, "volume": 6015245.0, "close_time": 1770512399999, "quote_volume": 6650.550253, "trades": 136, "taker_buy_base": 2052974.0, "taker_buy_quote": 2270.805386 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.001105, "high": 0.001106, "low": 0.001095, "close": 0.001095, "volume": 27415573.0, "close_time": 1770515999999, "quote_volume": 30192.223212, "trades": 674, "taker_buy_base": 12994866.0, "taker_buy_quote": 14334.449824 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.001096, "high": 0.0011, "low": 0.00109, "close": 0.001095, "volume": 11908356.0, "close_time": 1770519599999, "quote_volume": 13030.411772, "trades": 204, "taker_buy_base": 4574814.0, "taker_buy_quote": 5006.951245 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.001096, "high": 0.001096, "low": 0.001086, "close": 0.001086, "volume": 12294584.0, "close_time": 1770523199999, "quote_volume": 13417.217857, "trades": 279, "taker_buy_base": 5301203.0, "taker_buy_quote": 5780.587912 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.001087, "high": 0.001089, "low": 0.001082, "close": 0.001088, "volume": 2974111.0, "close_time": 1770526799999, "quote_volume": 3232.075532, "trades": 90, "taker_buy_base": 1613927.0, "taker_buy_quote": 1754.309363 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.001088, "high": 0.001089, "low": 0.001083, "close": 0.001083, "volume": 4946268.0, "close_time": 1770530399999, "quote_volume": 5367.743255, "trades": 115, "taker_buy_base": 1285411.0, "taker_buy_quote": 1395.627039 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.001084, "high": 0.001087, "low": 0.001079, "close": 0.00108, "volume": 24934270.0, "close_time": 1770533999999, "quote_volume": 27028.392283, "trades": 244, "taker_buy_base": 20291199.0, "taker_buy_quote": 21997.025695 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.001082, "high": 0.001082, "low": 0.001071, "close": 0.001078, "volume": 44218340.0, "close_time": 1770537599999, "quote_volume": 47507.209572, "trades": 499, "taker_buy_base": 24853925.0, "taker_buy_quote": 26696.313994 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001079, "high": 0.001101, "low": 0.001075, "close": 0.001098, "volume": 57360251.0, "close_time": 1770541199999, "quote_volume": 62812.18979, "trades": 1072, "taker_buy_base": 36283211.0, "taker_buy_quote": 39742.783577 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.001099, "high": 0.001102, "low": 0.001084, "close": 0.001086, "volume": 10526852.0, "close_time": 1770544799999, "quote_volume": 11516.115285, "trades": 318, "taker_buy_base": 4889093.0, "taker_buy_quote": 5351.139836 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.001086, "high": 0.001093, "low": 0.001076, "close": 0.001081, "volume": 8831830.0, "close_time": 1770548399999, "quote_volume": 9573.253561, "trades": 185, "taker_buy_base": 2837316.0, "taker_buy_quote": 3077.699075 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.001081, "high": 0.0011, "low": 0.00108, "close": 0.001099, "volume": 17842143.0, "close_time": 1770551999999, "quote_volume": 19487.071664, "trades": 335, "taker_buy_base": 8789276.0, "taker_buy_quote": 9605.14325 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001098, "high": 0.001098, "low": 0.001089, "close": 0.001096, "volume": 14413078.0, "close_time": 1770555599999, "quote_volume": 15786.050332, "trades": 251, "taker_buy_base": 5967258.0, "taker_buy_quote": 6530.870861 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.001096, "high": 0.001098, "low": 0.001087, "close": 0.001094, "volume": 24839383.0, "close_time": 1770559199999, "quote_volume": 27126.979613, "trades": 448, "taker_buy_base": 11335652.0, "taker_buy_quote": 12384.950597 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.001093, "high": 0.001099, "low": 0.00109, "close": 0.001097, "volume": 9184157.0, "close_time": 1770562799999, "quote_volume": 10053.073579, "trades": 178, "taker_buy_base": 6174101.0, "taker_buy_quote": 6759.677085 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.001097, "high": 0.0011, "low": 0.001075, "close": 0.001081, "volume": 28717467.0, "close_time": 1770566399999, "quote_volume": 31245.628645, "trades": 410, "taker_buy_base": 12625827.0, "taker_buy_quote": 13730.244698 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00108, "high": 0.001084, "low": 0.00105, "close": 0.001055, "volume": 45412340.0, "close_time": 1770569999999, "quote_volume": 48292.36746, "trades": 654, "taker_buy_base": 17458651.0, "taker_buy_quote": 18585.50381 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.001056, "high": 0.001066, "low": 0.001056, "close": 0.001063, "volume": 11679855.0, "close_time": 1770573599999, "quote_volume": 12394.376142, "trades": 206, "taker_buy_base": 8248391.0, "taker_buy_quote": 8754.264474 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.001063, "high": 0.001077, "low": 0.001063, "close": 0.001068, "volume": 21885070.0, "close_time": 1770577199999, "quote_volume": 23399.518494, "trades": 325, "taker_buy_base": 9096279.0, "taker_buy_quote": 9732.490885 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.001067, "high": 0.00107, "low": 0.00106, "close": 0.001067, "volume": 9390775.0, "close_time": 1770580799999, "quote_volume": 10007.576663, "trades": 193, "taker_buy_base": 6120407.0, "taker_buy_quote": 6522.557924 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001065, "high": 0.001065, "low": 0.001046, "close": 0.001051, "volume": 16990071.0, "close_time": 1770584399999, "quote_volume": 17892.738043, "trades": 250, "taker_buy_base": 6495544.0, "taker_buy_quote": 6848.332267 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00105, "high": 0.001056, "low": 0.001042, "close": 0.00105, "volume": 9096734.0, "close_time": 1770587999999, "quote_volume": 9533.055648, "trades": 193, "taker_buy_base": 5263802.0, "taker_buy_quote": 5515.895119 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00105, "high": 0.001058, "low": 0.001048, "close": 0.001058, "volume": 8765712.0, "close_time": 1770591599999, "quote_volume": 9240.010751, "trades": 83, "taker_buy_base": 6621558.0, "taker_buy_quote": 6982.463319 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.001058, "high": 0.001085, "low": 0.001045, "close": 0.001056, "volume": 56102410.0, "close_time": 1770595199999, "quote_volume": 59962.904918, "trades": 770, "taker_buy_base": 21180842.0, "taker_buy_quote": 22495.660722 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001057, "high": 0.001064, "low": 0.001046, "close": 0.001051, "volume": 26769632.0, "close_time": 1770598799999, "quote_volume": 28204.283802, "trades": 398, "taker_buy_base": 17640070.0, "taker_buy_quote": 18576.944524 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.001051, "high": 0.001061, "low": 0.001042, "close": 0.001051, "volume": 43018728.0, "close_time": 1770602399999, "quote_volume": 45159.330636, "trades": 702, "taker_buy_base": 23370957.0, "taker_buy_quote": 24525.614062 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.001051, "high": 0.001066, "low": 0.001047, "close": 0.001059, "volume": 8952279.0, "close_time": 1770605999999, "quote_volume": 9462.37057, "trades": 208, "taker_buy_base": 4797913.0, "taker_buy_quote": 5076.977948 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.00106, "high": 0.001074, "low": 0.001057, "close": 0.001071, "volume": 12926763.0, "close_time": 1770609599999, "quote_volume": 13800.815213, "trades": 159, "taker_buy_base": 6758131.0, "taker_buy_quote": 7210.73896 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00107, "high": 0.00107, "low": 0.001061, "close": 0.001061, "volume": 5648248.0, "close_time": 1770613199999, "quote_volume": 6018.742381, "trades": 120, "taker_buy_base": 2277014.0, "taker_buy_quote": 2424.127963 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00106, "high": 0.001064, "low": 0.001057, "close": 0.001063, "volume": 5408024.0, "close_time": 1770616799999, "quote_volume": 5733.071984, "trades": 111, "taker_buy_base": 3123231.0, "taker_buy_quote": 3312.612178 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.001062, "high": 0.001062, "low": 0.001048, "close": 0.001051, "volume": 21601658.0, "close_time": 1770620399999, "quote_volume": 22707.50385, "trades": 269, "taker_buy_base": 9740138.0, "taker_buy_quote": 10228.84107 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.001052, "high": 0.00106, "low": 0.001047, "close": 0.00105, "volume": 13182203.0, "close_time": 1770623999999, "quote_volume": 13884.196337, "trades": 216, "taker_buy_base": 2913219.0, "taker_buy_quote": 3064.02334 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001048, "high": 0.001052, "low": 0.001029, "close": 0.001036, "volume": 41161359.0, "close_time": 1770627599999, "quote_volume": 42793.208108, "trades": 410, "taker_buy_base": 18578207.0, "taker_buy_quote": 19319.651637 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.001036, "high": 0.001036, "low": 0.001015, "close": 0.00102, "volume": 121135437.0, "close_time": 1770631199999, "quote_volume": 123666.986027, "trades": 1368, "taker_buy_base": 52291415.0, "taker_buy_quote": 53423.935304 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00102, "high": 0.001022, "low": 0.001002, "close": 0.001008, "volume": 32532025.0, "close_time": 1770634799999, "quote_volume": 32856.24363, "trades": 415, "taker_buy_base": 15100328.0, "taker_buy_quote": 15254.261366 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.001009, "high": 0.001021, "low": 0.001009, "close": 0.001012, "volume": 51537546.0, "close_time": 1770638399999, "quote_volume": 52411.937544, "trades": 692, "taker_buy_base": 18543791.0, "taker_buy_quote": 18846.802197 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001014, "high": 0.001027, "low": 0.001013, "close": 0.001023, "volume": 19165395.0, "close_time": 1770641999999, "quote_volume": 19558.736904, "trades": 231, "taker_buy_base": 7989752.0, "taker_buy_quote": 8152.862426 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.001023, "high": 0.001027, "low": 0.001013, "close": 0.001013, "volume": 31435821.0, "close_time": 1770645599999, "quote_volume": 32113.905159, "trades": 311, "taker_buy_base": 12754028.0, "taker_buy_quote": 13037.052411 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.001013, "high": 0.001039, "low": 0.001011, "close": 0.001033, "volume": 47444580.0, "close_time": 1770649199999, "quote_volume": 48772.575985, "trades": 729, "taker_buy_base": 25734366.0, "taker_buy_quote": 26456.307423 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.001036, "high": 0.001044, "low": 0.001022, "close": 0.001043, "volume": 31020899.0, "close_time": 1770652799999, "quote_volume": 32041.051427, "trades": 399, "taker_buy_base": 15943349.0, "taker_buy_quote": 16475.652233 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00104, "high": 0.001062, "low": 0.001033, "close": 0.001054, "volume": 24869436.0, "close_time": 1770656399999, "quote_volume": 25977.231456, "trades": 451, "taker_buy_base": 14177480.0, "taker_buy_quote": 14786.475061 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.001054, "high": 0.001082, "low": 0.00105, "close": 0.001076, "volume": 104387014.0, "close_time": 1770659999999, "quote_volume": 111199.608232, "trades": 1029, "taker_buy_base": 57952528.0, "taker_buy_quote": 61665.58437 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.001076, "high": 0.001082, "low": 0.00106, "close": 0.001062, "volume": 13782004.0, "close_time": 1770663599999, "quote_volume": 14742.406577, "trades": 179, "taker_buy_base": 7374255.0, "taker_buy_quote": 7882.761145 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.001063, "high": 0.001067, "low": 0.001058, "close": 0.001067, "volume": 3788673.0, "close_time": 1770667199999, "quote_volume": 4029.492035, "trades": 75, "taker_buy_base": 1905096.0, "taker_buy_quote": 2027.225216 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001064, "high": 0.001071, "low": 0.001057, "close": 0.001065, "volume": 12005740.0, "close_time": 1770670799999, "quote_volume": 12766.950662, "trades": 146, "taker_buy_base": 7136009.0, "taker_buy_quote": 7594.503388 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.001063, "high": 0.001066, "low": 0.001049, "close": 0.001063, "volume": 35320469.0, "close_time": 1770674399999, "quote_volume": 37252.237837, "trades": 268, "taker_buy_base": 11271097.0, "taker_buy_quote": 11908.816603 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.001064, "high": 0.00107, "low": 0.001062, "close": 0.001065, "volume": 14779440.0, "close_time": 1770677999999, "quote_volume": 15749.899245, "trades": 129, "taker_buy_base": 7527384.0, "taker_buy_quote": 8021.68475 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.001068, "high": 0.001073, "low": 0.001062, "close": 0.001065, "volume": 6269532.0, "close_time": 1770681599999, "quote_volume": 6686.329791, "trades": 126, "taker_buy_base": 3980817.0, "taker_buy_quote": 4247.554634 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001066, "high": 0.001068, "low": 0.00106, "close": 0.00106, "volume": 5594467.0, "close_time": 1770685199999, "quote_volume": 5957.034378, "trades": 88, "taker_buy_base": 2661653.0, "taker_buy_quote": 2833.884126 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.001063, "high": 0.001069, "low": 0.001061, "close": 0.001064, "volume": 5615054.0, "close_time": 1770688799999, "quote_volume": 5975.727885, "trades": 144, "taker_buy_base": 1585308.0, "taker_buy_quote": 1688.533819 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.001065, "high": 0.001065, "low": 0.001054, "close": 0.001055, "volume": 4815792.0, "close_time": 1770692399999, "quote_volume": 5095.678605, "trades": 93, "taker_buy_base": 1241577.0, "taker_buy_quote": 1313.553886 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.001056, "high": 0.001056, "low": 0.00103, "close": 0.001041, "volume": 54474636.0, "close_time": 1770695999999, "quote_volume": 56426.829424, "trades": 445, "taker_buy_base": 19321480.0, "taker_buy_quote": 20046.46786 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00104, "high": 0.001049, "low": 0.001039, "close": 0.001048, "volume": 11029636.0, "close_time": 1770699599999, "quote_volume": 11514.39356, "trades": 144, "taker_buy_base": 4524452.0, "taker_buy_quote": 4718.906552 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.001049, "high": 0.001049, "low": 0.001035, "close": 0.001037, "volume": 7443469.0, "close_time": 1770703199999, "quote_volume": 7760.493086, "trades": 151, "taker_buy_base": 2029563.0, "taker_buy_quote": 2114.830674 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.001037, "high": 0.001041, "low": 0.001014, "close": 0.001019, "volume": 41960175.0, "close_time": 1770706799999, "quote_volume": 43184.427898, "trades": 543, "taker_buy_base": 15482663.0, "taker_buy_quote": 15916.63997 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.001019, "high": 0.001028, "low": 0.001018, "close": 0.001023, "volume": 14796182.0, "close_time": 1770710399999, "quote_volume": 15117.796399, "trades": 173, "taker_buy_base": 8944242.0, "taker_buy_quote": 9140.749755 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001022, "high": 0.001024, "low": 0.001016, "close": 0.001021, "volume": 7803986.0, "close_time": 1770713999999, "quote_volume": 7964.127737, "trades": 114, "taker_buy_base": 4936023.0, "taker_buy_quote": 5037.746661 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.001019, "high": 0.001026, "low": 0.001016, "close": 0.001019, "volume": 16379360.0, "close_time": 1770717599999, "quote_volume": 16711.713856, "trades": 207, "taker_buy_base": 7982889.0, "taker_buy_quote": 8152.574805 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.00102, "high": 0.001021, "low": 0.001012, "close": 0.001014, "volume": 11183824.0, "close_time": 1770721199999, "quote_volume": 11377.773359, "trades": 193, "taker_buy_base": 6183172.0, "taker_buy_quote": 6291.163538 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001007, "close": 0.001009, "volume": 23643121.0, "close_time": 1770724799999, "quote_volume": 23902.169102, "trades": 341, "taker_buy_base": 8273775.0, "taker_buy_quote": 8371.805357 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001011, "high": 0.001015, "low": 0.001005, "close": 0.001009, "volume": 28125086.0, "close_time": 1770728399999, "quote_volume": 28427.561878, "trades": 325, "taker_buy_base": 17578012.0, "taker_buy_quote": 17783.484447 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.001008, "high": 0.001016, "low": 0.001006, "close": 0.001013, "volume": 31962298.0, "close_time": 1770731999999, "quote_volume": 32336.759933, "trades": 335, "taker_buy_base": 9718734.0, "taker_buy_quote": 9836.826148 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.001013, "high": 0.001024, "low": 0.001004, "close": 0.001011, "volume": 22260936.0, "close_time": 1770735599999, "quote_volume": 22549.904841, "trades": 288, "taker_buy_base": 9734332.0, "taker_buy_quote": 9864.904729 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.001011, "high": 0.001027, "low": 0.001008, "close": 0.00102, "volume": 38401755.0, "close_time": 1770739199999, "quote_volume": 39041.274451, "trades": 422, "taker_buy_base": 13103589.0, "taker_buy_quote": 13335.090789 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001019, "high": 0.001027, "low": 0.001012, "close": 0.001017, "volume": 42709465.0, "close_time": 1770742799999, "quote_volume": 43354.10298, "trades": 381, "taker_buy_base": 29456167.0, "taker_buy_quote": 29888.842774 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.001017, "high": 0.001024, "low": 0.001012, "close": 0.001017, "volume": 15345862.0, "close_time": 1770746399999, "quote_volume": 15646.110467, "trades": 193, "taker_buy_base": 7352786.0, "taker_buy_quote": 7500.910546 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.001019, "high": 0.001021, "low": 0.000997, "close": 0.001003, "volume": 34182043.0, "close_time": 1770749999999, "quote_volume": 34453.805854, "trades": 452, "taker_buy_base": 11478744.0, "taker_buy_quote": 11564.396396 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.001002, "high": 0.001017, "low": 0.001001, "close": 0.001013, "volume": 24730079.0, "close_time": 1770753599999, "quote_volume": 25025.668385, "trades": 223, "taker_buy_base": 16098730.0, "taker_buy_quote": 16292.499557 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001009, "close": 0.001012, "volume": 18199420.0, "close_time": 1770757199999, "quote_volume": 18406.440787, "trades": 244, "taker_buy_base": 10894574.0, "taker_buy_quote": 11019.833186 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001004, "close": 0.001011, "volume": 13987847.0, "close_time": 1770760799999, "quote_volume": 14117.803734, "trades": 207, "taker_buy_base": 6097388.0, "taker_buy_quote": 6158.031442 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.001012, "high": 0.00102, "low": 0.00101, "close": 0.001012, "volume": 13390529.0, "close_time": 1770764399999, "quote_volume": 13580.771367, "trades": 126, "taker_buy_base": 4634594.0, "taker_buy_quote": 4705.977479 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.001013, "high": 0.001019, "low": 0.00101, "close": 0.001017, "volume": 5359981.0, "close_time": 1770767999999, "quote_volume": 5443.775148, "trades": 109, "taker_buy_base": 3444620.0, "taker_buy_quote": 3497.959795 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001018, "high": 0.001023, "low": 0.001014, "close": 0.001021, "volume": 9695300.0, "close_time": 1770771599999, "quote_volume": 9869.677445, "trades": 108, "taker_buy_base": 5769279.0, "taker_buy_quote": 5874.139607 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00102, "high": 0.001024, "low": 0.001018, "close": 0.001023, "volume": 3959283.0, "close_time": 1770775199999, "quote_volume": 4042.599037, "trades": 86, "taker_buy_base": 2514375.0, "taker_buy_quote": 2566.872374 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.001025, "high": 0.001031, "low": 0.001025, "close": 0.001027, "volume": 6087597.0, "close_time": 1770778799999, "quote_volume": 6256.584632, "trades": 200, "taker_buy_base": 1659034.0, "taker_buy_quote": 1704.366144 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.001024, "high": 0.001031, "low": 0.001011, "close": 0.001024, "volume": 16967602.0, "close_time": 1770782399999, "quote_volume": 17312.117705, "trades": 304, "taker_buy_base": 8255122.0, "taker_buy_quote": 8415.846651 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001024, "high": 0.001025, "low": 0.001004, "close": 0.001008, "volume": 35385924.0, "close_time": 1770785999999, "quote_volume": 35975.928255, "trades": 392, "taker_buy_base": 10604414.0, "taker_buy_quote": 10769.710606 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.001009, "high": 0.001013, "low": 0.000999, "close": 0.001, "volume": 11073758.0, "close_time": 1770789599999, "quote_volume": 11152.535634, "trades": 205, "taker_buy_base": 5694479.0, "taker_buy_quote": 5750.905184 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.000999, "high": 0.001005, "low": 0.000987, "close": 0.000991, "volume": 93327040.0, "close_time": 1770793199999, "quote_volume": 92937.288067, "trades": 831, "taker_buy_base": 38141769.0, "taker_buy_quote": 37871.256874 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.000989, "high": 0.000994, "low": 0.000986, "close": 0.000989, "volume": 20533389.0, "close_time": 1770796799999, "quote_volume": 20319.573914, "trades": 332, "taker_buy_base": 8346667.0, "taker_buy_quote": 8262.918771 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.000988, "high": 0.000992, "low": 0.000984, "close": 0.000992, "volume": 11687549.0, "close_time": 1770800399999, "quote_volume": 11536.512926, "trades": 217, "taker_buy_base": 7374787.0, "taker_buy_quote": 7278.787666 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.000993, "high": 0.000996, "low": 0.000988, "close": 0.000991, "volume": 9710167.0, "close_time": 1770803999999, "quote_volume": 9631.574258, "trades": 268, "taker_buy_base": 5204435.0, "taker_buy_quote": 5164.19027 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00099, "high": 0.000991, "low": 0.00098, "close": 0.000983, "volume": 23750138.0, "close_time": 1770807599999, "quote_volume": 23373.294627, "trades": 280, "taker_buy_base": 6327683.0, "taker_buy_quote": 6233.191531 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.000983, "high": 0.00099, "low": 0.000981, "close": 0.000989, "volume": 9858011.0, "close_time": 1770811199999, "quote_volume": 9710.588415, "trades": 168, "taker_buy_base": 5333186.0, "taker_buy_quote": 5253.743929 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.000991, "high": 0.001, "low": 0.000987, "close": 0.000999, "volume": 7561121.0, "close_time": 1770814799999, "quote_volume": 7520.291024, "trades": 126, "taker_buy_base": 5221298.0, "taker_buy_quote": 5191.616982 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.000999, "high": 0.001014, "low": 0.00099, "close": 0.001014, "volume": 29804454.0, "close_time": 1770818399999, "quote_volume": 29818.60804, "trades": 448, "taker_buy_base": 16444264.0, "taker_buy_quote": 16452.552281 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.001014, "high": 0.001043, "low": 0.00099, "close": 0.000991, "volume": 50577778.0, "close_time": 1770821999999, "quote_volume": 51591.044168, "trades": 678, "taker_buy_base": 23166555.0, "taker_buy_quote": 23625.626409 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.000993, "high": 0.000998, "low": 0.000976, "close": 0.000989, "volume": 29942121.0, "close_time": 1770825599999, "quote_volume": 29572.063429, "trades": 481, "taker_buy_base": 13395828.0, "taker_buy_quote": 13252.523022 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.000991, "high": 0.001007, "low": 0.000985, "close": 0.000987, "volume": 15486679.0, "close_time": 1770829199999, "quote_volume": 15400.180442, "trades": 346, "taker_buy_base": 6571929.0, "taker_buy_quote": 6535.749816 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.000987, "high": 0.001009, "low": 0.000983, "close": 0.000999, "volume": 12880694.0, "close_time": 1770832799999, "quote_volume": 12809.292936, "trades": 261, "taker_buy_base": 7745193.0, "taker_buy_quote": 7685.398352 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.000998, "high": 0.001024, "low": 0.000993, "close": 0.001016, "volume": 23805440.0, "close_time": 1770836399999, "quote_volume": 24152.960646, "trades": 514, "taker_buy_base": 15292989.0, "taker_buy_quote": 15529.938785 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.001017, "high": 0.001024, "low": 0.001011, "close": 0.001013, "volume": 13052089.0, "close_time": 1770839999999, "quote_volume": 13282.161586, "trades": 237, "taker_buy_base": 7543551.0, "taker_buy_quote": 7680.991271 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001012, "high": 0.001015, "low": 0.001003, "close": 0.001014, "volume": 21327177.0, "close_time": 1770843599999, "quote_volume": 21491.626456, "trades": 308, "taker_buy_base": 11213785.0, "taker_buy_quote": 11297.880299 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.001014, "high": 0.001028, "low": 0.00101, "close": 0.001019, "volume": 20181479.0, "close_time": 1770847199999, "quote_volume": 20576.829448, "trades": 320, "taker_buy_base": 12149881.0, "taker_buy_quote": 12390.805542 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00102, "high": 0.001026, "low": 0.00101, "close": 0.001012, "volume": 74691849.0, "close_time": 1770850799999, "quote_volume": 76078.685796, "trades": 640, "taker_buy_base": 33335847.0, "taker_buy_quote": 33985.405785 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00101, "high": 0.001013, "low": 0.000998, "close": 0.001005, "volume": 16738028.0, "close_time": 1770854399999, "quote_volume": 16824.116351, "trades": 217, "taker_buy_base": 4352392.0, "taker_buy_quote": 4376.831572 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001005, "high": 0.001015, "low": 0.001005, "close": 0.001011, "volume": 17243046.0, "close_time": 1770857999999, "quote_volume": 17432.650732, "trades": 171, "taker_buy_base": 11850409.0, "taker_buy_quote": 11984.168933 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.001014, "high": 0.001027, "low": 0.001014, "close": 0.001019, "volume": 39968606.0, "close_time": 1770861599999, "quote_volume": 40730.325154, "trades": 327, "taker_buy_base": 15071924.0, "taker_buy_quote": 15354.507017 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.001019, "high": 0.001027, "low": 0.001016, "close": 0.00102, "volume": 10737860.0, "close_time": 1770865199999, "quote_volume": 10977.115666, "trades": 257, "taker_buy_base": 5290488.0, "taker_buy_quote": 5406.111378 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.001021, "high": 0.001022, "low": 0.001013, "close": 0.001022, "volume": 53865630.0, "close_time": 1770868799999, "quote_volume": 54799.523382, "trades": 671, "taker_buy_base": 20924710.0, "taker_buy_quote": 21313.470965 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001021, "high": 0.001027, "low": 0.001018, "close": 0.00102, "volume": 12807578.0, "close_time": 1770872399999, "quote_volume": 13086.186567, "trades": 288, "taker_buy_base": 5299842.0, "taker_buy_quote": 5417.544418 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00102, "high": 0.001027, "low": 0.001011, "close": 0.001025, "volume": 37624678.0, "close_time": 1770875999999, "quote_volume": 38359.237239, "trades": 784, "taker_buy_base": 18601176.0, "taker_buy_quote": 18978.634056 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.001025, "high": 0.001042, "low": 0.001024, "close": 0.001035, "volume": 19836869.0, "close_time": 1770879599999, "quote_volume": 20542.830459, "trades": 343, "taker_buy_base": 12354930.0, "taker_buy_quote": 12792.980679 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.001036, "high": 0.00104, "low": 0.001029, "close": 0.001039, "volume": 12986530.0, "close_time": 1770883199999, "quote_volume": 13436.138992, "trades": 385, "taker_buy_base": 9258612.0, "taker_buy_quote": 9582.215339 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001039, "high": 0.001049, "low": 0.00103, "close": 0.001036, "volume": 31437213.0, "close_time": 1770886799999, "quote_volume": 32732.52905, "trades": 721, "taker_buy_base": 18752772.0, "taker_buy_quote": 19547.514362 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.001036, "high": 0.00105, "low": 0.001034, "close": 0.001046, "volume": 21141423.0, "close_time": 1770890399999, "quote_volume": 22049.375377, "trades": 452, "taker_buy_base": 13204913.0, "taker_buy_quote": 13772.492432 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.001047, "high": 0.001054, "low": 0.001042, "close": 0.001052, "volume": 9308039.0, "close_time": 1770893999999, "quote_volume": 9765.517446, "trades": 205, "taker_buy_base": 4338322.0, "taker_buy_quote": 4546.62714 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.001052, "high": 0.001059, "low": 0.001043, "close": 0.001052, "volume": 59881927.0, "close_time": 1770897599999, "quote_volume": 63020.907796, "trades": 794, "taker_buy_base": 40143299.0, "taker_buy_quote": 42261.999881 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001052, "high": 0.001054, "low": 0.001033, "close": 0.001038, "volume": 21629441.0, "close_time": 1770901199999, "quote_volume": 22500.293564, "trades": 299, "taker_buy_base": 8001719.0, "taker_buy_quote": 8331.247105 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.001038, "high": 0.00106, "low": 0.001034, "close": 0.001054, "volume": 58451760.0, "close_time": 1770904799999, "quote_volume": 61344.92477, "trades": 1140, "taker_buy_base": 38315907.0, "taker_buy_quote": 40258.896656 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.001056, "high": 0.001056, "low": 0.001039, "close": 0.001042, "volume": 43405808.0, "close_time": 1770908399999, "quote_volume": 45340.900077, "trades": 625, "taker_buy_base": 20929047.0, "taker_buy_quote": 21863.429009 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.001042, "high": 0.001045, "low": 0.001023, "close": 0.001023, "volume": 52029190.0, "close_time": 1770911999999, "quote_volume": 53895.936817, "trades": 770, "taker_buy_base": 20137526.0, "taker_buy_quote": 20887.119686 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001023, "high": 0.001025, "low": 0.001001, "close": 0.001007, "volume": 26814259.0, "close_time": 1770915599999, "quote_volume": 27136.328962, "trades": 357, "taker_buy_base": 10018165.0, "taker_buy_quote": 10135.918867 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.001008, "high": 0.001021, "low": 0.001007, "close": 0.001011, "volume": 15635128.0, "close_time": 1770919199999, "quote_volume": 15857.027562, "trades": 239, "taker_buy_base": 10321427.0, "taker_buy_quote": 10466.436771 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.001016, "high": 0.001025, "low": 0.001011, "close": 0.001023, "volume": 14668431.0, "close_time": 1770922799999, "quote_volume": 14932.141653, "trades": 226, "taker_buy_base": 6120621.0, "taker_buy_quote": 6235.668181 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.001023, "high": 0.001043, "low": 0.001014, "close": 0.001032, "volume": 23291501.0, "close_time": 1770926399999, "quote_volume": 24029.581755, "trades": 535, "taker_buy_base": 8761231.0, "taker_buy_quote": 9054.358707 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001032, "high": 0.001036, "low": 0.00102, "close": 0.001025, "volume": 19798915.0, "close_time": 1770929999999, "quote_volume": 20340.764756, "trades": 351, "taker_buy_base": 9147769.0, "taker_buy_quote": 9409.166214 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.001026, "high": 0.001031, "low": 0.001024, "close": 0.001028, "volume": 7902305.0, "close_time": 1770933599999, "quote_volume": 8124.922956, "trades": 99, "taker_buy_base": 5571966.0, "taker_buy_quote": 5730.561385 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.001029, "high": 0.001044, "low": 0.001022, "close": 0.001043, "volume": 24055208.0, "close_time": 1770937199999, "quote_volume": 24884.383482, "trades": 517, "taker_buy_base": 15989911.0, "taker_buy_quote": 16549.229444 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.001043, "high": 0.001063, "low": 0.001043, "close": 0.001058, "volume": 40729526.0, "close_time": 1770940799999, "quote_volume": 42875.164849, "trades": 1041, "taker_buy_base": 19747770.0, "taker_buy_quote": 20822.303709 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001057, "high": 0.001062, "low": 0.001033, "close": 0.001038, "volume": 36270354.0, "close_time": 1770944399999, "quote_volume": 37773.243258, "trades": 496, "taker_buy_base": 11158022.0, "taker_buy_quote": 11607.101402 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.001038, "high": 0.001048, "low": 0.001037, "close": 0.001041, "volume": 22559800.0, "close_time": 1770947999999, "quote_volume": 23533.179892, "trades": 421, "taker_buy_base": 11481437.0, "taker_buy_quote": 11988.829628 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.001043, "high": 0.001048, "low": 0.001036, "close": 0.001046, "volume": 24251077.0, "close_time": 1770951599999, "quote_volume": 25233.770858, "trades": 523, "taker_buy_base": 14437291.0, "taker_buy_quote": 15034.560576 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001041, "close": 0.001042, "volume": 5239408.0, "close_time": 1770955199999, "quote_volume": 5472.903873, "trades": 122, "taker_buy_base": 2539103.0, "taker_buy_quote": 2653.813071 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001043, "high": 0.001046, "low": 0.00104, "close": 0.001042, "volume": 4598603.0, "close_time": 1770958799999, "quote_volume": 4795.227676, "trades": 125, "taker_buy_base": 2903440.0, "taker_buy_quote": 3027.15713 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.001043, "high": 0.001047, "low": 0.001034, "close": 0.001034, "volume": 13710550.0, "close_time": 1770962399999, "quote_volume": 14282.482183, "trades": 365, "taker_buy_base": 10679880.0, "taker_buy_quote": 11126.806765 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.001034, "high": 0.001042, "low": 0.001031, "close": 0.001042, "volume": 7954751.0, "close_time": 1770965999999, "quote_volume": 8257.863134, "trades": 172, "taker_buy_base": 2501933.0, "taker_buy_quote": 2594.353999 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.001042, "high": 0.001047, "low": 0.001039, "close": 0.001047, "volume": 9360720.0, "close_time": 1770969599999, "quote_volume": 9756.439155, "trades": 149, "taker_buy_base": 4452392.0, "taker_buy_quote": 4643.587644 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001046, "high": 0.001062, "low": 0.001045, "close": 0.001056, "volume": 18135233.0, "close_time": 1770973199999, "quote_volume": 19161.209021, "trades": 304, "taker_buy_base": 10244914.0, "taker_buy_quote": 10828.386579 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.001054, "high": 0.001059, "low": 0.00105, "close": 0.001051, "volume": 21840657.0, "close_time": 1770976799999, "quote_volume": 22987.252328, "trades": 312, "taker_buy_base": 5831137.0, "taker_buy_quote": 6149.502544 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.001052, "high": 0.001061, "low": 0.001052, "close": 0.001058, "volume": 15553782.0, "close_time": 1770980399999, "quote_volume": 16442.035227, "trades": 352, "taker_buy_base": 10129786.0, "taker_buy_quote": 10709.517159 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.001056, "high": 0.00106, "low": 0.001054, "close": 0.001059, "volume": 17614691.0, "close_time": 1770983999999, "quote_volume": 18619.315029, "trades": 281, "taker_buy_base": 7187906.0, "taker_buy_quote": 7605.214922 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001057, "high": 0.001057, "low": 0.001046, "close": 0.001048, "volume": 8124924.0, "close_time": 1770987599999, "quote_volume": 8537.357257, "trades": 159, "taker_buy_base": 3606805.0, "taker_buy_quote": 3791.743503 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.001048, "high": 0.001062, "low": 0.001045, "close": 0.001057, "volume": 39639784.0, "close_time": 1770991199999, "quote_volume": 41851.551876, "trades": 645, "taker_buy_base": 25388251.0, "taker_buy_quote": 26826.229167 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.001056, "high": 0.001077, "low": 0.001053, "close": 0.001068, "volume": 44656366.0, "close_time": 1770994799999, "quote_volume": 47656.711003, "trades": 1216, "taker_buy_base": 29314177.0, "taker_buy_quote": 31278.938996 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.001069, "high": 0.001122, "low": 0.001069, "close": 0.001093, "volume": 216919353.0, "close_time": 1770998399999, "quote_volume": 238835.710289, "trades": 3131, "taker_buy_base": 120457747.0, "taker_buy_quote": 132625.046423 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.001094, "high": 0.001124, "low": 0.001088, "close": 0.001108, "volume": 141415027.0, "close_time": 1771001999999, "quote_volume": 156266.767933, "trades": 1381, "taker_buy_base": 72575947.0, "taker_buy_quote": 80171.34434 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.001109, "high": 0.00111, "low": 0.001094, "close": 0.001099, "volume": 52960820.0, "close_time": 1771005599999, "quote_volume": 58212.376494, "trades": 659, "taker_buy_base": 23200899.0, "taker_buy_quote": 25506.981709 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0011, "high": 0.001102, "low": 0.001093, "close": 0.0011, "volume": 46082376.0, "close_time": 1771009199999, "quote_volume": 50589.682451, "trades": 575, "taker_buy_base": 23288824.0, "taker_buy_quote": 25585.778226 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0011, "high": 0.001108, "low": 0.001093, "close": 0.001099, "volume": 68180557.0, "close_time": 1771012799999, "quote_volume": 74986.664869, "trades": 916, "taker_buy_base": 25289862.0, "taker_buy_quote": 27886.572745 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001099, "high": 0.001104, "low": 0.001097, "close": 0.001099, "volume": 15952655.0, "close_time": 1771016399999, "quote_volume": 17553.101988, "trades": 407, "taker_buy_base": 6197315.0, "taker_buy_quote": 6824.291155 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0011, "high": 0.00111, "low": 0.001098, "close": 0.001102, "volume": 19092020.0, "close_time": 1771019999999, "quote_volume": 21052.234839, "trades": 706, "taker_buy_base": 11232711.0, "taker_buy_quote": 12392.432127 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.001103, "high": 0.001104, "low": 0.001095, "close": 0.0011, "volume": 20495103.0, "close_time": 1771023599999, "quote_volume": 22532.532241, "trades": 433, "taker_buy_base": 11331008.0, "taker_buy_quote": 12457.330136 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.001102, "high": 0.001103, "low": 0.001096, "close": 0.001098, "volume": 11638940.0, "close_time": 1771027199999, "quote_volume": 12796.224298, "trades": 315, "taker_buy_base": 5430521.0, "taker_buy_quote": 5974.087052 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001101, "high": 0.001107, "low": 0.001096, "close": 0.001104, "volume": 10253628.0, "close_time": 1771030799999, "quote_volume": 11303.333953, "trades": 151, "taker_buy_base": 3860255.0, "taker_buy_quote": 4250.334541 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.001104, "high": 0.001105, "low": 0.001101, "close": 0.001103, "volume": 7381524.0, "close_time": 1771034399999, "quote_volume": 8145.75118, "trades": 145, "taker_buy_base": 5103059.0, "taker_buy_quote": 5632.338243 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.001102, "high": 0.001117, "low": 0.001101, "close": 0.001114, "volume": 32742138.0, "close_time": 1771037999999, "quote_volume": 36434.001514, "trades": 418, "taker_buy_base": 19580871.0, "taker_buy_quote": 21803.169069 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.001115, "high": 0.00114, "low": 0.001114, "close": 0.001128, "volume": 72503428.0, "close_time": 1771041599999, "quote_volume": 81758.424164, "trades": 1125, "taker_buy_base": 38688464.0, "taker_buy_quote": 43607.434907 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.001127, "high": 0.001132, "low": 0.001113, "close": 0.001118, "volume": 25435782.0, "close_time": 1771045199999, "quote_volume": 28481.825244, "trades": 362, "taker_buy_base": 10187563.0, "taker_buy_quote": 11399.776313 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.001115, "high": 0.001119, "low": 0.001106, "close": 0.001107, "volume": 25240212.0, "close_time": 1771048799999, "quote_volume": 28070.918759, "trades": 495, "taker_buy_base": 8807038.0, "taker_buy_quote": 9812.966031 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.001106, "high": 0.001109, "low": 0.001101, "close": 0.001107, "volume": 7986010.0, "close_time": 1771052399999, "quote_volume": 8821.918076, "trades": 205, "taker_buy_base": 4123538.0, "taker_buy_quote": 4559.270899 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.001107, "high": 0.001111, "low": 0.001104, "close": 0.001109, "volume": 14315251.0, "close_time": 1771055999999, "quote_volume": 15879.620366, "trades": 200, "taker_buy_base": 9445416.0, "taker_buy_quote": 10479.254951 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001108, "high": 0.001126, "low": 0.001108, "close": 0.001126, "volume": 15466167.0, "close_time": 1771059599999, "quote_volume": 17287.13104, "trades": 222, "taker_buy_base": 7869338.0, "taker_buy_quote": 8775.197286 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.001127, "high": 0.001129, "low": 0.00112, "close": 0.001121, "volume": 21485195.0, "close_time": 1771063199999, "quote_volume": 24160.399422, "trades": 275, "taker_buy_base": 10564243.0, "taker_buy_quote": 11890.008481 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.001121, "high": 0.001122, "low": 0.001114, "close": 0.001116, "volume": 11660239.0, "close_time": 1771066799999, "quote_volume": 13025.722197, "trades": 193, "taker_buy_base": 5271190.0, "taker_buy_quote": 5889.978368 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.001115, "high": 0.001135, "low": 0.001115, "close": 0.00113, "volume": 24903983.0, "close_time": 1771070399999, "quote_volume": 28160.198069, "trades": 277, "taker_buy_base": 7441456.0, "taker_buy_quote": 8406.804659 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001128, "high": 0.001131, "low": 0.001117, "close": 0.001118, "volume": 51795761.0, "close_time": 1771073999999, "quote_volume": 58270.268949, "trades": 1088, "taker_buy_base": 21428844.0, "taker_buy_quote": 24114.820729 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.001118, "high": 0.00112, "low": 0.001109, "close": 0.001114, "volume": 27527308.0, "close_time": 1771077599999, "quote_volume": 30667.781175, "trades": 842, "taker_buy_base": 12480729.0, "taker_buy_quote": 13910.904194 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.001114, "high": 0.00114, "low": 0.001114, "close": 0.00114, "volume": 23522880.0, "close_time": 1771081199999, "quote_volume": 26417.300305, "trades": 573, "taker_buy_base": 14486015.0, "taker_buy_quote": 16304.171274 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.001137, "high": 0.00115, "low": 0.001133, "close": 0.001147, "volume": 30645508.0, "close_time": 1771084799999, "quote_volume": 34944.824496, "trades": 508, "taker_buy_base": 22550691.0, "taker_buy_quote": 25735.010052 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001148, "high": 0.001167, "low": 0.001142, "close": 0.001166, "volume": 53206730.0, "close_time": 1771088399999, "quote_volume": 61505.256907, "trades": 737, "taker_buy_base": 22649435.0, "taker_buy_quote": 26165.424787 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.001167, "high": 0.001187, "low": 0.001159, "close": 0.00118, "volume": 91579954.0, "close_time": 1771091999999, "quote_volume": 107828.983392, "trades": 1172, "taker_buy_base": 55590071.0, "taker_buy_quote": 65510.121446 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.001179, "high": 0.001214, "low": 0.001179, "close": 0.001212, "volume": 103029760.0, "close_time": 1771095599999, "quote_volume": 124008.48533, "trades": 1282, "taker_buy_base": 47156906.0, "taker_buy_quote": 56735.788187 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.001213, "high": 0.001218, "low": 0.001191, "close": 0.00121, "volume": 47691099.0, "close_time": 1771099199999, "quote_volume": 57299.821871, "trades": 525, "taker_buy_base": 24899578.0, "taker_buy_quote": 29919.646822 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001211, "high": 0.001218, "low": 0.001188, "close": 0.001203, "volume": 60247062.0, "close_time": 1771102799999, "quote_volume": 72194.849539, "trades": 613, "taker_buy_base": 35231372.0, "taker_buy_quote": 42255.051528 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.001203, "high": 0.001224, "low": 0.001197, "close": 0.001223, "volume": 77966488.0, "close_time": 1771106399999, "quote_volume": 94470.810709, "trades": 742, "taker_buy_base": 36492512.0, "taker_buy_quote": 44236.817262 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.001222, "high": 0.001271, "low": 0.00122, "close": 0.001248, "volume": 135239853.0, "close_time": 1771109999999, "quote_volume": 168675.233124, "trades": 1585, "taker_buy_base": 67649150.0, "taker_buy_quote": 84375.97547 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.001249, "high": 0.001252, "low": 0.001217, "close": 0.00122, "volume": 71203189.0, "close_time": 1771113599999, "quote_volume": 87451.984204, "trades": 761, "taker_buy_base": 32715698.0, "taker_buy_quote": 40148.008818 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001221, "high": 0.001224, "low": 0.001189, "close": 0.001199, "volume": 50980663.0, "close_time": 1771117199999, "quote_volume": 61353.391431, "trades": 673, "taker_buy_base": 23232836.0, "taker_buy_quote": 27982.457701 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.001197, "high": 0.001214, "low": 0.001187, "close": 0.001192, "volume": 47345645.0, "close_time": 1771120799999, "quote_volume": 56702.548324, "trades": 620, "taker_buy_base": 23756378.0, "taker_buy_quote": 28433.427487 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.001193, "high": 0.0012, "low": 0.001172, "close": 0.00119, "volume": 41295592.0, "close_time": 1771124399999, "quote_volume": 48804.337934, "trades": 555, "taker_buy_base": 27699178.0, "taker_buy_quote": 32706.891284 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.001188, "high": 0.001191, "low": 0.001161, "close": 0.001184, "volume": 50111523.0, "close_time": 1771127999999, "quote_volume": 58786.387836, "trades": 738, "taker_buy_base": 19893853.0, "taker_buy_quote": 23322.338869 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001186, "high": 0.001212, "low": 0.001184, "close": 0.001188, "volume": 58471382.0, "close_time": 1771131599999, "quote_volume": 69982.761103, "trades": 1013, "taker_buy_base": 36077238.0, "taker_buy_quote": 43240.088484 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00119, "high": 0.001195, "low": 0.001184, "close": 0.001188, "volume": 15961199.0, "close_time": 1771135199999, "quote_volume": 18972.360122, "trades": 204, "taker_buy_base": 7780487.0, "taker_buy_quote": 9252.220902 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.001188, "high": 0.001191, "low": 0.001181, "close": 0.001185, "volume": 21793172.0, "close_time": 1771138799999, "quote_volume": 25873.85708, "trades": 378, "taker_buy_base": 9394170.0, "taker_buy_quote": 11163.002521 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.001185, "high": 0.001201, "low": 0.001183, "close": 0.001193, "volume": 28839553.0, "close_time": 1771142399999, "quote_volume": 34437.10057, "trades": 328, "taker_buy_base": 8235160.0, "taker_buy_quote": 9829.415598 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001193, "high": 0.001197, "low": 0.001155, "close": 0.001169, "volume": 37756073.0, "close_time": 1771145999999, "quote_volume": 44311.814702, "trades": 495, "taker_buy_base": 17390512.0, "taker_buy_quote": 20354.436309 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.001168, "high": 0.001177, "low": 0.001165, "close": 0.001177, "volume": 12807894.0, "close_time": 1771149599999, "quote_volume": 15007.753585, "trades": 239, "taker_buy_base": 5534547.0, "taker_buy_quote": 6487.059329 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.001175, "high": 0.001175, "low": 0.001151, "close": 0.001161, "volume": 38209611.0, "close_time": 1771153199999, "quote_volume": 44279.078475, "trades": 513, "taker_buy_base": 12310325.0, "taker_buy_quote": 14280.536399 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.001161, "high": 0.001163, "low": 0.001157, "close": 0.00116, "volume": 8216374.0, "close_time": 1771156799999, "quote_volume": 9528.652576, "trades": 323, "taker_buy_base": 3522735.0, "taker_buy_quote": 4087.583708 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00116, "high": 0.001161, "low": 0.001116, "close": 0.001118, "volume": 57414674.0, "close_time": 1771160399999, "quote_volume": 65219.1571, "trades": 1280, "taker_buy_base": 20958268.0, "taker_buy_quote": 23833.733282 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.001118, "high": 0.001135, "low": 0.001108, "close": 0.001113, "volume": 84611437.0, "close_time": 1771163999999, "quote_volume": 94999.423228, "trades": 1821, "taker_buy_base": 40399118.0, "taker_buy_quote": 45390.492475 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.001114, "high": 0.001125, "low": 0.001111, "close": 0.001123, "volume": 15691053.0, "close_time": 1771167599999, "quote_volume": 17523.985707, "trades": 259, "taker_buy_base": 9534070.0, "taker_buy_quote": 10654.705531 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.001123, "high": 0.001128, "low": 0.001117, "close": 0.001121, "volume": 17821299.0, "close_time": 1771171199999, "quote_volume": 20010.766768, "trades": 215, "taker_buy_base": 5330500.0, "taker_buy_quote": 5990.260399 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001122, "high": 0.001122, "low": 0.00111, "close": 0.001117, "volume": 24800269.0, "close_time": 1771174799999, "quote_volume": 27705.802652, "trades": 598, "taker_buy_base": 9839324.0, "taker_buy_quote": 10998.183351 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.001117, "high": 0.00112, "low": 0.001091, "close": 0.001102, "volume": 58819919.0, "close_time": 1771178399999, "quote_volume": 64791.895235, "trades": 1410, "taker_buy_base": 26459677.0, "taker_buy_quote": 29113.129139 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.001101, "high": 0.001103, "low": 0.001087, "close": 0.001094, "volume": 54011447.0, "close_time": 1771181999999, "quote_volume": 59107.258837, "trades": 695, "taker_buy_base": 18227427.0, "taker_buy_quote": 19953.733622 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.001094, "high": 0.001098, "low": 0.001085, "close": 0.001093, "volume": 17921935.0, "close_time": 1771185599999, "quote_volume": 19563.687877, "trades": 531, "taker_buy_base": 9286895.0, "taker_buy_quote": 10146.877915 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001092, "high": 0.001101, "low": 0.001088, "close": 0.001098, "volume": 28676631.0, "close_time": 1771189199999, "quote_volume": 31389.66482, "trades": 417, "taker_buy_base": 15271221.0, "taker_buy_quote": 16728.532747 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.001098, "high": 0.001107, "low": 0.001098, "close": 0.001102, "volume": 31320395.0, "close_time": 1771192799999, "quote_volume": 34528.030846, "trades": 622, "taker_buy_base": 19115434.0, "taker_buy_quote": 21080.535523 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.001101, "high": 0.001111, "low": 0.001098, "close": 0.001108, "volume": 10384168.0, "close_time": 1771196399999, "quote_volume": 11466.769851, "trades": 251, "taker_buy_base": 5346825.0, "taker_buy_quote": 5906.966296 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.001106, "high": 0.001107, "low": 0.001092, "close": 0.001106, "volume": 10575131.0, "close_time": 1771199999999, "quote_volume": 11605.849078, "trades": 127, "taker_buy_base": 4540563.0, "taker_buy_quote": 4997.220226 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001105, "high": 0.001115, "low": 0.0011, "close": 0.001103, "volume": 24203355.0, "close_time": 1771203599999, "quote_volume": 26785.394431, "trades": 413, "taker_buy_base": 9912867.0, "taker_buy_quote": 10968.071277 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.001104, "high": 0.00111, "low": 0.001096, "close": 0.001101, "volume": 11112828.0, "close_time": 1771207199999, "quote_volume": 12238.005572, "trades": 343, "taker_buy_base": 3252653.0, "taker_buy_quote": 3588.295918 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.001101, "high": 0.001105, "low": 0.001097, "close": 0.001099, "volume": 10075216.0, "close_time": 1771210799999, "quote_volume": 11087.674942, "trades": 278, "taker_buy_base": 3536765.0, "taker_buy_quote": 3894.114977 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.001101, "high": 0.001108, "low": 0.001098, "close": 0.001108, "volume": 6071152.0, "close_time": 1771214399999, "quote_volume": 6690.403649, "trades": 177, "taker_buy_base": 4549745.0, "taker_buy_quote": 5014.90223 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001106, "high": 0.001117, "low": 0.001106, "close": 0.001117, "volume": 2905800.0, "close_time": 1771217999999, "quote_volume": 3230.373028, "trades": 102, "taker_buy_base": 1415752.0, "taker_buy_quote": 1574.343763 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.001118, "high": 0.00112, "low": 0.0011, "close": 0.001106, "volume": 13435981.0, "close_time": 1771221599999, "quote_volume": 14892.07027, "trades": 269, "taker_buy_base": 6730013.0, "taker_buy_quote": 7462.017867 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.001106, "high": 0.001116, "low": 0.0011, "close": 0.001115, "volume": 18891084.0, "close_time": 1771225199999, "quote_volume": 20898.496709, "trades": 258, "taker_buy_base": 7319093.0, "taker_buy_quote": 8117.215693 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.001114, "high": 0.001118, "low": 0.001106, "close": 0.001109, "volume": 11867073.0, "close_time": 1771228799999, "quote_volume": 13212.151907, "trades": 267, "taker_buy_base": 6778022.0, "taker_buy_quote": 7555.112929 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001108, "high": 0.001122, "low": 0.001106, "close": 0.001116, "volume": 14912212.0, "close_time": 1771232399999, "quote_volume": 16663.196646, "trades": 406, "taker_buy_base": 9692874.0, "taker_buy_quote": 10844.18343 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.001117, "high": 0.00113, "low": 0.001116, "close": 0.001129, "volume": 25262464.0, "close_time": 1771235999999, "quote_volume": 28337.265402, "trades": 353, "taker_buy_base": 14589713.0, "taker_buy_quote": 16364.741849 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.001129, "high": 0.001129, "low": 0.00112, "close": 0.00112, "volume": 6475895.0, "close_time": 1771239599999, "quote_volume": 7274.299773, "trades": 194, "taker_buy_base": 1546310.0, "taker_buy_quote": 1736.318492 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00112, "high": 0.001124, "low": 0.001104, "close": 0.00112, "volume": 18960659.0, "close_time": 1771243199999, "quote_volume": 21045.410694, "trades": 478, "taker_buy_base": 6669904.0, "taker_buy_quote": 7417.788586 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001117, "high": 0.001148, "low": 0.001114, "close": 0.001146, "volume": 39839736.0, "close_time": 1771246799999, "quote_volume": 45248.085369, "trades": 622, "taker_buy_base": 23906768.0, "taker_buy_quote": 27130.778766 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.001147, "high": 0.001156, "low": 0.001111, "close": 0.001115, "volume": 36357099.0, "close_time": 1771250399999, "quote_volume": 41151.374016, "trades": 709, "taker_buy_base": 12828533.0, "taker_buy_quote": 14474.86977 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.001116, "high": 0.001127, "low": 0.001108, "close": 0.00112, "volume": 18723824.0, "close_time": 1771253999999, "quote_volume": 20943.164406, "trades": 305, "taker_buy_base": 7881362.0, "taker_buy_quote": 8835.440738 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.001124, "high": 0.001127, "low": 0.001089, "close": 0.001097, "volume": 18716299.0, "close_time": 1771257599999, "quote_volume": 20635.568268, "trades": 366, "taker_buy_base": 7712263.0, "taker_buy_quote": 8518.363776 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001096, "high": 0.001111, "low": 0.001096, "close": 0.001106, "volume": 14511930.0, "close_time": 1771261199999, "quote_volume": 16049.364972, "trades": 334, "taker_buy_base": 8362622.0, "taker_buy_quote": 9249.542911 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.001106, "high": 0.001107, "low": 0.001095, "close": 0.0011, "volume": 11343093.0, "close_time": 1771264799999, "quote_volume": 12481.968659, "trades": 139, "taker_buy_base": 3760563.0, "taker_buy_quote": 4145.939884 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0011, "high": 0.001113, "low": 0.0011, "close": 0.001109, "volume": 22460875.0, "close_time": 1771268399999, "quote_volume": 24876.034683, "trades": 522, "taker_buy_base": 16276650.0, "taker_buy_quote": 18025.645609 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00111, "high": 0.001127, "low": 0.001107, "close": 0.001122, "volume": 17899952.0, "close_time": 1771271999999, "quote_volume": 20026.486096, "trades": 253, "taker_buy_base": 11882235.0, "taker_buy_quote": 13305.840024 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001122, "high": 0.001128, "low": 0.001108, "close": 0.001125, "volume": 14873681.0, "close_time": 1771275599999, "quote_volume": 16613.469838, "trades": 262, "taker_buy_base": 8004557.0, "taker_buy_quote": 8940.550641 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.001126, "high": 0.001133, "low": 0.001122, "close": 0.001133, "volume": 38841709.0, "close_time": 1771279199999, "quote_volume": 43711.009282, "trades": 608, "taker_buy_base": 13586116.0, "taker_buy_quote": 15316.072133 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.001132, "high": 0.001134, "low": 0.001124, "close": 0.001128, "volume": 6818003.0, "close_time": 1771282799999, "quote_volume": 7693.625388, "trades": 167, "taker_buy_base": 2087887.0, "taker_buy_quote": 2355.984276 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.001127, "high": 0.001139, "low": 0.001124, "close": 0.001131, "volume": 52889877.0, "close_time": 1771286399999, "quote_volume": 59934.870502, "trades": 584, "taker_buy_base": 26524642.0, "taker_buy_quote": 30085.505838 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00113, "high": 0.001133, "low": 0.001121, "close": 0.001123, "volume": 25557423.0, "close_time": 1771289999999, "quote_volume": 28785.001265, "trades": 757, "taker_buy_base": 10736025.0, "taker_buy_quote": 12091.421514 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.001122, "high": 0.001127, "low": 0.001119, "close": 0.001122, "volume": 12198764.0, "close_time": 1771293599999, "quote_volume": 13683.288503, "trades": 356, "taker_buy_base": 9429078.0, "taker_buy_quote": 10577.477622 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.001121, "high": 0.001134, "low": 0.001115, "close": 0.001128, "volume": 7016767.0, "close_time": 1771297199999, "quote_volume": 7901.588039, "trades": 346, "taker_buy_base": 5129103.0, "taker_buy_quote": 5772.450101 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.001127, "high": 0.001127, "low": 0.001117, "close": 0.001117, "volume": 2128243.0, "close_time": 1771300799999, "quote_volume": 2384.267238, "trades": 84, "taker_buy_base": 526082.0, "taker_buy_quote": 589.792638 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001116, "high": 0.00112, "low": 0.001111, "close": 0.001115, "volume": 7497140.0, "close_time": 1771304399999, "quote_volume": 8355.923419, "trades": 133, "taker_buy_base": 2980505.0, "taker_buy_quote": 3324.991282 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.001114, "high": 0.001115, "low": 0.001102, "close": 0.00111, "volume": 7881259.0, "close_time": 1771307999999, "quote_volume": 8729.64657, "trades": 257, "taker_buy_base": 3047129.0, "taker_buy_quote": 3372.787117 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00111, "high": 0.001115, "low": 0.001109, "close": 0.001112, "volume": 6957580.0, "close_time": 1771311599999, "quote_volume": 7739.178911, "trades": 116, "taker_buy_base": 1615810.0, "taker_buy_quote": 1797.147757 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.001111, "high": 0.001111, "low": 0.001105, "close": 0.001107, "volume": 2416073.0, "close_time": 1771315199999, "quote_volume": 2676.282582, "trades": 73, "taker_buy_base": 1420519.0, "taker_buy_quote": 1574.359045 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001106, "high": 0.001108, "low": 0.001094, "close": 0.001098, "volume": 14482402.0, "close_time": 1771318799999, "quote_volume": 15898.622631, "trades": 290, "taker_buy_base": 3687202.0, "taker_buy_quote": 4046.034894 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.001098, "high": 0.001101, "low": 0.001093, "close": 0.001098, "volume": 5827242.0, "close_time": 1771322399999, "quote_volume": 6387.42838, "trades": 201, "taker_buy_base": 3682199.0, "taker_buy_quote": 4037.452495 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.001098, "high": 0.001098, "low": 0.001088, "close": 0.001093, "volume": 13315695.0, "close_time": 1771325999999, "quote_volume": 14524.871368, "trades": 205, "taker_buy_base": 8233430.0, "taker_buy_quote": 8975.670474 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.001094, "high": 0.0011, "low": 0.001092, "close": 0.001096, "volume": 9086768.0, "close_time": 1771329599999, "quote_volume": 9952.784648, "trades": 166, "taker_buy_base": 4991640.0, "taker_buy_quote": 5471.026845 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001095, "high": 0.001105, "low": 0.001092, "close": 0.001096, "volume": 20435138.0, "close_time": 1771333199999, "quote_volume": 22452.563909, "trades": 284, "taker_buy_base": 16620498.0, "taker_buy_quote": 18272.799999 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.001097, "high": 0.001109, "low": 0.001094, "close": 0.001103, "volume": 12038956.0, "close_time": 1771336799999, "quote_volume": 13267.890067, "trades": 285, "taker_buy_base": 7626722.0, "taker_buy_quote": 8404.304008 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.001103, "high": 0.001109, "low": 0.001072, "close": 0.001075, "volume": 67679590.0, "close_time": 1771340399999, "quote_volume": 73702.606708, "trades": 1735, "taker_buy_base": 27489662.0, "taker_buy_quote": 29953.968292 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.001076, "high": 0.001101, "low": 0.001075, "close": 0.001098, "volume": 29909238.0, "close_time": 1771343999999, "quote_volume": 32590.979537, "trades": 844, "taker_buy_base": 21350154.0, "taker_buy_quote": 23255.627988 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001098, "high": 0.001121, "low": 0.001097, "close": 0.001104, "volume": 31031966.0, "close_time": 1771347599999, "quote_volume": 34418.216215, "trades": 678, "taker_buy_base": 15080511.0, "taker_buy_quote": 16739.416697 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.001104, "high": 0.001106, "low": 0.001086, "close": 0.001096, "volume": 33632413.0, "close_time": 1771351199999, "quote_volume": 36884.322175, "trades": 656, "taker_buy_base": 14896755.0, "taker_buy_quote": 16332.782436 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.001095, "high": 0.001117, "low": 0.001093, "close": 0.00111, "volume": 14508650.0, "close_time": 1771354799999, "quote_volume": 16029.862226, "trades": 336, "taker_buy_base": 9065358.0, "taker_buy_quote": 10012.102641 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.001109, "high": 0.001112, "low": 0.001096, "close": 0.001101, "volume": 12938523.0, "close_time": 1771358399999, "quote_volume": 14265.461921, "trades": 207, "taker_buy_base": 4362615.0, "taker_buy_quote": 4819.564677 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001102, "high": 0.001102, "low": 0.001093, "close": 0.001097, "volume": 9166249.0, "close_time": 1771361999999, "quote_volume": 10055.156133, "trades": 262, "taker_buy_base": 2435775.0, "taker_buy_quote": 2674.395509 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.001097, "high": 0.001104, "low": 0.001095, "close": 0.001102, "volume": 6999100.0, "close_time": 1771365599999, "quote_volume": 7689.221608, "trades": 116, "taker_buy_base": 4189341.0, "taker_buy_quote": 4606.817729 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.001103, "high": 0.001103, "low": 0.001096, "close": 0.001097, "volume": 8261167.0, "close_time": 1771369199999, "quote_volume": 9079.839452, "trades": 159, "taker_buy_base": 4219157.0, "taker_buy_quote": 4638.045068 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.001095, "high": 0.001096, "low": 0.001092, "close": 0.001095, "volume": 3827272.0, "close_time": 1771372799999, "quote_volume": 4188.142664, "trades": 86, "taker_buy_base": 981006.0, "taker_buy_quote": 1074.374499 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001094, "high": 0.001097, "low": 0.001088, "close": 0.001093, "volume": 9789089.0, "close_time": 1771376399999, "quote_volume": 10696.867092, "trades": 130, "taker_buy_base": 7231636.0, "taker_buy_quote": 7904.104938 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.001094, "high": 0.001096, "low": 0.001089, "close": 0.001094, "volume": 2191223.0, "close_time": 1771379999999, "quote_volume": 2395.033518, "trades": 70, "taker_buy_base": 695191.0, "taker_buy_quote": 759.592944 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.001095, "high": 0.001105, "low": 0.001095, "close": 0.001101, "volume": 2754384.0, "close_time": 1771383599999, "quote_volume": 3034.625665, "trades": 56, "taker_buy_base": 1423506.0, "taker_buy_quote": 1570.113919 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.001101, "high": 0.001109, "low": 0.001101, "close": 0.001107, "volume": 1327707.0, "close_time": 1771387199999, "quote_volume": 1469.455884, "trades": 51, "taker_buy_base": 927573.0, "taker_buy_quote": 1026.99418 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001107, "high": 0.00111, "low": 0.001104, "close": 0.001107, "volume": 2446407.0, "close_time": 1771390799999, "quote_volume": 2708.284347, "trades": 67, "taker_buy_base": 1450333.0, "taker_buy_quote": 1605.43896 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.001108, "high": 0.001112, "low": 0.001105, "close": 0.001107, "volume": 3088674.0, "close_time": 1771394399999, "quote_volume": 3427.776607, "trades": 82, "taker_buy_base": 1090783.0, "taker_buy_quote": 1209.873514 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.001106, "high": 0.001115, "low": 0.001106, "close": 0.001109, "volume": 6428290.0, "close_time": 1771397999999, "quote_volume": 7140.369645, "trades": 290, "taker_buy_base": 2831375.0, "taker_buy_quote": 3146.418453 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.001109, "high": 0.001121, "low": 0.001107, "close": 0.001116, "volume": 17066109.0, "close_time": 1771401599999, "quote_volume": 19040.807167, "trades": 518, "taker_buy_base": 10579344.0, "taker_buy_quote": 11801.614129 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001116, "high": 0.001125, "low": 0.001114, "close": 0.001118, "volume": 11112158.0, "close_time": 1771405199999, "quote_volume": 12424.021222, "trades": 301, "taker_buy_base": 5893364.0, "taker_buy_quote": 6594.373349 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.001118, "high": 0.001121, "low": 0.001115, "close": 0.001117, "volume": 10249706.0, "close_time": 1771408799999, "quote_volume": 11468.783818, "trades": 291, "taker_buy_base": 8988612.0, "taker_buy_quote": 10059.191569 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.001119, "high": 0.001122, "low": 0.001111, "close": 0.001117, "volume": 21813947.0, "close_time": 1771412399999, "quote_volume": 24315.532797, "trades": 495, "taker_buy_base": 8832120.0, "taker_buy_quote": 9849.140194 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.001117, "high": 0.001127, "low": 0.001102, "close": 0.001117, "volume": 22168210.0, "close_time": 1771415999999, "quote_volume": 24700.160071, "trades": 519, "taker_buy_base": 16114401.0, "taker_buy_quote": 17955.087385 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001117, "high": 0.001122, "low": 0.00111, "close": 0.001111, "volume": 17154708.0, "close_time": 1771419599999, "quote_volume": 19145.796618, "trades": 375, "taker_buy_base": 8385508.0, "taker_buy_quote": 9366.372113 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.001111, "high": 0.001113, "low": 0.001092, "close": 0.001098, "volume": 12696337.0, "close_time": 1771423199999, "quote_volume": 13976.958872, "trades": 403, "taker_buy_base": 5381281.0, "taker_buy_quote": 5935.039224 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.001098, "high": 0.001099, "low": 0.001085, "close": 0.001096, "volume": 32553475.0, "close_time": 1771426799999, "quote_volume": 35585.066299, "trades": 442, "taker_buy_base": 12961423.0, "taker_buy_quote": 14156.549882 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.001097, "high": 0.001124, "low": 0.001097, "close": 0.001109, "volume": 29709326.0, "close_time": 1771430399999, "quote_volume": 33131.773598, "trades": 511, "taker_buy_base": 23297851.0, "taker_buy_quote": 25986.890246 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001108, "high": 0.001109, "low": 0.001095, "close": 0.001097, "volume": 19121803.0, "close_time": 1771433999999, "quote_volume": 21041.202758, "trades": 249, "taker_buy_base": 6687780.0, "taker_buy_quote": 7360.851467 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.001098, "high": 0.001107, "low": 0.001089, "close": 0.001089, "volume": 28279793.0, "close_time": 1771437599999, "quote_volume": 30968.9918, "trades": 283, "taker_buy_base": 12147203.0, "taker_buy_quote": 13317.586681 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.001089, "high": 0.001089, "low": 0.001067, "close": 0.00107, "volume": 44154820.0, "close_time": 1771441199999, "quote_volume": 47533.310696, "trades": 493, "taker_buy_base": 11651776.0, "taker_buy_quote": 12554.135818 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.001069, "high": 0.001076, "low": 0.001048, "close": 0.001061, "volume": 46363915.0, "close_time": 1771444799999, "quote_volume": 49109.706033, "trades": 532, "taker_buy_base": 20930160.0, "taker_buy_quote": 22131.317686 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001059, "high": 0.001064, "low": 0.001054, "close": 0.001054, "volume": 22781169.0, "close_time": 1771448399999, "quote_volume": 24134.531261, "trades": 360, "taker_buy_base": 8325952.0, "taker_buy_quote": 8826.269124 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.001055, "high": 0.001056, "low": 0.001044, "close": 0.001046, "volume": 26927198.0, "close_time": 1771451999999, "quote_volume": 28249.023007, "trades": 290, "taker_buy_base": 12051501.0, "taker_buy_quote": 12654.338 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001038, "close": 0.001048, "volume": 28318097.0, "close_time": 1771455599999, "quote_volume": 29548.570883, "trades": 231, "taker_buy_base": 21649130.0, "taker_buy_quote": 22579.298215 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.001046, "high": 0.001046, "low": 0.001037, "close": 0.001042, "volume": 9475615.0, "close_time": 1771459199999, "quote_volume": 9864.356746, "trades": 187, "taker_buy_base": 5240248.0, "taker_buy_quote": 5454.528599 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001043, "high": 0.001043, "low": 0.001035, "close": 0.001036, "volume": 5760346.0, "close_time": 1771462799999, "quote_volume": 5985.583983, "trades": 175, "taker_buy_base": 4680634.0, "taker_buy_quote": 4864.210286 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.001036, "high": 0.00105, "low": 0.001036, "close": 0.00105, "volume": 14697459.0, "close_time": 1771466399999, "quote_volume": 15335.133294, "trades": 268, "taker_buy_base": 11078093.0, "taker_buy_quote": 11557.163814 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.001049, "high": 0.001052, "low": 0.001045, "close": 0.001052, "volume": 9598751.0, "close_time": 1771469999999, "quote_volume": 10067.210533, "trades": 120, "taker_buy_base": 3298928.0, "taker_buy_quote": 3461.739043 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.001052, "high": 0.001058, "low": 0.00105, "close": 0.001055, "volume": 4357534.0, "close_time": 1771473599999, "quote_volume": 4586.259749, "trades": 82, "taker_buy_base": 2214152.0, "taker_buy_quote": 2332.401843 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001054, "high": 0.001057, "low": 0.001052, "close": 0.001053, "volume": 6065698.0, "close_time": 1771477199999, "quote_volume": 6394.287779, "trades": 99, "taker_buy_base": 3090709.0, "taker_buy_quote": 3258.715976 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.001053, "high": 0.001053, "low": 0.001044, "close": 0.001048, "volume": 12531772.0, "close_time": 1771480799999, "quote_volume": 13138.89985, "trades": 155, "taker_buy_base": 5795342.0, "taker_buy_quote": 6076.638054 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00105, "high": 0.001063, "low": 0.00105, "close": 0.001061, "volume": 33558487.0, "close_time": 1771484399999, "quote_volume": 35403.514649, "trades": 259, "taker_buy_base": 17754657.0, "taker_buy_quote": 18732.29007 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.001059, "high": 0.00106, "low": 0.001053, "close": 0.001053, "volume": 34322818.0, "close_time": 1771487999999, "quote_volume": 36256.774665, "trades": 335, "taker_buy_base": 13422843.0, "taker_buy_quote": 14195.361415 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001052, "high": 0.001052, "low": 0.001032, "close": 0.001038, "volume": 14185054.0, "close_time": 1771491599999, "quote_volume": 14776.267978, "trades": 215, "taker_buy_base": 9036988.0, "taker_buy_quote": 9419.856365 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.001039, "high": 0.001046, "low": 0.001039, "close": 0.001041, "volume": 7936263.0, "close_time": 1771495199999, "quote_volume": 8266.41043, "trades": 219, "taker_buy_base": 3102838.0, "taker_buy_quote": 3233.885255 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00104, "high": 0.001045, "low": 0.001036, "close": 0.001039, "volume": 12845097.0, "close_time": 1771498799999, "quote_volume": 13349.286763, "trades": 258, "taker_buy_base": 3517334.0, "taker_buy_quote": 3656.495794 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.001038, "high": 0.001044, "low": 0.001036, "close": 0.001037, "volume": 19043638.0, "close_time": 1771502399999, "quote_volume": 19798.328343, "trades": 958, "taker_buy_base": 12129958.0, "taker_buy_quote": 12617.423935 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001038, "high": 0.001041, "low": 0.001034, "close": 0.001036, "volume": 5938491.0, "close_time": 1771505999999, "quote_volume": 6158.758299, "trades": 152, "taker_buy_base": 3134977.0, "taker_buy_quote": 3250.244592 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.001036, "high": 0.001036, "low": 0.001003, "close": 0.001012, "volume": 66367908.0, "close_time": 1771509599999, "quote_volume": 67835.97827, "trades": 625, "taker_buy_base": 34488061.0, "taker_buy_quote": 35292.425828 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.001015, "high": 0.001033, "low": 0.001014, "close": 0.001027, "volume": 47609426.0, "close_time": 1771513199999, "quote_volume": 48520.807241, "trades": 475, "taker_buy_base": 34513663.0, "taker_buy_quote": 35179.62567 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.001026, "high": 0.001035, "low": 0.001013, "close": 0.001015, "volume": 27504509.0, "close_time": 1771516799999, "quote_volume": 28039.173188, "trades": 438, "taker_buy_base": 7237319.0, "taker_buy_quote": 7407.058002 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001016, "high": 0.001021, "low": 0.001003, "close": 0.001014, "volume": 23122140.0, "close_time": 1771520399999, "quote_volume": 23415.895761, "trades": 371, "taker_buy_base": 13096570.0, "taker_buy_quote": 13281.57867 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.001013, "high": 0.001028, "low": 0.001009, "close": 0.001018, "volume": 21848171.0, "close_time": 1771523999999, "quote_volume": 22275.244752, "trades": 306, "taker_buy_base": 14541135.0, "taker_buy_quote": 14826.786133 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.001017, "high": 0.001027, "low": 0.001014, "close": 0.001025, "volume": 7332450.0, "close_time": 1771527599999, "quote_volume": 7486.933893, "trades": 144, "taker_buy_base": 3229180.0, "taker_buy_quote": 3302.604921 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.001024, "high": 0.001026, "low": 0.001016, "close": 0.001022, "volume": 7108607.0, "close_time": 1771531199999, "quote_volume": 7259.368402, "trades": 134, "taker_buy_base": 4077007.0, "taker_buy_quote": 4163.763139 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001022, "high": 0.00103, "low": 0.001021, "close": 0.001026, "volume": 10290412.0, "close_time": 1771534799999, "quote_volume": 10555.517211, "trades": 179, "taker_buy_base": 6221860.0, "taker_buy_quote": 6385.500133 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.001025, "high": 0.001029, "low": 0.001023, "close": 0.001025, "volume": 6362683.0, "close_time": 1771538399999, "quote_volume": 6523.397393, "trades": 210, "taker_buy_base": 2999993.0, "taker_buy_quote": 3078.695085 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.001024, "high": 0.001029, "low": 0.001023, "close": 0.001028, "volume": 7413012.0, "close_time": 1771541999999, "quote_volume": 7612.262196, "trades": 136, "taker_buy_base": 5332112.0, "taker_buy_quote": 5478.97371 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.001031, "high": 0.001037, "low": 0.001027, "close": 0.001036, "volume": 4860622.0, "close_time": 1771545599999, "quote_volume": 5021.316834, "trades": 114, "taker_buy_base": 3395709.0, "taker_buy_quote": 3507.575211 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001036, "high": 0.001043, "low": 0.00103, "close": 0.00104, "volume": 15577198.0, "close_time": 1771549199999, "quote_volume": 16186.68598, "trades": 435, "taker_buy_base": 8135879.0, "taker_buy_quote": 8453.207714 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00104, "high": 0.001047, "low": 0.00104, "close": 0.001045, "volume": 10359683.0, "close_time": 1771552799999, "quote_volume": 10815.80904, "trades": 137, "taker_buy_base": 5731031.0, "taker_buy_quote": 5985.145662 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.001046, "high": 0.001047, "low": 0.001039, "close": 0.001039, "volume": 8459280.0, "close_time": 1771556399999, "quote_volume": 8825.244532, "trades": 156, "taker_buy_base": 2242202.0, "taker_buy_quote": 2341.281342 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.001039, "high": 0.001044, "low": 0.001037, "close": 0.001039, "volume": 5479084.0, "close_time": 1771559999999, "quote_volume": 5703.605018, "trades": 101, "taker_buy_base": 3549683.0, "taker_buy_quote": 3699.24022 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001039, "high": 0.00104, "low": 0.001029, "close": 0.001037, "volume": 15294350.0, "close_time": 1771563599999, "quote_volume": 15861.788048, "trades": 275, "taker_buy_base": 8798865.0, "taker_buy_quote": 9124.547476 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.001038, "high": 0.001054, "low": 0.001034, "close": 0.00105, "volume": 7316685.0, "close_time": 1771567199999, "quote_volume": 7665.722459, "trades": 120, "taker_buy_base": 4836017.0, "taker_buy_quote": 5068.23206 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00105, "high": 0.001061, "low": 0.001048, "close": 0.001059, "volume": 18997459.0, "close_time": 1771570799999, "quote_volume": 20028.664451, "trades": 180, "taker_buy_base": 14990225.0, "taker_buy_quote": 15815.043266 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.001059, "high": 0.001064, "low": 0.001057, "close": 0.00106, "volume": 5878077.0, "close_time": 1771574399999, "quote_volume": 6230.592025, "trades": 148, "taker_buy_base": 3307366.0, "taker_buy_quote": 3506.456793 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001064, "high": 0.001072, "low": 0.001058, "close": 0.001068, "volume": 18519221.0, "close_time": 1771577999999, "quote_volume": 19706.690944, "trades": 236, "taker_buy_base": 10056212.0, "taker_buy_quote": 10702.321029 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.001067, "high": 0.00108, "low": 0.001066, "close": 0.001075, "volume": 15644349.0, "close_time": 1771581599999, "quote_volume": 16798.37772, "trades": 239, "taker_buy_base": 7146816.0, "taker_buy_quote": 7672.225502 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.001076, "high": 0.001081, "low": 0.00107, "close": 0.001071, "volume": 15872692.0, "close_time": 1771585199999, "quote_volume": 17105.576703, "trades": 226, "taker_buy_base": 9174278.0, "taker_buy_quote": 9899.754329 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.001072, "high": 0.001072, "low": 0.001053, "close": 0.001056, "volume": 16528026.0, "close_time": 1771588799999, "quote_volume": 17560.046705, "trades": 245, "taker_buy_base": 7174545.0, "taker_buy_quote": 7624.419371 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001054, "high": 0.001057, "low": 0.001049, "close": 0.001051, "volume": 13747290.0, "close_time": 1771592399999, "quote_volume": 14473.588471, "trades": 193, "taker_buy_base": 7207477.0, "taker_buy_quote": 7597.013767 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.001052, "high": 0.001052, "low": 0.00102, "close": 0.001028, "volume": 72678171.0, "close_time": 1771595999999, "quote_volume": 74782.473729, "trades": 475, "taker_buy_base": 35988875.0, "taker_buy_quote": 37014.730974 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.001031, "high": 0.001049, "low": 0.001027, "close": 0.001043, "volume": 31877787.0, "close_time": 1771599599999, "quote_volume": 33083.230709, "trades": 390, "taker_buy_base": 14979179.0, "taker_buy_quote": 15525.783607 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.001046, "high": 0.001081, "low": 0.001046, "close": 0.001081, "volume": 100610176.0, "close_time": 1771603199999, "quote_volume": 107167.146291, "trades": 1324, "taker_buy_base": 58077627.0, "taker_buy_quote": 61810.390072 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00108, "high": 0.001094, "low": 0.00107, "close": 0.001085, "volume": 51956981.0, "close_time": 1771606799999, "quote_volume": 56311.141051, "trades": 700, "taker_buy_base": 21701641.0, "taker_buy_quote": 23538.334704 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.001081, "high": 0.001084, "low": 0.001052, "close": 0.001084, "volume": 57613263.0, "close_time": 1771610399999, "quote_volume": 61766.593101, "trades": 711, "taker_buy_base": 23402956.0, "taker_buy_quote": 25094.2245 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.001085, "high": 0.001092, "low": 0.001076, "close": 0.001085, "volume": 32987266.0, "close_time": 1771613999999, "quote_volume": 35735.231309, "trades": 384, "taker_buy_base": 18078400.0, "taker_buy_quote": 19584.350412 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.001083, "high": 0.001086, "low": 0.001072, "close": 0.001074, "volume": 12114337.0, "close_time": 1771617599999, "quote_volume": 13053.949072, "trades": 188, "taker_buy_base": 3777607.0, "taker_buy_quote": 4071.179868 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001076, "high": 0.001082, "low": 0.001072, "close": 0.001076, "volume": 17340643.0, "close_time": 1771621199999, "quote_volume": 18666.446356, "trades": 193, "taker_buy_base": 9670019.0, "taker_buy_quote": 10410.381922 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.001078, "high": 0.001084, "low": 0.001076, "close": 0.001084, "volume": 19049999.0, "close_time": 1771624799999, "quote_volume": 20571.828642, "trades": 255, "taker_buy_base": 13453902.0, "taker_buy_quote": 14539.878388 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.001084, "high": 0.001088, "low": 0.001076, "close": 0.001087, "volume": 20583747.0, "close_time": 1771628399999, "quote_volume": 22292.673573, "trades": 226, "taker_buy_base": 6799112.0, "taker_buy_quote": 7362.231858 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.001087, "high": 0.001091, "low": 0.00108, "close": 0.001084, "volume": 4401664.0, "close_time": 1771631999999, "quote_volume": 4775.536855, "trades": 110, "taker_buy_base": 1546453.0, "taker_buy_quote": 1678.722188 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001082, "high": 0.001085, "low": 0.001077, "close": 0.001079, "volume": 3680070.0, "close_time": 1771635599999, "quote_volume": 3977.165044, "trades": 74, "taker_buy_base": 560183.0, "taker_buy_quote": 606.314388 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.001079, "high": 0.001087, "low": 0.001079, "close": 0.001085, "volume": 10268262.0, "close_time": 1771639199999, "quote_volume": 11133.282363, "trades": 112, "taker_buy_base": 8342771.0, "taker_buy_quote": 9046.08181 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.001085, "high": 0.001093, "low": 0.001082, "close": 0.001093, "volume": 7941927.0, "close_time": 1771642799999, "quote_volume": 8661.083269, "trades": 79, "taker_buy_base": 1453662.0, "taker_buy_quote": 1585.672815 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.001089, "high": 0.001103, "low": 0.001082, "close": 0.001085, "volume": 31919975.0, "close_time": 1771646399999, "quote_volume": 34800.723879, "trades": 324, "taker_buy_base": 23431663.0, "taker_buy_quote": 25564.755746 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001085, "high": 0.001091, "low": 0.001083, "close": 0.00109, "volume": 15710205.0, "close_time": 1771649999999, "quote_volume": 17031.812236, "trades": 89, "taker_buy_base": 11658008.0, "taker_buy_quote": 12638.201883 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.001092, "high": 0.001094, "low": 0.001087, "close": 0.001088, "volume": 10003276.0, "close_time": 1771653599999, "quote_volume": 10912.998563, "trades": 85, "taker_buy_base": 4667761.0, "taker_buy_quote": 5092.013035 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00109, "high": 0.001091, "low": 0.001083, "close": 0.001085, "volume": 6969101.0, "close_time": 1771657199999, "quote_volume": 7582.491146, "trades": 138, "taker_buy_base": 3828217.0, "taker_buy_quote": 4165.196416 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.001083, "high": 0.001086, "low": 0.001083, "close": 0.001085, "volume": 811699.0, "close_time": 1771660799999, "quote_volume": 880.358372, "trades": 25, "taker_buy_base": 103697.0, "taker_buy_quote": 112.563032 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001086, "high": 0.001094, "low": 0.001083, "close": 0.001093, "volume": 18459356.0, "close_time": 1771664399999, "quote_volume": 20110.272521, "trades": 184, "taker_buy_base": 13759708.0, "taker_buy_quote": 15003.23198 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.001094, "high": 0.001105, "low": 0.00109, "close": 0.001094, "volume": 16692724.0, "close_time": 1771667999999, "quote_volume": 18340.282754, "trades": 359, "taker_buy_base": 9714960.0, "taker_buy_quote": 10677.901865 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.001094, "high": 0.001098, "low": 0.001091, "close": 0.001093, "volume": 4045512.0, "close_time": 1771671599999, "quote_volume": 4433.007366, "trades": 189, "taker_buy_base": 2727352.0, "taker_buy_quote": 2989.595803 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.001094, "high": 0.001098, "low": 0.001091, "close": 0.001092, "volume": 10047656.0, "close_time": 1771675199999, "quote_volume": 10981.129963, "trades": 124, "taker_buy_base": 4261330.0, "taker_buy_quote": 4661.806733 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001093, "high": 0.001096, "low": 0.001082, "close": 0.001084, "volume": 24886838.0, "close_time": 1771678799999, "quote_volume": 27084.866172, "trades": 226, "taker_buy_base": 12690035.0, "taker_buy_quote": 13837.603249 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.001084, "high": 0.001088, "low": 0.001081, "close": 0.001088, "volume": 12203417.0, "close_time": 1771682399999, "quote_volume": 13231.760436, "trades": 133, "taker_buy_base": 4796699.0, "taker_buy_quote": 5203.960774 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.001087, "high": 0.001094, "low": 0.001085, "close": 0.001086, "volume": 20840611.0, "close_time": 1771685999999, "quote_volume": 22697.007755, "trades": 219, "taker_buy_base": 15471769.0, "taker_buy_quote": 16849.707734 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.001084, "high": 0.001085, "low": 0.001077, "close": 0.00108, "volume": 11769744.0, "close_time": 1771689599999, "quote_volume": 12719.168869, "trades": 177, "taker_buy_base": 6490122.0, "taker_buy_quote": 7020.170777 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001079, "high": 0.001079, "low": 0.001068, "close": 0.001072, "volume": 19829076.0, "close_time": 1771693199999, "quote_volume": 21243.050545, "trades": 239, "taker_buy_base": 5794888.0, "taker_buy_quote": 6208.181194 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.001071, "high": 0.001076, "low": 0.001069, "close": 0.001074, "volume": 6418101.0, "close_time": 1771696799999, "quote_volume": 6886.907443, "trades": 96, "taker_buy_base": 4194914.0, "taker_buy_quote": 4505.562431 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.001074, "high": 0.001077, "low": 0.001073, "close": 0.001076, "volume": 12465036.0, "close_time": 1771700399999, "quote_volume": 13403.637539, "trades": 166, "taker_buy_base": 5394587.0, "taker_buy_quote": 5800.157685 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.001077, "high": 0.001077, "low": 0.00107, "close": 0.001073, "volume": 2383304.0, "close_time": 1771703999999, "quote_volume": 2556.397233, "trades": 68, "taker_buy_base": 1409114.0, "taker_buy_quote": 1510.467026 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001072, "high": 0.001072, "low": 0.001056, "close": 0.001058, "volume": 25690295.0, "close_time": 1771707599999, "quote_volume": 27340.731594, "trades": 255, "taker_buy_base": 8733632.0, "taker_buy_quote": 9316.541485 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.001058, "high": 0.001064, "low": 0.001056, "close": 0.001062, "volume": 11137287.0, "close_time": 1771711199999, "quote_volume": 11777.351237, "trades": 145, "taker_buy_base": 8136758.0, "taker_buy_quote": 8599.74064 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.001062, "high": 0.001062, "low": 0.001055, "close": 0.001057, "volume": 4939045.0, "close_time": 1771714799999, "quote_volume": 5227.788086, "trades": 86, "taker_buy_base": 1861957.0, "taker_buy_quote": 1970.693638 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.001056, "high": 0.001056, "low": 0.001051, "close": 0.001052, "volume": 2767139.0, "close_time": 1771718399999, "quote_volume": 2913.387429, "trades": 178, "taker_buy_base": 896101.0, "taker_buy_quote": 944.83882 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001051, "high": 0.001053, "low": 0.001039, "close": 0.001044, "volume": 35751183.0, "close_time": 1771721999999, "quote_volume": 37273.105286, "trades": 493, "taker_buy_base": 14481912.0, "taker_buy_quote": 15106.973969 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.001044, "high": 0.001044, "low": 0.00104, "close": 0.001043, "volume": 7430189.0, "close_time": 1771725599999, "quote_volume": 7745.00784, "trades": 151, "taker_buy_base": 1836831.0, "taker_buy_quote": 1915.722953 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.001041, "high": 0.001047, "low": 0.001028, "close": 0.001028, "volume": 30794505.0, "close_time": 1771729199999, "quote_volume": 31970.346263, "trades": 349, "taker_buy_base": 14667849.0, "taker_buy_quote": 15293.749303 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.001028, "high": 0.001033, "low": 0.001026, "close": 0.001032, "volume": 10917616.0, "close_time": 1771732799999, "quote_volume": 11233.788978, "trades": 231, "taker_buy_base": 3667548.0, "taker_buy_quote": 3778.087899 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001032, "high": 0.00104, "low": 0.00103, "close": 0.001036, "volume": 17415638.0, "close_time": 1771736399999, "quote_volume": 18055.469487, "trades": 215, "taker_buy_base": 11870390.0, "taker_buy_quote": 12309.552121 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.001035, "high": 0.001035, "low": 0.001028, "close": 0.001028, "volume": 4008302.0, "close_time": 1771739999999, "quote_volume": 4131.350872, "trades": 97, "taker_buy_base": 1379780.0, "taker_buy_quote": 1422.024554 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.001028, "high": 0.001032, "low": 0.001025, "close": 0.00103, "volume": 8239725.0, "close_time": 1771743599999, "quote_volume": 8482.178018, "trades": 126, "taker_buy_base": 5259149.0, "taker_buy_quote": 5415.054219 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.001029, "high": 0.001032, "low": 0.001028, "close": 0.001028, "volume": 7779836.0, "close_time": 1771747199999, "quote_volume": 8015.582129, "trades": 136, "taker_buy_base": 3290532.0, "taker_buy_quote": 3391.553451 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001027, "high": 0.001031, "low": 0.001026, "close": 0.001026, "volume": 2853634.0, "close_time": 1771750799999, "quote_volume": 2934.123776, "trades": 77, "taker_buy_base": 2433726.0, "taker_buy_quote": 2502.716517 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.001025, "high": 0.001035, "low": 0.001024, "close": 0.001035, "volume": 2735725.0, "close_time": 1771754399999, "quote_volume": 2820.036461, "trades": 95, "taker_buy_base": 1846918.0, "taker_buy_quote": 1904.491641 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.001035, "high": 0.001038, "low": 0.001033, "close": 0.001034, "volume": 8111281.0, "close_time": 1771757999999, "quote_volume": 8406.29617, "trades": 162, "taker_buy_base": 4475649.0, "taker_buy_quote": 4640.657301 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.001034, "high": 0.001035, "low": 0.001025, "close": 0.001028, "volume": 8396623.0, "close_time": 1771761599999, "quote_volume": 8633.560225, "trades": 115, "taker_buy_base": 1091881.0, "taker_buy_quote": 1125.623008 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001027, "high": 0.001027, "low": 0.001017, "close": 0.001017, "volume": 18950360.0, "close_time": 1771765199999, "quote_volume": 19316.188528, "trades": 341, "taker_buy_base": 7922116.0, "taker_buy_quote": 8079.305106 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.001017, "high": 0.00102, "low": 0.00101, "close": 0.001012, "volume": 26795880.0, "close_time": 1771768799999, "quote_volume": 27164.467029, "trades": 222, "taker_buy_base": 7658024.0, "taker_buy_quote": 7773.031356 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.001012, "high": 0.001013, "low": 0.001006, "close": 0.00101, "volume": 15132873.0, "close_time": 1771772399999, "quote_volume": 15289.656398, "trades": 173, "taker_buy_base": 8330511.0, "taker_buy_quote": 8411.538768 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.001009, "high": 0.001018, "low": 0.001005, "close": 0.001014, "volume": 4867551.0, "close_time": 1771775999999, "quote_volume": 4928.114746, "trades": 88, "taker_buy_base": 2751378.0, "taker_buy_quote": 2788.200198 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001013, "high": 0.001017, "low": 0.001008, "close": 0.001017, "volume": 12574154.0, "close_time": 1771779599999, "quote_volume": 12728.640396, "trades": 152, "taker_buy_base": 8124913.0, "taker_buy_quote": 8227.709369 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.001015, "high": 0.001015, "low": 0.001003, "close": 0.001008, "volume": 17329832.0, "close_time": 1771783199999, "quote_volume": 17437.761209, "trades": 242, "taker_buy_base": 7542475.0, "taker_buy_quote": 7586.416868 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.001008, "high": 0.001009, "low": 0.001004, "close": 0.001006, "volume": 5320260.0, "close_time": 1771786799999, "quote_volume": 5354.33022, "trades": 82, "taker_buy_base": 3157960.0, "taker_buy_quote": 3178.575606 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.001005, "high": 0.001008, "low": 0.001003, "close": 0.001005, "volume": 8081268.0, "close_time": 1771790399999, "quote_volume": 8120.564473, "trades": 69, "taker_buy_base": 4869950.0, "taker_buy_quote": 4894.555481 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001005, "high": 0.001007, "low": 0.000997, "close": 0.000998, "volume": 14372983.0, "close_time": 1771793999999, "quote_volume": 14375.424528, "trades": 124, "taker_buy_base": 2108477.0, "taker_buy_quote": 2114.320391 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.000999, "high": 0.001009, "low": 0.000997, "close": 0.001008, "volume": 31690236.0, "close_time": 1771797599999, "quote_volume": 31889.858093, "trades": 269, "taker_buy_base": 11776823.0, "taker_buy_quote": 11837.480762 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.001007, "high": 0.001016, "low": 0.001004, "close": 0.001016, "volume": 5319426.0, "close_time": 1771801199999, "quote_volume": 5373.321193, "trades": 56, "taker_buy_base": 2504947.0, "taker_buy_quote": 2530.970298 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.001014, "high": 0.001015, "low": 0.001008, "close": 0.001014, "volume": 3138265.0, "close_time": 1771804799999, "quote_volume": 3171.406218, "trades": 60, "taker_buy_base": 1496715.0, "taker_buy_quote": 1514.159752 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001013, "high": 0.001016, "low": 0.001002, "close": 0.001003, "volume": 6091142.0, "close_time": 1771808399999, "quote_volume": 6152.189864, "trades": 106, "taker_buy_base": 3268200.0, "taker_buy_quote": 3302.6871 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.001003, "high": 0.001003, "low": 0.000946, "close": 0.000957, "volume": 152439600.0, "close_time": 1771811999999, "quote_volume": 148270.507152, "trades": 2113, "taker_buy_base": 76021007.0, "taker_buy_quote": 74069.852901 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.000957, "high": 0.00098, "low": 0.000955, "close": 0.000977, "volume": 52396244.0, "close_time": 1771815599999, "quote_volume": 51041.101571, "trades": 420, "taker_buy_base": 23186246.0, "taker_buy_quote": 22561.876313 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00098, "high": 0.000989, "low": 0.000976, "close": 0.000979, "volume": 11950795.0, "close_time": 1771819199999, "quote_volume": 11729.042954, "trades": 179, "taker_buy_base": 5821424.0, "taker_buy_quote": 5709.330727 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000978, "high": 0.00098, "low": 0.000975, "close": 0.000977, "volume": 20359328.0, "close_time": 1771822799999, "quote_volume": 19916.272079, "trades": 198, "taker_buy_base": 15358241.0, "taker_buy_quote": 15025.429562 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.000977, "high": 0.00099, "low": 0.000977, "close": 0.000984, "volume": 6855011.0, "close_time": 1771826399999, "quote_volume": 6756.994465, "trades": 142, "taker_buy_base": 3209254.0, "taker_buy_quote": 3163.064364 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.000986, "high": 0.001, "low": 0.000986, "close": 0.001, "volume": 11335169.0, "close_time": 1771829999999, "quote_volume": 11304.362245, "trades": 156, "taker_buy_base": 7587342.0, "taker_buy_quote": 7566.901156 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.000999, "high": 0.001005, "low": 0.000999, "close": 0.000999, "volume": 5671498.0, "close_time": 1771833599999, "quote_volume": 5679.924091, "trades": 88, "taker_buy_base": 3828691.0, "taker_buy_quote": 3835.115151 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000998, "high": 0.001, "low": 0.000994, "close": 0.000999, "volume": 14539570.0, "close_time": 1771837199999, "quote_volume": 14480.465278, "trades": 116, "taker_buy_base": 4161033.0, "taker_buy_quote": 4148.857299 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.001001, "high": 0.001011, "low": 0.000998, "close": 0.00101, "volume": 16087863.0, "close_time": 1771840799999, "quote_volume": 16173.020639, "trades": 172, "taker_buy_base": 9524135.0, "taker_buy_quote": 9568.51738 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00101, "high": 0.001013, "low": 0.001007, "close": 0.00101, "volume": 7269070.0, "close_time": 1771844399999, "quote_volume": 7333.511664, "trades": 79, "taker_buy_base": 1638215.0, "taker_buy_quote": 1654.084104 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.001008, "high": 0.001016, "low": 0.001007, "close": 0.001013, "volume": 17574504.0, "close_time": 1771847999999, "quote_volume": 17784.061678, "trades": 248, "taker_buy_base": 8957685.0, "taker_buy_quote": 9069.246026 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001014, "high": 0.001027, "low": 0.001009, "close": 0.001021, "volume": 23122713.0, "close_time": 1771851599999, "quote_volume": 23501.877804, "trades": 244, "taker_buy_base": 12614374.0, "taker_buy_quote": 12838.470108 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.001022, "high": 0.001025, "low": 0.00101, "close": 0.00101, "volume": 13280557.0, "close_time": 1771855199999, "quote_volume": 13528.105069, "trades": 222, "taker_buy_base": 4321194.0, "taker_buy_quote": 4406.255559 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.001011, "high": 0.001012, "low": 0.000996, "close": 0.001002, "volume": 28682535.0, "close_time": 1771858799999, "quote_volume": 28785.506519, "trades": 375, "taker_buy_base": 14765702.0, "taker_buy_quote": 14821.424128 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000985, "close": 0.000987, "volume": 22950302.0, "close_time": 1771862399999, "quote_volume": 22765.014644, "trades": 354, "taker_buy_base": 8265706.0, "taker_buy_quote": 8196.922298 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000985, "high": 0.000989, "low": 0.000977, "close": 0.000979, "volume": 47774202.0, "close_time": 1771865999999, "quote_volume": 46917.55259, "trades": 495, "taker_buy_base": 28253749.0, "taker_buy_quote": 27725.877821 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.000979, "high": 0.000982, "low": 0.000961, "close": 0.000978, "volume": 80270953.0, "close_time": 1771869599999, "quote_volume": 78055.990321, "trades": 791, "taker_buy_base": 63744968.0, "taker_buy_quote": 62011.7394 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.000978, "high": 0.000983, "low": 0.000971, "close": 0.000972, "volume": 30088378.0, "close_time": 1771873199999, "quote_volume": 29417.320786, "trades": 455, "taker_buy_base": 21031423.0, "taker_buy_quote": 20570.501978 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.000972, "high": 0.000972, "low": 0.000961, "close": 0.000964, "volume": 21261722.0, "close_time": 1771876799999, "quote_volume": 20525.657583, "trades": 327, "taker_buy_base": 7439166.0, "taker_buy_quote": 7198.665774 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000965, "high": 0.000971, "low": 0.00096, "close": 0.00097, "volume": 11518144.0, "close_time": 1771880399999, "quote_volume": 11095.536821, "trades": 130, "taker_buy_base": 9573057.0, "taker_buy_quote": 9221.435732 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.000971, "high": 0.000974, "low": 0.000968, "close": 0.000973, "volume": 7978945.0, "close_time": 1771883999999, "quote_volume": 7742.753141, "trades": 142, "taker_buy_base": 3806381.0, "taker_buy_quote": 3694.501953 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.000973, "high": 0.00098, "low": 0.000972, "close": 0.000975, "volume": 10582355.0, "close_time": 1771887599999, "quote_volume": 10343.667534, "trades": 329, "taker_buy_base": 6216119.0, "taker_buy_quote": 6078.131206 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.000973, "high": 0.000979, "low": 0.000971, "close": 0.000972, "volume": 6451437.0, "close_time": 1771891199999, "quote_volume": 6286.849583, "trades": 295, "taker_buy_base": 4531612.0, "taker_buy_quote": 4415.63546 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000973, "high": 0.000981, "low": 0.000971, "close": 0.00098, "volume": 6683591.0, "close_time": 1771894799999, "quote_volume": 6526.354807, "trades": 102, "taker_buy_base": 3682636.0, "taker_buy_quote": 3595.647119 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.000977, "high": 0.000983, "low": 0.000955, "close": 0.000973, "volume": 29369599.0, "close_time": 1771898399999, "quote_volume": 28468.432494, "trades": 403, "taker_buy_base": 14721783.0, "taker_buy_quote": 14269.515487 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.000972, "high": 0.000977, "low": 0.000967, "close": 0.00097, "volume": 11466649.0, "close_time": 1771901999999, "quote_volume": 11142.454312, "trades": 152, "taker_buy_base": 5861501.0, "taker_buy_quote": 5700.117838 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.000968, "high": 0.000968, "low": 0.000959, "close": 0.000961, "volume": 21023407.0, "close_time": 1771905599999, "quote_volume": 20250.008396, "trades": 220, "taker_buy_base": 6278980.0, "taker_buy_quote": 6048.586577 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.000962, "high": 0.000963, "low": 0.000953, "close": 0.00096, "volume": 44952821.0, "close_time": 1771909199999, "quote_volume": 43009.319289, "trades": 302, "taker_buy_base": 28166570.0, "taker_buy_quote": 26942.69843 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00096, "high": 0.000964, "low": 0.000951, "close": 0.000956, "volume": 12729256.0, "close_time": 1771912799999, "quote_volume": 12166.989324, "trades": 189, "taker_buy_base": 5488257.0, "taker_buy_quote": 5255.758843 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.000955, "high": 0.000959, "low": 0.000952, "close": 0.000953, "volume": 9632744.0, "close_time": 1771916399999, "quote_volume": 9207.615805, "trades": 135, "taker_buy_base": 4258726.0, "taker_buy_quote": 4075.847192 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.000954, "high": 0.000959, "low": 0.00095, "close": 0.000955, "volume": 14598518.0, "close_time": 1771919999999, "quote_volume": 13956.445362, "trades": 196, "taker_buy_base": 7411393.0, "taker_buy_quote": 7091.152225 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000954, "high": 0.000962, "low": 0.00095, "close": 0.000961, "volume": 3486304.0, "close_time": 1771923599999, "quote_volume": 3345.149688, "trades": 66, "taker_buy_base": 2315302.0, "taker_buy_quote": 2225.890609 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.000961, "high": 0.000961, "low": 0.00095, "close": 0.000957, "volume": 15946090.0, "close_time": 1771927199999, "quote_volume": 15243.320006, "trades": 164, "taker_buy_base": 8258294.0, "taker_buy_quote": 7898.578193 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.000957, "high": 0.000959, "low": 0.000955, "close": 0.000957, "volume": 11087441.0, "close_time": 1771930799999, "quote_volume": 10604.660199, "trades": 135, "taker_buy_base": 5412534.0, "taker_buy_quote": 5176.301597 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.000957, "high": 0.000958, "low": 0.000954, "close": 0.000958, "volume": 12796147.0, "close_time": 1771934399999, "quote_volume": 12241.706331, "trades": 121, "taker_buy_base": 10009542.0, "taker_buy_quote": 9577.691461 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.000957, "high": 0.000965, "low": 0.000956, "close": 0.000961, "volume": 11371806.0, "close_time": 1771937999999, "quote_volume": 10919.321355, "trades": 113, "taker_buy_base": 6579517.0, "taker_buy_quote": 6315.481546 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.00096, "high": 0.000961, "low": 0.00095, "close": 0.000959, "volume": 27989408.0, "close_time": 1771941599999, "quote_volume": 26779.296657, "trades": 328, "taker_buy_base": 14451648.0, "taker_buy_quote": 13836.515091 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.000958, "high": 0.000979, "low": 0.000952, "close": 0.000971, "volume": 26145981.0, "close_time": 1771945199999, "quote_volume": 25210.007337, "trades": 368, "taker_buy_base": 12839018.0, "taker_buy_quote": 12349.937632 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.000972, "high": 0.000985, "low": 0.000969, "close": 0.000978, "volume": 35978050.0, "close_time": 1771948799999, "quote_volume": 35198.697056, "trades": 332, "taker_buy_base": 22973795.0, "taker_buy_quote": 22481.254829 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000978, "high": 0.000991, "low": 0.000973, "close": 0.000984, "volume": 29728455.0, "close_time": 1771952399999, "quote_volume": 29207.485618, "trades": 293, "taker_buy_base": 17292204.0, "taker_buy_quote": 16999.92649 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.000982, "high": 0.000984, "low": 0.000977, "close": 0.000979, "volume": 34940487.0, "close_time": 1771955999999, "quote_volume": 34262.78232, "trades": 307, "taker_buy_base": 18004276.0, "taker_buy_quote": 17654.937744 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.000981, "high": 0.000983, "low": 0.000975, "close": 0.000978, "volume": 13655984.0, "close_time": 1771959599999, "quote_volume": 13359.158133, "trades": 173, "taker_buy_base": 6312334.0, "taker_buy_quote": 6180.226276 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.000979, "high": 0.000982, "low": 0.000972, "close": 0.000978, "volume": 4838772.0, "close_time": 1771963199999, "quote_volume": 4723.214873, "trades": 96, "taker_buy_base": 2621231.0, "taker_buy_quote": 2557.429372 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000978, "high": 0.000982, "low": 0.000976, "close": 0.000977, "volume": 9178036.0, "close_time": 1771966799999, "quote_volume": 8979.433829, "trades": 111, "taker_buy_base": 4612355.0, "taker_buy_quote": 4517.099714 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.000977, "high": 0.000977, "low": 0.000968, "close": 0.000972, "volume": 16360041.0, "close_time": 1771970399999, "quote_volume": 15896.122658, "trades": 208, "taker_buy_base": 9547027.0, "taker_buy_quote": 9283.026418 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.000971, "high": 0.000979, "low": 0.00097, "close": 0.000974, "volume": 6370308.0, "close_time": 1771973999999, "quote_volume": 6207.282106, "trades": 82, "taker_buy_base": 3401878.0, "taker_buy_quote": 3317.428574 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.000976, "high": 0.000976, "low": 0.000968, "close": 0.000969, "volume": 5632146.0, "close_time": 1771977599999, "quote_volume": 5466.952367, "trades": 75, "taker_buy_base": 1970626.0, "taker_buy_quote": 1912.303302 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000969, "high": 0.000976, "low": 0.000969, "close": 0.000974, "volume": 7012434.0, "close_time": 1771981199999, "quote_volume": 6811.348403, "trades": 80, "taker_buy_base": 4764730.0, "taker_buy_quote": 4627.833706 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.000974, "high": 0.001016, "low": 0.000974, "close": 0.001004, "volume": 71403929.0, "close_time": 1771984799999, "quote_volume": 71372.500291, "trades": 862, "taker_buy_base": 42572518.0, "taker_buy_quote": 42506.865364 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.001005, "high": 0.001017, "low": 0.000999, "close": 0.001002, "volume": 24528649.0, "close_time": 1771988399999, "quote_volume": 24739.950525, "trades": 347, "taker_buy_base": 11987983.0, "taker_buy_quote": 12102.318929 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.001002, "high": 0.001003, "low": 0.000988, "close": 0.000988, "volume": 12934482.0, "close_time": 1771991999999, "quote_volume": 12842.474696, "trades": 206, "taker_buy_base": 4423778.0, "taker_buy_quote": 4397.310129 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000989, "high": 0.000994, "low": 0.000983, "close": 0.000993, "volume": 20945374.0, "close_time": 1771995599999, "quote_volume": 20727.333466, "trades": 248, "taker_buy_base": 13138554.0, "taker_buy_quote": 12996.044861 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.000994, "high": 0.000994, "low": 0.000979, "close": 0.000988, "volume": 7517953.0, "close_time": 1771999199999, "quote_volume": 7393.166315, "trades": 89, "taker_buy_base": 4078528.0, "taker_buy_quote": 4012.837441 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.000989, "high": 0.000997, "low": 0.000988, "close": 0.00099, "volume": 4581388.0, "close_time": 1772002799999, "quote_volume": 4544.996544, "trades": 76, "taker_buy_base": 2207446.0, "taker_buy_quote": 2192.808336 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.000991, "high": 0.000995, "low": 0.000987, "close": 0.000992, "volume": 11958775.0, "close_time": 1772006399999, "quote_volume": 11860.587475, "trades": 118, "taker_buy_base": 4191478.0, "taker_buy_quote": 4158.074113 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000993, "high": 0.001003, "low": 0.000989, "close": 0.001003, "volume": 26149083.0, "close_time": 1772009999999, "quote_volume": 25984.681673, "trades": 163, "taker_buy_base": 16223037.0, "taker_buy_quote": 16132.565606 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.001003, "high": 0.00101, "low": 0.001001, "close": 0.001009, "volume": 11742998.0, "close_time": 1772013599999, "quote_volume": 11813.313802, "trades": 173, "taker_buy_base": 7927256.0, "taker_buy_quote": 7977.808963 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.001009, "high": 0.00101, "low": 0.001003, "close": 0.001006, "volume": 9937204.0, "close_time": 1772017199999, "quote_volume": 9988.634923, "trades": 118, "taker_buy_base": 3656022.0, "taker_buy_quote": 3674.571211 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.001004, "high": 0.001009, "low": 0.001001, "close": 0.001007, "volume": 11382048.0, "close_time": 1772020799999, "quote_volume": 11446.712159, "trades": 92, "taker_buy_base": 7859419.0, "taker_buy_quote": 7913.397704 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001007, "high": 0.001022, "low": 0.001004, "close": 0.001021, "volume": 16479983.0, "close_time": 1772024399999, "quote_volume": 16752.364796, "trades": 194, "taker_buy_base": 8676281.0, "taker_buy_quote": 8825.939836 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.001023, "high": 0.001031, "low": 0.001016, "close": 0.001023, "volume": 24089648.0, "close_time": 1772027999999, "quote_volume": 24676.475781, "trades": 256, "taker_buy_base": 8224398.0, "taker_buy_quote": 8423.471596 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.001024, "high": 0.001047, "low": 0.001024, "close": 0.001045, "volume": 115047333.0, "close_time": 1772031599999, "quote_volume": 119060.227927, "trades": 755, "taker_buy_base": 38191907.0, "taker_buy_quote": 39581.113584 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.001047, "high": 0.001054, "low": 0.001036, "close": 0.00105, "volume": 54239009.0, "close_time": 1772035199999, "quote_volume": 56641.839959, "trades": 707, "taker_buy_base": 28040487.0, "taker_buy_quote": 29266.078086 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00105, "high": 0.00107, "low": 0.001049, "close": 0.001067, "volume": 52891671.0, "close_time": 1772038799999, "quote_volume": 56192.003611, "trades": 508, "taker_buy_base": 29517149.0, "taker_buy_quote": 31342.212021 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00107, "high": 0.001079, "low": 0.001069, "close": 0.001075, "volume": 61004888.0, "close_time": 1772042399999, "quote_volume": 65512.196205, "trades": 747, "taker_buy_base": 34052683.0, "taker_buy_quote": 36570.966534 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.001078, "high": 0.001092, "low": 0.001071, "close": 0.001088, "volume": 101568467.0, "close_time": 1772045999999, "quote_volume": 110192.047653, "trades": 1989, "taker_buy_base": 34867148.0, "taker_buy_quote": 37831.821339 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.001089, "high": 0.001089, "low": 0.001074, "close": 0.001082, "volume": 44931021.0, "close_time": 1772049599999, "quote_volume": 48575.937728, "trades": 1632, "taker_buy_base": 11155515.0, "taker_buy_quote": 12052.868073 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001082, "high": 0.001084, "low": 0.00107, "close": 0.001083, "volume": 65948799.0, "close_time": 1772053199999, "quote_volume": 71038.154177, "trades": 1786, "taker_buy_base": 27281821.0, "taker_buy_quote": 29424.543285 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.001083, "high": 0.001107, "low": 0.001075, "close": 0.001094, "volume": 105901623.0, "close_time": 1772056799999, "quote_volume": 115467.515734, "trades": 2095, "taker_buy_base": 53560468.0, "taker_buy_quote": 58337.170107 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.001096, "high": 0.001103, "low": 0.001072, "close": 0.001076, "volume": 40591698.0, "close_time": 1772060399999, "quote_volume": 43954.05564, "trades": 680, "taker_buy_base": 17584721.0, "taker_buy_quote": 19051.187591 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.001075, "high": 0.001076, "low": 0.001036, "close": 0.001048, "volume": 52872520.0, "close_time": 1772063999999, "quote_volume": 55831.052, "trades": 953, "taker_buy_base": 20232968.0, "taker_buy_quote": 21305.562497 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001051, "high": 0.001059, "low": 0.001042, "close": 0.00105, "volume": 28955100.0, "close_time": 1772067599999, "quote_volume": 30407.316193, "trades": 462, "taker_buy_base": 15664541.0, "taker_buy_quote": 16459.350242 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.001049, "high": 0.001058, "low": 0.001046, "close": 0.001049, "volume": 30876272.0, "close_time": 1772071199999, "quote_volume": 32465.192669, "trades": 358, "taker_buy_base": 13187716.0, "taker_buy_quote": 13881.708719 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.001049, "high": 0.001054, "low": 0.001039, "close": 0.001054, "volume": 17809356.0, "close_time": 1772074799999, "quote_volume": 18669.581864, "trades": 253, "taker_buy_base": 10026961.0, "taker_buy_quote": 10520.283286 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.001051, "high": 0.001054, "low": 0.001048, "close": 0.001048, "volume": 14747750.0, "close_time": 1772078399999, "quote_volume": 15494.543369, "trades": 215, "taker_buy_base": 6010296.0, "taker_buy_quote": 6317.662673 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001047, "high": 0.001051, "low": 0.001041, "close": 0.001044, "volume": 29845129.0, "close_time": 1772081999999, "quote_volume": 31235.18941, "trades": 726, "taker_buy_base": 12021054.0, "taker_buy_quote": 12592.600591 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.001044, "high": 0.001044, "low": 0.00103, "close": 0.001037, "volume": 14504886.0, "close_time": 1772085599999, "quote_volume": 15052.32143, "trades": 288, "taker_buy_base": 4730505.0, "taker_buy_quote": 4901.750229 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.001036, "high": 0.001042, "low": 0.001034, "close": 0.001036, "volume": 6403072.0, "close_time": 1772089199999, "quote_volume": 6645.792019, "trades": 116, "taker_buy_base": 3470392.0, "taker_buy_quote": 3600.787916 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.001036, "high": 0.001041, "low": 0.001033, "close": 0.001038, "volume": 4665553.0, "close_time": 1772092799999, "quote_volume": 4839.838042, "trades": 105, "taker_buy_base": 1976254.0, "taker_buy_quote": 2052.73148 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001038, "high": 0.001044, "low": 0.001037, "close": 0.001037, "volume": 17264533.0, "close_time": 1772096399999, "quote_volume": 17955.788871, "trades": 227, "taker_buy_base": 8683886.0, "taker_buy_quote": 9034.443174 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.001038, "high": 0.001058, "low": 0.001037, "close": 0.001054, "volume": 44728268.0, "close_time": 1772099999999, "quote_volume": 47026.809887, "trades": 1119, "taker_buy_base": 22577928.0, "taker_buy_quote": 23731.166953 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.001054, "high": 0.001055, "low": 0.001036, "close": 0.001037, "volume": 19806314.0, "close_time": 1772103599999, "quote_volume": 20727.357063, "trades": 312, "taker_buy_base": 8175681.0, "taker_buy_quote": 8562.078204 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.001037, "high": 0.001039, "low": 0.001028, "close": 0.00103, "volume": 16279296.0, "close_time": 1772107199999, "quote_volume": 16807.6038, "trades": 188, "taker_buy_base": 6257388.0, "taker_buy_quote": 6462.653474 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001032, "high": 0.001041, "low": 0.001031, "close": 0.001041, "volume": 5875831.0, "close_time": 1772110799999, "quote_volume": 6082.327364, "trades": 87, "taker_buy_base": 4653416.0, "taker_buy_quote": 4816.161112 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.001038, "high": 0.001039, "low": 0.001032, "close": 0.001033, "volume": 5946064.0, "close_time": 1772114399999, "quote_volume": 6158.16968, "trades": 103, "taker_buy_base": 2183532.0, "taker_buy_quote": 2262.887496 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.001032, "high": 0.001036, "low": 0.001014, "close": 0.001028, "volume": 55152054.0, "close_time": 1772117999999, "quote_volume": 56406.010784, "trades": 669, "taker_buy_base": 21763378.0, "taker_buy_quote": 22292.524183 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.001026, "high": 0.001027, "low": 0.00101, "close": 0.001021, "volume": 56681561.0, "close_time": 1772121599999, "quote_volume": 57722.046678, "trades": 636, "taker_buy_base": 32569802.0, "taker_buy_quote": 33162.111951 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001019, "high": 0.00102, "low": 0.000985, "close": 0.000985, "volume": 92989520.0, "close_time": 1772125199999, "quote_volume": 93111.138709, "trades": 1062, "taker_buy_base": 34920236.0, "taker_buy_quote": 35036.168828 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.000984, "high": 0.000996, "low": 0.000984, "close": 0.000988, "volume": 17454925.0, "close_time": 1772128799999, "quote_volume": 17312.208364, "trades": 219, "taker_buy_base": 12479029.0, "taker_buy_quote": 12381.746357 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.000989, "high": 0.001003, "low": 0.000984, "close": 0.001003, "volume": 24956695.0, "close_time": 1772132399999, "quote_volume": 24872.109191, "trades": 630, "taker_buy_base": 16740365.0, "taker_buy_quote": 16700.365256 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.001003, "high": 0.001019, "low": 0.001003, "close": 0.001014, "volume": 83383357.0, "close_time": 1772135999999, "quote_volume": 84469.652802, "trades": 1511, "taker_buy_base": 56340003.0, "taker_buy_quote": 57045.022619 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001012, "high": 0.001018, "low": 0.001005, "close": 0.001009, "volume": 12519499.0, "close_time": 1772139599999, "quote_volume": 12667.279639, "trades": 170, "taker_buy_base": 5539931.0, "taker_buy_quote": 5603.386149 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.001008, "high": 0.001012, "low": 0.001006, "close": 0.001012, "volume": 6687994.0, "close_time": 1772143199999, "quote_volume": 6758.403004, "trades": 201, "taker_buy_base": 3269066.0, "taker_buy_quote": 3304.779339 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.001009, "high": 0.001017, "low": 0.001009, "close": 0.001016, "volume": 15887351.0, "close_time": 1772146799999, "quote_volume": 16097.491896, "trades": 189, "taker_buy_base": 11159294.0, "taker_buy_quote": 11320.115337 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.001015, "high": 0.001016, "low": 0.001011, "close": 0.001011, "volume": 16227057.0, "close_time": 1772150399999, "quote_volume": 16445.157453, "trades": 143, "taker_buy_base": 7035260.0, "taker_buy_quote": 7132.51659 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001012, "high": 0.001012, "low": 0.001001, "close": 0.001005, "volume": 21285469.0, "close_time": 1772153999999, "quote_volume": 21408.073375, "trades": 153, "taker_buy_base": 10872278.0, "taker_buy_quote": 10947.026177 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.001006, "high": 0.001006, "low": 0.001, "close": 0.001004, "volume": 9675927.0, "close_time": 1772157599999, "quote_volume": 9703.191378, "trades": 143, "taker_buy_base": 2367107.0, "taker_buy_quote": 2374.165458 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.001006, "high": 0.001015, "low": 0.001006, "close": 0.00101, "volume": 50313388.0, "close_time": 1772161199999, "quote_volume": 50847.258823, "trades": 480, "taker_buy_base": 15208969.0, "taker_buy_quote": 15340.904444 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.001007, "high": 0.001019, "low": 0.001006, "close": 0.001019, "volume": 7989410.0, "close_time": 1772164799999, "quote_volume": 8087.558764, "trades": 158, "taker_buy_base": 5615299.0, "taker_buy_quote": 5685.981 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001018, "high": 0.001037, "low": 0.001018, "close": 0.001028, "volume": 19550046.0, "close_time": 1772168399999, "quote_volume": 20125.730086, "trades": 436, "taker_buy_base": 13965731.0, "taker_buy_quote": 14378.334138 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.001029, "high": 0.001031, "low": 0.001025, "close": 0.001027, "volume": 5968767.0, "close_time": 1772171999999, "quote_volume": 6145.004933, "trades": 151, "taker_buy_base": 3701179.0, "taker_buy_quote": 3811.597464 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.001028, "high": 0.001036, "low": 0.001024, "close": 0.001033, "volume": 10508384.0, "close_time": 1772175599999, "quote_volume": 10798.988793, "trades": 194, "taker_buy_base": 4895095.0, "taker_buy_quote": 5031.152004 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.001028, "high": 0.001031, "low": 0.001024, "close": 0.00103, "volume": 7479710.0, "close_time": 1772179199999, "quote_volume": 7681.50622, "trades": 85, "taker_buy_base": 4342866.0, "taker_buy_quote": 4461.728091 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001031, "high": 0.001036, "low": 0.001029, "close": 0.001034, "volume": 26808541.0, "close_time": 1772182799999, "quote_volume": 27692.839564, "trades": 377, "taker_buy_base": 12787687.0, "taker_buy_quote": 13216.02823 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.001033, "high": 0.001034, "low": 0.00102, "close": 0.001022, "volume": 27574333.0, "close_time": 1772186399999, "quote_volume": 28262.332941, "trades": 347, "taker_buy_base": 7210104.0, "taker_buy_quote": 7394.720631 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.001022, "high": 0.001023, "low": 0.001003, "close": 0.001006, "volume": 38031451.0, "close_time": 1772189999999, "quote_volume": 38413.199824, "trades": 905, "taker_buy_base": 12250259.0, "taker_buy_quote": 12392.885012 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.001007, "high": 0.001016, "low": 0.000992, "close": 0.000998, "volume": 82784709.0, "close_time": 1772193599999, "quote_volume": 82701.928166, "trades": 731, "taker_buy_base": 39833550.0, "taker_buy_quote": 39766.300653 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000997, "high": 0.001, "low": 0.000989, "close": 0.000996, "volume": 31940474.0, "close_time": 1772197199999, "quote_volume": 31743.616311, "trades": 516, "taker_buy_base": 15931852.0, "taker_buy_quote": 15838.805523 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.000997, "high": 0.001002, "low": 0.000983, "close": 0.000995, "volume": 48855763.0, "close_time": 1772200799999, "quote_volume": 48519.383061, "trades": 619, "taker_buy_base": 15512410.0, "taker_buy_quote": 15376.053303 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.000992, "high": 0.001, "low": 0.000989, "close": 0.000991, "volume": 29938029.0, "close_time": 1772204399999, "quote_volume": 29765.111814, "trades": 609, "taker_buy_base": 23459712.0, "taker_buy_quote": 23325.189713 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.000993, "high": 0.000997, "low": 0.000987, "close": 0.000993, "volume": 19242528.0, "close_time": 1772207999999, "quote_volume": 19091.493524, "trades": 357, "taker_buy_base": 12759063.0, "taker_buy_quote": 12664.970719 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000993, "high": 0.000997, "low": 0.000984, "close": 0.000985, "volume": 24385451.0, "close_time": 1772211599999, "quote_volume": 24161.920565, "trades": 404, "taker_buy_base": 13674139.0, "taker_buy_quote": 13545.678878 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.000985, "high": 0.000994, "low": 0.000978, "close": 0.000992, "volume": 24690855.0, "close_time": 1772215199999, "quote_volume": 24267.827458, "trades": 360, "taker_buy_base": 15403812.0, "taker_buy_quote": 15138.66598 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.000992, "high": 0.000992, "low": 0.00098, "close": 0.00098, "volume": 11473656.0, "close_time": 1772218799999, "quote_volume": 11312.471809, "trades": 147, "taker_buy_base": 3399201.0, "taker_buy_quote": 3365.11965 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00098, "high": 0.000981, "low": 0.000967, "close": 0.000974, "volume": 39635390.0, "close_time": 1772222399999, "quote_volume": 38606.148593, "trades": 549, "taker_buy_base": 15055995.0, "taker_buy_quote": 14677.6678 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000974, "high": 0.000979, "low": 0.000972, "close": 0.000975, "volume": 17126161.0, "close_time": 1772225999999, "quote_volume": 16714.026111, "trades": 416, "taker_buy_base": 9588464.0, "taker_buy_quote": 9362.326305 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.000974, "high": 0.000977, "low": 0.000961, "close": 0.000966, "volume": 56676485.0, "close_time": 1772229599999, "quote_volume": 54895.711138, "trades": 1657, "taker_buy_base": 29204486.0, "taker_buy_quote": 28313.573553 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.000967, "high": 0.00097, "low": 0.000953, "close": 0.000967, "volume": 15873273.0, "close_time": 1772233199999, "quote_volume": 15277.09567, "trades": 315, "taker_buy_base": 8658368.0, "taker_buy_quote": 8330.112196 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.000967, "high": 0.000976, "low": 0.000967, "close": 0.000975, "volume": 9319474.0, "close_time": 1772236799999, "quote_volume": 9073.186933, "trades": 105, "taker_buy_base": 5759828.0, "taker_buy_quote": 5607.963908 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000976, "high": 0.000981, "low": 0.000974, "close": 0.00098, "volume": 19627910.0, "close_time": 1772240399999, "quote_volume": 19174.19025, "trades": 415, "taker_buy_base": 16321025.0, "taker_buy_quote": 15947.574893 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.000979, "high": 0.000982, "low": 0.000971, "close": 0.000971, "volume": 16935474.0, "close_time": 1772243999999, "quote_volume": 16555.80417, "trades": 482, "taker_buy_base": 7547703.0, "taker_buy_quote": 7369.171982 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00097, "high": 0.000971, "low": 0.000965, "close": 0.00097, "volume": 15563412.0, "close_time": 1772247599999, "quote_volume": 15074.686158, "trades": 200, "taker_buy_base": 11387575.0, "taker_buy_quote": 11037.165199 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00097, "high": 0.000975, "low": 0.000966, "close": 0.000968, "volume": 25410215.0, "close_time": 1772251199999, "quote_volume": 24643.320055, "trades": 125, "taker_buy_base": 23577318.0, "taker_buy_quote": 22865.88198 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.000967, "high": 0.000969, "low": 0.000961, "close": 0.000966, "volume": 22435598.0, "close_time": 1772254799999, "quote_volume": 21654.014511, "trades": 191, "taker_buy_base": 18011821.0, "taker_buy_quote": 17388.015093 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.000967, "high": 0.000973, "low": 0.00096, "close": 0.000963, "volume": 20912896.0, "close_time": 1772258399999, "quote_volume": 20188.609187, "trades": 281, "taker_buy_base": 10551903.0, "taker_buy_quote": 10210.498007 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.000963, "high": 0.000963, "low": 0.000902, "close": 0.000907, "volume": 153932356.0, "close_time": 1772261999999, "quote_volume": 142738.278694, "trades": 2269, "taker_buy_base": 76874128.0, "taker_buy_quote": 71070.098367 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.000905, "high": 0.000932, "low": 0.000898, "close": 0.000919, "volume": 125590243.0, "close_time": 1772265599999, "quote_volume": 114611.415618, "trades": 1800, "taker_buy_base": 69334268.0, "taker_buy_quote": 63321.6656 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.000919, "high": 0.00092, "low": 0.000899, "close": 0.0009, "volume": 77667491.0, "close_time": 1772269199999, "quote_volume": 70704.40179, "trades": 1080, "taker_buy_base": 34645011.0, "taker_buy_quote": 31520.990169 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0009, "high": 0.000904, "low": 0.000889, "close": 0.000896, "volume": 82618150.0, "close_time": 1772272799999, "quote_volume": 74077.371554, "trades": 663, "taker_buy_base": 37001334.0, "taker_buy_quote": 33243.442746 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.000896, "high": 0.000911, "low": 0.000892, "close": 0.000903, "volume": 61678525.0, "close_time": 1772276399999, "quote_volume": 55776.048525, "trades": 608, "taker_buy_base": 29524292.0, "taker_buy_quote": 26647.045972 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.000902, "high": 0.00091, "low": 0.0009, "close": 0.0009, "volume": 24640164.0, "close_time": 1772279999999, "quote_volume": 22322.848328, "trades": 346, "taker_buy_base": 15849399.0, "taker_buy_quote": 14357.486424 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0009, "high": 0.000906, "low": 0.000898, "close": 0.000901, "volume": 16730396.0, "close_time": 1772283599999, "quote_volume": 15087.049413, "trades": 247, "taker_buy_base": 8508086.0, "taker_buy_quote": 7668.319999 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.000902, "high": 0.000928, "low": 0.000895, "close": 0.000927, "volume": 51166329.0, "close_time": 1772287199999, "quote_volume": 46765.415482, "trades": 1275, "taker_buy_base": 28188173.0, "taker_buy_quote": 25751.958389 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.000927, "high": 0.000933, "low": 0.000915, "close": 0.000918, "volume": 44572924.0, "close_time": 1772290799999, "quote_volume": 41233.021694, "trades": 727, "taker_buy_base": 16543051.0, "taker_buy_quote": 15315.931043 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.000918, "high": 0.000925, "low": 0.000908, "close": 0.000919, "volume": 24945292.0, "close_time": 1772294399999, "quote_volume": 22899.898098, "trades": 356, "taker_buy_base": 14576870.0, "taker_buy_quote": 13378.393752 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000916, "high": 0.000922, "low": 0.000915, "close": 0.000922, "volume": 12622773.0, "close_time": 1772297999999, "quote_volume": 11597.804551, "trades": 203, "taker_buy_base": 9129549.0, "taker_buy_quote": 8389.886997 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.000924, "high": 0.000924, "low": 0.000912, "close": 0.000923, "volume": 23561454.0, "close_time": 1772301599999, "quote_volume": 21624.073888, "trades": 319, "taker_buy_base": 9224102.0, "taker_buy_quote": 8473.167802 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.000922, "high": 0.000946, "low": 0.000919, "close": 0.000942, "volume": 23068112.0, "close_time": 1772305199999, "quote_volume": 21527.587393, "trades": 317, "taker_buy_base": 17518950.0, "taker_buy_quote": 16358.408982 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.000941, "high": 0.000969, "low": 0.000937, "close": 0.000959, "volume": 35256540.0, "close_time": 1772308799999, "quote_volume": 33565.363652, "trades": 514, "taker_buy_base": 20866879.0, "taker_buy_quote": 19857.769754 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.000959, "high": 0.000978, "low": 0.000955, "close": 0.000973, "volume": 46247947.0, "close_time": 1772312399999, "quote_volume": 44783.62074, "trades": 496, "taker_buy_base": 24883862.0, "taker_buy_quote": 24095.820836 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.000976, "high": 0.000977, "low": 0.000962, "close": 0.000967, "volume": 26577729.0, "close_time": 1772315999999, "quote_volume": 25691.842374, "trades": 321, "taker_buy_base": 14294892.0, "taker_buy_quote": 13820.429948 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.000971, "high": 0.000992, "low": 0.00097, "close": 0.000988, "volume": 29141324.0, "close_time": 1772319599999, "quote_volume": 28639.357525, "trades": 314, "taker_buy_base": 15154319.0, "taker_buy_quote": 14900.251468 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.000987, "high": 0.000988, "low": 0.000979, "close": 0.000986, "volume": 17559770.0, "close_time": 1772323199999, "quote_volume": 17282.958287, "trades": 179, "taker_buy_base": 10986824.0, "taker_buy_quote": 10815.184429 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000988, "high": 0.000991, "low": 0.000974, "close": 0.000978, "volume": 53700060.0, "close_time": 1772326799999, "quote_volume": 52558.517077, "trades": 478, "taker_buy_base": 32313498.0, "taker_buy_quote": 31627.96014 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.000977, "high": 0.001008, "low": 0.000964, "close": 0.000998, "volume": 66145429.0, "close_time": 1772330399999, "quote_volume": 64699.270278, "trades": 851, "taker_buy_base": 33695682.0, "taker_buy_quote": 33014.000538 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.001002, "high": 0.001037, "low": 0.001002, "close": 0.001019, "volume": 133972162.0, "close_time": 1772333999999, "quote_volume": 137237.22013, "trades": 1128, "taker_buy_base": 59765487.0, "taker_buy_quote": 61173.463667 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.001019, "high": 0.001023, "low": 0.001, "close": 0.001003, "volume": 28956554.0, "close_time": 1772337599999, "quote_volume": 29166.662856, "trades": 279, "taker_buy_base": 10504302.0, "taker_buy_quote": 10618.262742 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001007, "high": 0.001011, "low": 0.000991, "close": 0.00101, "volume": 60026863.0, "close_time": 1772341199999, "quote_volume": 60154.913995, "trades": 692, "taker_buy_base": 41350128.0, "taker_buy_quote": 41459.817507 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.001009, "high": 0.001016, "low": 0.001007, "close": 0.001009, "volume": 42079683.0, "close_time": 1772344799999, "quote_volume": 42489.446449, "trades": 798, "taker_buy_base": 18033543.0, "taker_buy_quote": 18220.875391 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.001009, "high": 0.001009, "low": 0.000989, "close": 0.000996, "volume": 30980108.0, "close_time": 1772348399999, "quote_volume": 30867.303862, "trades": 821, "taker_buy_base": 11565972.0, "taker_buy_quote": 11524.555717 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.000997, "high": 0.001006, "low": 0.000991, "close": 0.001003, "volume": 22175267.0, "close_time": 1772351999999, "quote_volume": 22178.338752, "trades": 505, "taker_buy_base": 14414619.0, "taker_buy_quote": 14418.086355 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000977, "close": 0.000981, "volume": 48852282.0, "close_time": 1772355599999, "quote_volume": 48227.980582, "trades": 469, "taker_buy_base": 15960708.0, "taker_buy_quote": 15750.717809 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.000981, "high": 0.00099, "low": 0.000975, "close": 0.000978, "volume": 20529140.0, "close_time": 1772359199999, "quote_volume": 20190.647012, "trades": 173, "taker_buy_base": 7752352.0, "taker_buy_quote": 7638.59433 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.000979, "high": 0.000985, "low": 0.000975, "close": 0.000982, "volume": 22897191.0, "close_time": 1772362799999, "quote_volume": 22422.29284, "trades": 268, "taker_buy_base": 13331680.0, "taker_buy_quote": 13054.943937 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.000982, "high": 0.000986, "low": 0.000982, "close": 0.000983, "volume": 17251176.0, "close_time": 1772366399999, "quote_volume": 16962.454224, "trades": 172, "taker_buy_base": 3077129.0, "taker_buy_quote": 3029.063305 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.000983, "high": 0.000984, "low": 0.00097, "close": 0.000971, "volume": 19117857.0, "close_time": 1772369999999, "quote_volume": 18714.122703, "trades": 480, "taker_buy_base": 6006698.0, "taker_buy_quote": 5884.792861 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.000972, "high": 0.00099, "low": 0.000963, "close": 0.000984, "volume": 65259716.0, "close_time": 1772373599999, "quote_volume": 63478.679574, "trades": 1322, "taker_buy_base": 26881761.0, "taker_buy_quote": 26174.147819 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.000984, "high": 0.000995, "low": 0.000974, "close": 0.000979, "volume": 49189474.0, "close_time": 1772377199999, "quote_volume": 48381.377135, "trades": 540, "taker_buy_base": 27632962.0, "taker_buy_quote": 27253.932912 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.000978, "high": 0.000983, "low": 0.000975, "close": 0.000976, "volume": 14444950.0, "close_time": 1772380799999, "quote_volume": 14155.15017, "trades": 344, "taker_buy_base": 4037925.0, "taker_buy_quote": 3960.83476 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.000975, "high": 0.000984, "low": 0.000956, "close": 0.000966, "volume": 48023915.0, "close_time": 1772384399999, "quote_volume": 46573.049538, "trades": 728, "taker_buy_base": 16630872.0, "taker_buy_quote": 16146.517878 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.000967, "high": 0.000967, "low": 0.000951, "close": 0.000953, "volume": 31559103.0, "close_time": 1772387999999, "quote_volume": 30260.415742, "trades": 897, "taker_buy_base": 11442122.0, "taker_buy_quote": 10980.903147 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.000954, "high": 0.000968, "low": 0.000952, "close": 0.000961, "volume": 35369588.0, "close_time": 1772391599999, "quote_volume": 34014.471611, "trades": 1137, "taker_buy_base": 16211326.0, "taker_buy_quote": 15580.683922 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.000959, "high": 0.000959, "low": 0.000943, "close": 0.000944, "volume": 17467955.0, "close_time": 1772395199999, "quote_volume": 16588.913794, "trades": 381, "taker_buy_base": 9266758.0, "taker_buy_quote": 8807.55178 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.000943, "high": 0.000946, "low": 0.000927, "close": 0.000929, "volume": 55833860.0, "close_time": 1772398799999, "quote_volume": 52230.937317, "trades": 795, "taker_buy_base": 31795028.0, "taker_buy_quote": 29790.52638 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.000929, "high": 0.000944, "low": 0.000929, "close": 0.000942, "volume": 15792653.0, "close_time": 1772402399999, "quote_volume": 14845.148635, "trades": 414, "taker_buy_base": 8411096.0, "taker_buy_quote": 7903.082902 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00094, "high": 0.000961, "low": 0.000938, "close": 0.000948, "volume": 49701584.0, "close_time": 1772405999999, "quote_volume": 47301.003837, "trades": 873, "taker_buy_base": 27762646.0, "taker_buy_quote": 26414.993458 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.000945, "high": 0.000957, "low": 0.000945, "close": 0.00095, "volume": 7780829.0, "close_time": 1772409599999, "quote_volume": 7397.9356, "trades": 122, "taker_buy_base": 3213625.0, "taker_buy_quote": 3053.459566 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000951, "high": 0.000969, "low": 0.000951, "close": 0.000966, "volume": 46595799.0, "close_time": 1772413199999, "quote_volume": 44558.342839, "trades": 438, "taker_buy_base": 23902719.0, "taker_buy_quote": 22861.481121 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.000966, "high": 0.000977, "low": 0.000964, "close": 0.000966, "volume": 12282756.0, "close_time": 1772416799999, "quote_volume": 11912.336372, "trades": 190, "taker_buy_base": 3359390.0, "taker_buy_quote": 3259.470667 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.000968, "high": 0.000968, "low": 0.000956, "close": 0.00096, "volume": 10983785.0, "close_time": 1772420399999, "quote_volume": 10560.331259, "trades": 211, "taker_buy_base": 5123531.0, "taker_buy_quote": 4925.587234 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.000959, "high": 0.000973, "low": 0.000954, "close": 0.000967, "volume": 23876782.0, "close_time": 1772423999999, "quote_volume": 23082.699652, "trades": 403, "taker_buy_base": 6845254.0, "taker_buy_quote": 6620.922786 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.000966, "high": 0.000972, "low": 0.000963, "close": 0.000964, "volume": 17077554.0, "close_time": 1772427599999, "quote_volume": 16503.720242, "trades": 523, "taker_buy_base": 5043096.0, "taker_buy_quote": 4875.915487 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.000964, "high": 0.000968, "low": 0.000953, "close": 0.00096, "volume": 29619041.0, "close_time": 1772431199999, "quote_volume": 28373.985511, "trades": 469, "taker_buy_base": 8322374.0, "taker_buy_quote": 8002.101718 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.000958, "high": 0.000959, "low": 0.000945, "close": 0.000952, "volume": 9761630.0, "close_time": 1772434799999, "quote_volume": 9289.238328, "trades": 182, "taker_buy_base": 4033966.0, "taker_buy_quote": 3838.64256 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.000951, "high": 0.000951, "low": 0.00094, "close": 0.000946, "volume": 5517001.0, "close_time": 1772438399999, "quote_volume": 5220.805728, "trades": 123, "taker_buy_base": 2194678.0, "taker_buy_quote": 2076.698024 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.000945, "high": 0.000955, "low": 0.000937, "close": 0.000953, "volume": 29121165.0, "close_time": 1772441999999, "quote_volume": 27497.024211, "trades": 326, "taker_buy_base": 13850432.0, "taker_buy_quote": 13116.223053 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.000952, "high": 0.000961, "low": 0.000951, "close": 0.000953, "volume": 29280549.0, "close_time": 1772445599999, "quote_volume": 28013.771494, "trades": 534, "taker_buy_base": 7337128.0, "taker_buy_quote": 7023.055828 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.000951, "high": 0.000957, "low": 0.000951, "close": 0.000957, "volume": 14165959.0, "close_time": 1772449199999, "quote_volume": 13509.983082, "trades": 292, "taker_buy_base": 8102169.0, "taker_buy_quote": 7729.609065 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.000956, "high": 0.000963, "low": 0.000952, "close": 0.000959, "volume": 27966154.0, "close_time": 1772452799999, "quote_volume": 26802.237928, "trades": 633, "taker_buy_base": 17502095.0, "taker_buy_quote": 16787.218834 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.000959, "high": 0.000962, "low": 0.000953, "close": 0.000955, "volume": 12357032.0, "close_time": 1772456399999, "quote_volume": 11823.131716, "trades": 189, "taker_buy_base": 6110070.0, "taker_buy_quote": 5851.550717 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.000954, "high": 0.000958, "low": 0.000949, "close": 0.00095, "volume": 30598691.0, "close_time": 1772459999999, "quote_volume": 29175.882013, "trades": 390, "taker_buy_base": 17561187.0, "taker_buy_quote": 16751.380483 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.000951, "high": 0.000988, "low": 0.000947, "close": 0.000985, "volume": 33064229.0, "close_time": 1772463599999, "quote_volume": 31830.439383, "trades": 473, "taker_buy_base": 19929197.0, "taker_buy_quote": 19193.542234 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.000986, "high": 0.001025, "low": 0.000984, "close": 0.001017, "volume": 70069960.0, "close_time": 1772467199999, "quote_volume": 70937.227946, "trades": 1290, "taker_buy_base": 33929656.0, "taker_buy_quote": 34360.507084 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00102, "high": 0.00103, "low": 0.001003, "close": 0.001015, "volume": 44051858.0, "close_time": 1772470799999, "quote_volume": 44948.023425, "trades": 614, "taker_buy_base": 24676271.0, "taker_buy_quote": 25196.356528 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.001013, "high": 0.001016, "low": 0.000988, "close": 0.001003, "volume": 45076300.0, "close_time": 1772474399999, "quote_volume": 45184.535342, "trades": 634, "taker_buy_base": 12873168.0, "taker_buy_quote": 12899.97982 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.001003, "high": 0.001005, "low": 0.000992, "close": 0.000994, "volume": 20721636.0, "close_time": 1772477999999, "quote_volume": 20664.237938, "trades": 329, "taker_buy_base": 8068897.0, "taker_buy_quote": 8056.51818 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.000995, "high": 0.000999, "low": 0.000987, "close": 0.000996, "volume": 22687999.0, "close_time": 1772481599999, "quote_volume": 22559.886436, "trades": 384, "taker_buy_base": 14162395.0, "taker_buy_quote": 14088.257834 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.000997, "high": 0.001005, "low": 0.000985, "close": 0.000985, "volume": 41431649.0, "close_time": 1772485199999, "quote_volume": 41044.771869, "trades": 1575, "taker_buy_base": 7903077.0, "taker_buy_quote": 7835.884819 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.000985, "high": 0.000986, "low": 0.000978, "close": 0.000983, "volume": 15072452.0, "close_time": 1772488799999, "quote_volume": 14810.380631, "trades": 243, "taker_buy_base": 9086762.0, "taker_buy_quote": 8931.756548 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.000984, "high": 0.000995, "low": 0.000983, "close": 0.00099, "volume": 11863228.0, "close_time": 1772492399999, "quote_volume": 11725.115115, "trades": 250, "taker_buy_base": 8331937.0, "taker_buy_quote": 8238.14773 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.000991, "high": 0.000991, "low": 0.000972, "close": 0.000979, "volume": 22045017.0, "close_time": 1772495999999, "quote_volume": 21575.82409, "trades": 576, "taker_buy_base": 10689121.0, "taker_buy_quote": 10466.738064 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000979, "high": 0.000981, "low": 0.000964, "close": 0.000976, "volume": 22907235.0, "close_time": 1772499599999, "quote_volume": 22259.439411, "trades": 517, "taker_buy_base": 12340050.0, "taker_buy_quote": 12019.602622 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.000975, "high": 0.000978, "low": 0.000968, "close": 0.000968, "volume": 14310925.0, "close_time": 1772503199999, "quote_volume": 13934.48897, "trades": 252, "taker_buy_base": 8972643.0, "taker_buy_quote": 8742.754358 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.000968, "high": 0.000974, "low": 0.000961, "close": 0.00097, "volume": 13552475.0, "close_time": 1772506799999, "quote_volume": 13098.79201, "trades": 165, "taker_buy_base": 5100841.0, "taker_buy_quote": 4937.572979 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.000971, "high": 0.000971, "low": 0.000961, "close": 0.000969, "volume": 46512332.0, "close_time": 1772510399999, "quote_volume": 44786.99328, "trades": 372, "taker_buy_base": 20624272.0, "taker_buy_quote": 19859.096081 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.000969, "high": 0.00097, "low": 0.000962, "close": 0.000964, "volume": 20397273.0, "close_time": 1772513999999, "quote_volume": 19667.711044, "trades": 194, "taker_buy_base": 12278139.0, "taker_buy_quote": 11839.84591 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.000963, "high": 0.000975, "low": 0.000961, "close": 0.000965, "volume": 28723869.0, "close_time": 1772517599999, "quote_volume": 27807.31023, "trades": 344, "taker_buy_base": 14523721.0, "taker_buy_quote": 14057.089592 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.000967, "high": 0.000975, "low": 0.000965, "close": 0.00097, "volume": 33656843.0, "close_time": 1772521199999, "quote_volume": 32600.825725, "trades": 264, "taker_buy_base": 24125507.0, "taker_buy_quote": 23384.892981 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.000969, "high": 0.000979, "low": 0.000968, "close": 0.000973, "volume": 20252217.0, "close_time": 1772524799999, "quote_volume": 19726.266789, "trades": 315, "taker_buy_base": 15301746.0, "taker_buy_quote": 14900.897698 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.000975, "high": 0.000978, "low": 0.000951, "close": 0.000953, "volume": 27359137.0, "close_time": 1772528399999, "quote_volume": 26326.35194, "trades": 289, "taker_buy_base": 6448606.0, "taker_buy_quote": 6205.666887 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.000953, "high": 0.00096, "low": 0.000942, "close": 0.000945, "volume": 31080814.0, "close_time": 1772531999999, "quote_volume": 29558.752978, "trades": 331, "taker_buy_base": 8926530.0, "taker_buy_quote": 8487.885076 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.000943, "high": 0.000945, "low": 0.000935, "close": 0.000944, "volume": 33116676.0, "close_time": 1772535599999, "quote_volume": 31089.794692, "trades": 270, "taker_buy_base": 14184409.0, "taker_buy_quote": 13342.395231 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.000943, "high": 0.000945, "low": 0.000933, "close": 0.00094, "volume": 14696689.0, "close_time": 1772539199999, "quote_volume": 13816.888886, "trades": 239, "taker_buy_base": 9223315.0, "taker_buy_quote": 8684.292305 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.000941, "high": 0.000958, "low": 0.000941, "close": 0.000948, "volume": 38971051.0, "close_time": 1772542799999, "quote_volume": 36890.075428, "trades": 467, "taker_buy_base": 20226006.0, "taker_buy_quote": 19157.881904 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.000949, "high": 0.000949, "low": 0.000941, "close": 0.000945, "volume": 13153188.0, "close_time": 1772546399999, "quote_volume": 12434.492278, "trades": 234, "taker_buy_base": 8907269.0, "taker_buy_quote": 8425.252213 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.000943, "high": 0.000956, "low": 0.000936, "close": 0.000946, "volume": 36080140.0, "close_time": 1772549999999, "quote_volume": 34171.456475, "trades": 556, "taker_buy_base": 18547721.0, "taker_buy_quote": 17576.760563 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.000945, "high": 0.000961, "low": 0.000938, "close": 0.000959, "volume": 30061415.0, "close_time": 1772553599999, "quote_volume": 28544.777067, "trades": 478, "taker_buy_base": 16955260.0, "taker_buy_quote": 16130.968394 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.000958, "high": 0.000985, "low": 0.000951, "close": 0.000971, "volume": 50012975.0, "close_time": 1772557199999, "quote_volume": 48492.308807, "trades": 667, "taker_buy_base": 30912427.0, "taker_buy_quote": 30006.578483 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.000971, "high": 0.000976, "low": 0.000957, "close": 0.000973, "volume": 20748359.0, "close_time": 1772560799999, "quote_volume": 20061.595104, "trades": 230, "taker_buy_base": 10639411.0, "taker_buy_quote": 10296.196239 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.000975, "high": 0.000989, "low": 0.000969, "close": 0.000979, "volume": 32686466.0, "close_time": 1772564399999, "quote_volume": 31919.981789, "trades": 265, "taker_buy_base": 19302037.0, "taker_buy_quote": 18862.859073 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.000979, "high": 0.000979, "low": 0.00096, "close": 0.000963, "volume": 73801545.0, "close_time": 1772567999999, "quote_volume": 71420.948913, "trades": 507, "taker_buy_base": 16279001.0, "taker_buy_quote": 15750.010765 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.000962, "high": 0.000964, "low": 0.000954, "close": 0.000954, "volume": 12907529.0, "close_time": 1772571599999, "quote_volume": 12378.453771, "trades": 146, "taker_buy_base": 7737021.0, "taker_buy_quote": 7431.049953 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.000955, "high": 0.000956, "low": 0.000948, "close": 0.000955, "volume": 23462240.0, "close_time": 1772575199999, "quote_volume": 22307.607584, "trades": 214, "taker_buy_base": 4296238.0, "taker_buy_quote": 4091.194701 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.000954, "high": 0.00097, "low": 0.000954, "close": 0.000967, "volume": 19009938.0, "close_time": 1772578799999, "quote_volume": 18315.700217, "trades": 210, "taker_buy_base": 11850878.0, "taker_buy_quote": 11418.944075 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.000964, "high": 0.000976, "low": 0.000963, "close": 0.000964, "volume": 21645279.0, "close_time": 1772582399999, "quote_volume": 20975.22611, "trades": 195, "taker_buy_base": 8497491.0, "taker_buy_quote": 8255.620574 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000964, "high": 0.000965, "low": 0.000955, "close": 0.000963, "volume": 22366868.0, "close_time": 1772585999999, "quote_volume": 21491.565943, "trades": 184, "taker_buy_base": 5539951.0, "taker_buy_quote": 5325.051746 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.000964, "high": 0.000976, "low": 0.000961, "close": 0.000967, "volume": 57657178.0, "close_time": 1772589599999, "quote_volume": 55762.559543, "trades": 525, "taker_buy_base": 19692400.0, "taker_buy_quote": 19071.194024 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.000967, "high": 0.000977, "low": 0.000965, "close": 0.000975, "volume": 16789975.0, "close_time": 1772593199999, "quote_volume": 16300.256227, "trades": 211, "taker_buy_base": 6946984.0, "taker_buy_quote": 6739.452224 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.000973, "high": 0.000975, "low": 0.000953, "close": 0.000964, "volume": 46041015.0, "close_time": 1772596799999, "quote_volume": 44052.839646, "trades": 277, "taker_buy_base": 17528351.0, "taker_buy_quote": 16779.825498 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.000963, "high": 0.000967, "low": 0.000957, "close": 0.000961, "volume": 17778214.0, "close_time": 1772600399999, "quote_volume": 17085.639157, "trades": 231, "taker_buy_base": 10059307.0, "taker_buy_quote": 9674.381179 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00096, "high": 0.000965, "low": 0.000955, "close": 0.000961, "volume": 13738899.0, "close_time": 1772603999999, "quote_volume": 13177.925848, "trades": 141, "taker_buy_base": 5622193.0, "taker_buy_quote": 5400.753542 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.000961, "high": 0.000968, "low": 0.000957, "close": 0.000963, "volume": 10702451.0, "close_time": 1772607599999, "quote_volume": 10291.526022, "trades": 123, "taker_buy_base": 7729838.0, "taker_buy_quote": 7430.583803 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.000963, "high": 0.000976, "low": 0.000961, "close": 0.000972, "volume": 13757467.0, "close_time": 1772611199999, "quote_volume": 13331.287313, "trades": 219, "taker_buy_base": 9580165.0, "taker_buy_quote": 9264.7665 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.000974, "high": 0.001009, "low": 0.000969, "close": 0.001004, "volume": 89276447.0, "close_time": 1772614799999, "quote_volume": 88547.741625, "trades": 891, "taker_buy_base": 45390538.0, "taker_buy_quote": 44935.110474 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.001007, "high": 0.001021, "low": 0.001001, "close": 0.001005, "volume": 47678499.0, "close_time": 1772618399999, "quote_volume": 48290.495578, "trades": 775, "taker_buy_base": 20394574.0, "taker_buy_quote": 20703.291336 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.001006, "high": 0.001009, "low": 0.000991, "close": 0.000996, "volume": 78886324.0, "close_time": 1772621999999, "quote_volume": 79021.693476, "trades": 1057, "taker_buy_base": 29028976.0, "taker_buy_quote": 29093.050409 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.000997, "high": 0.000999, "low": 0.000987, "close": 0.000996, "volume": 17816579.0, "close_time": 1772625599999, "quote_volume": 17736.44738, "trades": 403, "taker_buy_base": 6177037.0, "taker_buy_quote": 6151.337984 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.000996, "high": 0.000998, "low": 0.000987, "close": 0.000998, "volume": 28103120.0, "close_time": 1772629199999, "quote_volume": 27880.947351, "trades": 526, "taker_buy_base": 8959799.0, "taker_buy_quote": 8898.979045 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.000999, "high": 0.001008, "low": 0.000999, "close": 0.001005, "volume": 34900559.0, "close_time": 1772632799999, "quote_volume": 35058.851686, "trades": 592, "taker_buy_base": 19243757.0, "taker_buy_quote": 19337.10765 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.001007, "high": 0.001023, "low": 0.001, "close": 0.001004, "volume": 83797312.0, "close_time": 1772636399999, "quote_volume": 84597.222046, "trades": 1324, "taker_buy_base": 29688943.0, "taker_buy_quote": 30022.555149 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.001005, "high": 0.001038, "low": 0.001005, "close": 0.001037, "volume": 61902887.0, "close_time": 1772639999999, "quote_volume": 63081.252747, "trades": 1017, "taker_buy_base": 37377556.0, "taker_buy_quote": 38083.20291 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001037, "high": 0.001043, "low": 0.001015, "close": 0.001021, "volume": 57718423.0, "close_time": 1772643599999, "quote_volume": 59096.69341, "trades": 670, "taker_buy_base": 22551546.0, "taker_buy_quote": 23142.478309 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.001021, "high": 0.001025, "low": 0.001009, "close": 0.001017, "volume": 16085986.0, "close_time": 1772647199999, "quote_volume": 16377.113263, "trades": 344, "taker_buy_base": 7945770.0, "taker_buy_quote": 8092.36956 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.001017, "high": 0.001025, "low": 0.001011, "close": 0.001024, "volume": 39380871.0, "close_time": 1772650799999, "quote_volume": 40058.751524, "trades": 700, "taker_buy_base": 19937488.0, "taker_buy_quote": 20300.222888 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.001026, "high": 0.001037, "low": 0.001023, "close": 0.001028, "volume": 51749399.0, "close_time": 1772654399999, "quote_volume": 53313.041726, "trades": 910, "taker_buy_base": 23639937.0, "taker_buy_quote": 24365.374334 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001029, "high": 0.001032, "low": 0.001022, "close": 0.001024, "volume": 20895074.0, "close_time": 1772657999999, "quote_volume": 21462.625228, "trades": 222, "taker_buy_base": 12905302.0, "taker_buy_quote": 13263.192038 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.001024, "high": 0.001026, "low": 0.00102, "close": 0.001022, "volume": 13220935.0, "close_time": 1772661599999, "quote_volume": 13515.880789, "trades": 166, "taker_buy_base": 7486627.0, "taker_buy_quote": 7657.633097 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.001023, "high": 0.00103, "low": 0.001011, "close": 0.001013, "volume": 24535378.0, "close_time": 1772665199999, "quote_volume": 25144.431523, "trades": 280, "taker_buy_base": 13353053.0, "taker_buy_quote": 13698.028181 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.001015, "high": 0.001015, "low": 0.001001, "close": 0.001011, "volume": 48095455.0, "close_time": 1772668799999, "quote_volume": 48498.343643, "trades": 366, "taker_buy_base": 25874980.0, "taker_buy_quote": 26093.382177 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001012, "high": 0.001012, "low": 0.001003, "close": 0.001006, "volume": 22821837.0, "close_time": 1772672399999, "quote_volume": 22989.344219, "trades": 364, "taker_buy_base": 9842332.0, "taker_buy_quote": 9917.991632 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.001005, "high": 0.001011, "low": 0.000993, "close": 0.000993, "volume": 27169418.0, "close_time": 1772675999999, "quote_volume": 27272.800235, "trades": 453, "taker_buy_base": 10263331.0, "taker_buy_quote": 10304.95194 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.000995, "high": 0.001006, "low": 0.000995, "close": 0.001003, "volume": 37861051.0, "close_time": 1772679599999, "quote_volume": 37991.108827, "trades": 367, "taker_buy_base": 17388167.0, "taker_buy_quote": 17443.672326 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.001002, "high": 0.001006, "low": 0.000999, "close": 0.001003, "volume": 11515561.0, "close_time": 1772683199999, "quote_volume": 11550.427346, "trades": 133, "taker_buy_base": 5130576.0, "taker_buy_quote": 5146.744713 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001002, "high": 0.00101, "low": 0.001, "close": 0.001006, "volume": 30027010.0, "close_time": 1772686799999, "quote_volume": 30209.186988, "trades": 360, "taker_buy_base": 21088918.0, "taker_buy_quote": 21227.061475 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.001006, "high": 0.001007, "low": 0.000996, "close": 0.001, "volume": 16009005.0, "close_time": 1772690399999, "quote_volume": 16022.829606, "trades": 220, "taker_buy_base": 4484236.0, "taker_buy_quote": 4488.089817 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.000999, "high": 0.001004, "low": 0.000994, "close": 0.001003, "volume": 32653120.0, "close_time": 1772693999999, "quote_volume": 32607.797621, "trades": 328, "taker_buy_base": 16797564.0, "taker_buy_quote": 16786.011329 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.001004, "high": 0.001007, "low": 0.000991, "close": 0.000996, "volume": 25488484.0, "close_time": 1772697599999, "quote_volume": 25488.742878, "trades": 281, "taker_buy_base": 7892225.0, "taker_buy_quote": 7886.254063 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.000997, "high": 0.001001, "low": 0.000993, "close": 0.001, "volume": 15425386.0, "close_time": 1772701199999, "quote_volume": 15382.734432, "trades": 194, "taker_buy_base": 8510877.0, "taker_buy_quote": 8487.616614 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.001, "high": 0.001009, "low": 0.001, "close": 0.001008, "volume": 11846013.0, "close_time": 1772704799999, "quote_volume": 11917.015159, "trades": 158, "taker_buy_base": 6156686.0, "taker_buy_quote": 6193.679014 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.001007, "high": 0.001022, "low": 0.001006, "close": 0.001021, "volume": 24117448.0, "close_time": 1772708399999, "quote_volume": 24466.652191, "trades": 378, "taker_buy_base": 18757284.0, "taker_buy_quote": 19032.046118 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.001021, "high": 0.001022, "low": 0.001009, "close": 0.001012, "volume": 49633323.0, "close_time": 1772711999999, "quote_volume": 50525.647302, "trades": 905, "taker_buy_base": 29951737.0, "taker_buy_quote": 30489.382645 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001012, "high": 0.001019, "low": 0.001009, "close": 0.001017, "volume": 14381554.0, "close_time": 1772715599999, "quote_volume": 14572.989572, "trades": 119, "taker_buy_base": 7045495.0, "taker_buy_quote": 7147.829231 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.001018, "high": 0.001018, "low": 0.001001, "close": 0.001009, "volume": 33245141.0, "close_time": 1772719199999, "quote_volume": 33498.750631, "trades": 507, "taker_buy_base": 14794989.0, "taker_buy_quote": 14904.420575 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.001008, "high": 0.001015, "low": 0.001003, "close": 0.001011, "volume": 31026137.0, "close_time": 1772722799999, "quote_volume": 31290.479347, "trades": 290, "taker_buy_base": 12689263.0, "taker_buy_quote": 12807.793811 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.001012, "high": 0.001012, "low": 0.000985, "close": 0.000989, "volume": 35773079.0, "close_time": 1772726399999, "quote_volume": 35528.40335, "trades": 458, "taker_buy_base": 12591051.0, "taker_buy_quote": 12514.392209 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.000988, "high": 0.000988, "low": 0.000964, "close": 0.000981, "volume": 58065301.0, "close_time": 1772729999999, "quote_volume": 56465.97933, "trades": 477, "taker_buy_base": 31800048.0, "taker_buy_quote": 30891.900709 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00098, "high": 0.000986, "low": 0.000968, "close": 0.000971, "volume": 24679193.0, "close_time": 1772733599999, "quote_volume": 24076.936529, "trades": 311, "taker_buy_base": 12249965.0, "taker_buy_quote": 11953.273138 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.000969, "high": 0.000981, "low": 0.000968, "close": 0.00098, "volume": 10006492.0, "close_time": 1772737199999, "quote_volume": 9735.787721, "trades": 164, "taker_buy_base": 6422012.0, "taker_buy_quote": 6248.173067 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.000982, "high": 0.000992, "low": 0.000981, "close": 0.000986, "volume": 14595984.0, "close_time": 1772740799999, "quote_volume": 14387.446674, "trades": 236, "taker_buy_base": 5364466.0, "taker_buy_quote": 5289.724652 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000986, "high": 0.000997, "low": 0.000983, "close": 0.000997, "volume": 13337358.0, "close_time": 1772744399999, "quote_volume": 13240.06366, "trades": 257, "taker_buy_base": 7081819.0, "taker_buy_quote": 7030.924476 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.000996, "high": 0.001, "low": 0.000989, "close": 0.00099, "volume": 28155136.0, "close_time": 1772747999999, "quote_volume": 28013.163811, "trades": 251, "taker_buy_base": 17164295.0, "taker_buy_quote": 17091.704275 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00099, "high": 0.000994, "low": 0.000986, "close": 0.000991, "volume": 8576360.0, "close_time": 1772751599999, "quote_volume": 8481.607902, "trades": 91, "taker_buy_base": 3748137.0, "taker_buy_quote": 3709.306492 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.000989, "high": 0.000993, "low": 0.000985, "close": 0.000986, "volume": 10218015.0, "close_time": 1772755199999, "quote_volume": 10099.109898, "trades": 109, "taker_buy_base": 4514207.0, "taker_buy_quote": 4466.865842 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000988, "high": 0.000989, "low": 0.000985, "close": 0.000986, "volume": 4858392.0, "close_time": 1772758799999, "quote_volume": 4795.010563, "trades": 64, "taker_buy_base": 2410443.0, "taker_buy_quote": 2380.424226 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.000987, "high": 0.000995, "low": 0.000981, "close": 0.000994, "volume": 12623168.0, "close_time": 1772762399999, "quote_volume": 12471.914515, "trades": 132, "taker_buy_base": 6634089.0, "taker_buy_quote": 6561.469985 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.000994, "high": 0.000997, "low": 0.000992, "close": 0.000994, "volume": 4284039.0, "close_time": 1772765999999, "quote_volume": 4258.005789, "trades": 55, "taker_buy_base": 2212065.0, "taker_buy_quote": 2199.413541 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.000995, "high": 0.000996, "low": 0.000992, "close": 0.000995, "volume": 6955488.0, "close_time": 1772769599999, "quote_volume": 6909.579585, "trades": 89, "taker_buy_base": 1865037.0, "taker_buy_quote": 1853.150018 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.000996, "high": 0.000996, "low": 0.000982, "close": 0.000984, "volume": 26106154.0, "close_time": 1772773199999, "quote_volume": 25869.236082, "trades": 145, "taker_buy_base": 14666249.0, "taker_buy_quote": 14534.633591 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.000986, "high": 0.000987, "low": 0.000975, "close": 0.000984, "volume": 23016607.0, "close_time": 1772776799999, "quote_volume": 22606.685962, "trades": 229, "taker_buy_base": 10905677.0, "taker_buy_quote": 10698.976629 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.000983, "high": 0.00099, "low": 0.000982, "close": 0.000988, "volume": 8986221.0, "close_time": 1772780399999, "quote_volume": 8860.664999, "trades": 88, "taker_buy_base": 3413389.0, "taker_buy_quote": 3365.052438 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.000987, "high": 0.000998, "low": 0.000986, "close": 0.000995, "volume": 21172017.0, "close_time": 1772783999999, "quote_volume": 20972.878531, "trades": 235, "taker_buy_base": 10599417.0, "taker_buy_quote": 10501.058823 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.000995, "high": 0.000995, "low": 0.000986, "close": 0.000987, "volume": 24615130.0, "close_time": 1772787599999, "quote_volume": 24366.182047, "trades": 220, "taker_buy_base": 7534643.0, "taker_buy_quote": 7455.57806 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.000985, "high": 0.000986, "low": 0.000973, "close": 0.000979, "volume": 44210416.0, "close_time": 1772791199999, "quote_volume": 43183.827822, "trades": 461, "taker_buy_base": 18645107.0, "taker_buy_quote": 18214.215386 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.000978, "high": 0.000985, "low": 0.000978, "close": 0.000981, "volume": 19959925.0, "close_time": 1772794799999, "quote_volume": 19617.321258, "trades": 148, "taker_buy_base": 13110319.0, "taker_buy_quote": 12885.173546 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.000981, "high": 0.000981, "low": 0.00097, "close": 0.00097, "volume": 28777536.0, "close_time": 1772798399999, "quote_volume": 28077.14805, "trades": 273, "taker_buy_base": 20780783.0, "taker_buy_quote": 20282.163025 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000971, "high": 0.000973, "low": 0.000963, "close": 0.000969, "volume": 17575890.0, "close_time": 1772801999999, "quote_volume": 17021.535767, "trades": 265, "taker_buy_base": 7588944.0, "taker_buy_quote": 7346.769684 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.000968, "high": 0.000974, "low": 0.000949, "close": 0.000951, "volume": 81738033.0, "close_time": 1772805599999, "quote_volume": 78899.837542, "trades": 921, "taker_buy_base": 30946710.0, "taker_buy_quote": 29940.301732 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.000951, "high": 0.000955, "low": 0.000923, "close": 0.000932, "volume": 108776079.0, "close_time": 1772809199999, "quote_volume": 101717.516054, "trades": 1154, "taker_buy_base": 57243137.0, "taker_buy_quote": 53640.691947 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.000931, "high": 0.000945, "low": 0.00093, "close": 0.000937, "volume": 52252519.0, "close_time": 1772812799999, "quote_volume": 48922.677739, "trades": 727, "taker_buy_base": 25815163.0, "taker_buy_quote": 24179.194613 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000936, "high": 0.000941, "low": 0.000931, "close": 0.000932, "volume": 29339265.0, "close_time": 1772816399999, "quote_volume": 27432.979924, "trades": 289, "taker_buy_base": 16529969.0, "taker_buy_quote": 15457.658922 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.000932, "high": 0.000934, "low": 0.000922, "close": 0.000926, "volume": 51626793.0, "close_time": 1772819999999, "quote_volume": 47898.083795, "trades": 783, "taker_buy_base": 23555887.0, "taker_buy_quote": 21844.035312 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.000926, "high": 0.000938, "low": 0.000925, "close": 0.000936, "volume": 71198587.0, "close_time": 1772823599999, "quote_volume": 66504.142579, "trades": 1704, "taker_buy_base": 34750126.0, "taker_buy_quote": 32481.758829 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.000937, "high": 0.000941, "low": 0.000934, "close": 0.000935, "volume": 17429219.0, "close_time": 1772827199999, "quote_volume": 16334.417933, "trades": 676, "taker_buy_base": 10364133.0, "taker_buy_quote": 9714.047043 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000935, "high": 0.000939, "low": 0.000932, "close": 0.000938, "volume": 16754577.0, "close_time": 1772830799999, "quote_volume": 15682.636342, "trades": 487, "taker_buy_base": 11074321.0, "taker_buy_quote": 10368.57447 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.000938, "high": 0.00094, "low": 0.000934, "close": 0.00094, "volume": 15203299.0, "close_time": 1772834399999, "quote_volume": 14247.9824, "trades": 190, "taker_buy_base": 6459525.0, "taker_buy_quote": 6055.919232 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00094, "high": 0.00094, "low": 0.000937, "close": 0.000939, "volume": 6359482.0, "close_time": 1772837999999, "quote_volume": 5966.94799, "trades": 104, "taker_buy_base": 2958635.0, "taker_buy_quote": 2777.587241 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.000939, "high": 0.00094, "low": 0.000935, "close": 0.000935, "volume": 33306458.0, "close_time": 1772841599999, "quote_volume": 31195.483357, "trades": 157, "taker_buy_base": 6178915.0, "taker_buy_quote": 5791.386625 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000936, "high": 0.000936, "low": 0.000931, "close": 0.000933, "volume": 8694778.0, "close_time": 1772845199999, "quote_volume": 8125.480717, "trades": 77, "taker_buy_base": 4609533.0, "taker_buy_quote": 4309.157336 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.000932, "high": 0.000932, "low": 0.000929, "close": 0.000929, "volume": 1237821.0, "close_time": 1772848799999, "quote_volume": 1152.12781, "trades": 60, "taker_buy_base": 784731.0, "taker_buy_quote": 730.770098 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.000929, "high": 0.000932, "low": 0.000923, "close": 0.000928, "volume": 9542221.0, "close_time": 1772852399999, "quote_volume": 8852.972688, "trades": 150, "taker_buy_base": 3953031.0, "taker_buy_quote": 3675.494074 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.000929, "high": 0.000934, "low": 0.000925, "close": 0.00093, "volume": 6687947.0, "close_time": 1772855999999, "quote_volume": 6220.339962, "trades": 106, "taker_buy_base": 5592516.0, "taker_buy_quote": 5203.260173 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000928, "high": 0.000933, "low": 0.000924, "close": 0.000931, "volume": 17463064.0, "close_time": 1772859599999, "quote_volume": 16199.310104, "trades": 147, "taker_buy_base": 11167910.0, "taker_buy_quote": 10370.05201 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.000932, "high": 0.000933, "low": 0.00093, "close": 0.000931, "volume": 3482472.0, "close_time": 1772863199999, "quote_volume": 3244.2903, "trades": 104, "taker_buy_base": 2333094.0, "taker_buy_quote": 2174.474343 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.000931, "high": 0.000931, "low": 0.000923, "close": 0.000924, "volume": 39467401.0, "close_time": 1772866799999, "quote_volume": 36628.38008, "trades": 275, "taker_buy_base": 5293269.0, "taker_buy_quote": 4915.108423 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.000923, "high": 0.000923, "low": 0.000915, "close": 0.000922, "volume": 71826473.0, "close_time": 1772870399999, "quote_volume": 66066.394686, "trades": 622, "taker_buy_base": 48209335.0, "taker_buy_quote": 44358.723307 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000921, "high": 0.000927, "low": 0.000921, "close": 0.000923, "volume": 10082540.0, "close_time": 1772873999999, "quote_volume": 9323.159542, "trades": 140, "taker_buy_base": 8238298.0, "taker_buy_quote": 7616.4853 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.000922, "high": 0.000923, "low": 0.000918, "close": 0.000919, "volume": 10748844.0, "close_time": 1772877599999, "quote_volume": 9890.518615, "trades": 141, "taker_buy_base": 4052218.0, "taker_buy_quote": 3730.154707 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.000919, "high": 0.000921, "low": 0.000919, "close": 0.00092, "volume": 9109836.0, "close_time": 1772881199999, "quote_volume": 8381.736497, "trades": 119, "taker_buy_base": 5184800.0, "taker_buy_quote": 4769.596461 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.000919, "high": 0.000925, "low": 0.000917, "close": 0.000919, "volume": 23523305.0, "close_time": 1772884799999, "quote_volume": 21632.522875, "trades": 289, "taker_buy_base": 15688395.0, "taker_buy_quote": 14432.226637 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000918, "high": 0.00092, "low": 0.000907, "close": 0.000909, "volume": 30850640.0, "close_time": 1772888399999, "quote_volume": 28194.735795, "trades": 358, "taker_buy_base": 12993808.0, "taker_buy_quote": 11906.221567 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.000907, "high": 0.000911, "low": 0.000907, "close": 0.000909, "volume": 29812677.0, "close_time": 1772891999999, "quote_volume": 27099.766653, "trades": 280, "taker_buy_base": 12394919.0, "taker_buy_quote": 11273.106737 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.000908, "high": 0.000909, "low": 0.000898, "close": 0.000906, "volume": 56286184.0, "close_time": 1772895599999, "quote_volume": 50712.498104, "trades": 500, "taker_buy_base": 31128989.0, "taker_buy_quote": 28044.962759 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.000905, "high": 0.000907, "low": 0.000897, "close": 0.000901, "volume": 19716051.0, "close_time": 1772899199999, "quote_volume": 17799.124994, "trades": 187, "taker_buy_base": 8936811.0, "taker_buy_quote": 8075.353647 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000901, "high": 0.000905, "low": 0.000899, "close": 0.000905, "volume": 18278855.0, "close_time": 1772902799999, "quote_volume": 16473.035809, "trades": 155, "taker_buy_base": 11244101.0, "taker_buy_quote": 10137.423412 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.000906, "high": 0.000912, "low": 0.000905, "close": 0.000908, "volume": 10795345.0, "close_time": 1772906399999, "quote_volume": 9814.880864, "trades": 197, "taker_buy_base": 5170456.0, "taker_buy_quote": 4702.82945 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.000908, "high": 0.000908, "low": 0.0009, "close": 0.000904, "volume": 34910146.0, "close_time": 1772909999999, "quote_volume": 31506.765634, "trades": 359, "taker_buy_base": 12034993.0, "taker_buy_quote": 10863.004342 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.000902, "high": 0.000902, "low": 0.000893, "close": 0.000895, "volume": 25285050.0, "close_time": 1772913599999, "quote_volume": 22708.828724, "trades": 280, "taker_buy_base": 10635551.0, "taker_buy_quote": 9557.007033 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000896, "high": 0.000902, "low": 0.000896, "close": 0.000899, "volume": 17313400.0, "close_time": 1772917199999, "quote_volume": 15566.285539, "trades": 155, "taker_buy_base": 12288331.0, "taker_buy_quote": 11052.593591 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.000898, "high": 0.000904, "low": 0.000896, "close": 0.000899, "volume": 38825950.0, "close_time": 1772920799999, "quote_volume": 34908.98948, "trades": 239, "taker_buy_base": 15070596.0, "taker_buy_quote": 13564.30421 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.000898, "high": 0.000899, "low": 0.000882, "close": 0.000887, "volume": 50362457.0, "close_time": 1772924399999, "quote_volume": 44738.611713, "trades": 370, "taker_buy_base": 19263313.0, "taker_buy_quote": 17121.363568 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.000889, "high": 0.000894, "low": 0.000887, "close": 0.000894, "volume": 15721036.0, "close_time": 1772927999999, "quote_volume": 14029.57811, "trades": 149, "taker_buy_base": 10037236.0, "taker_buy_quote": 8956.62778 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000895, "high": 0.000897, "low": 0.000892, "close": 0.000894, "volume": 56987451.0, "close_time": 1772931599999, "quote_volume": 50987.604607, "trades": 335, "taker_buy_base": 30810430.0, "taker_buy_quote": 27573.392606 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.000894, "high": 0.000895, "low": 0.00089, "close": 0.000892, "volume": 12883471.0, "close_time": 1772935199999, "quote_volume": 11492.613991, "trades": 122, "taker_buy_base": 6420354.0, "taker_buy_quote": 5726.990367 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.000891, "high": 0.000894, "low": 0.000882, "close": 0.000883, "volume": 36387694.0, "close_time": 1772938799999, "quote_volume": 32324.66152, "trades": 277, "taker_buy_base": 19206318.0, "taker_buy_quote": 17064.997044 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.000883, "high": 0.000889, "low": 0.000882, "close": 0.000886, "volume": 18614081.0, "close_time": 1772942399999, "quote_volume": 16478.456964, "trades": 158, "taker_buy_base": 11306531.0, "taker_buy_quote": 10014.06161 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.000887, "high": 0.00089, "low": 0.000876, "close": 0.000879, "volume": 33471354.0, "close_time": 1772945999999, "quote_volume": 29585.393139, "trades": 252, "taker_buy_base": 16019917.0, "taker_buy_quote": 14185.847404 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.000879, "high": 0.00089, "low": 0.000879, "close": 0.000885, "volume": 21776118.0, "close_time": 1772949599999, "quote_volume": 19279.262381, "trades": 156, "taker_buy_base": 10270469.0, "taker_buy_quote": 9088.410675 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.000885, "high": 0.000885, "low": 0.00088, "close": 0.000884, "volume": 17885466.0, "close_time": 1772953199999, "quote_volume": 15785.605667, "trades": 145, "taker_buy_base": 11833145.0, "taker_buy_quote": 10446.682717 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.000883, "high": 0.000895, "low": 0.000883, "close": 0.00089, "volume": 45941305.0, "close_time": 1772956799999, "quote_volume": 40981.05723, "trades": 345, "taker_buy_base": 17775471.0, "taker_buy_quote": 15831.655146 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.000891, "high": 0.000893, "low": 0.000885, "close": 0.00089, "volume": 13287429.0, "close_time": 1772960399999, "quote_volume": 11816.230134, "trades": 122, "taker_buy_base": 7911463.0, "taker_buy_quote": 7039.674319 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00089, "high": 0.000898, "low": 0.000888, "close": 0.000897, "volume": 13469685.0, "close_time": 1772963999999, "quote_volume": 12052.456634, "trades": 124, "taker_buy_base": 8098767.0, "taker_buy_quote": 7253.378976 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.000897, "high": 0.00091, "low": 0.000897, "close": 0.000902, "volume": 16505794.0, "close_time": 1772967599999, "quote_volume": 14911.379589, "trades": 189, "taker_buy_base": 12128267.0, "taker_buy_quote": 10957.589895 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.000901, "high": 0.000901, "low": 0.00089, "close": 0.000894, "volume": 17849879.0, "close_time": 1772971199999, "quote_volume": 15950.223889, "trades": 185, "taker_buy_base": 7865890.0, "taker_buy_quote": 7028.769797 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.000893, "high": 0.000898, "low": 0.000882, "close": 0.000892, "volume": 22510159.0, "close_time": 1772974799999, "quote_volume": 20029.513031, "trades": 227, "taker_buy_base": 11002003.0, "taker_buy_quote": 9795.49335 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.000892, "high": 0.000893, "low": 0.000882, "close": 0.000891, "volume": 46059936.0, "close_time": 1772978399999, "quote_volume": 40929.150049, "trades": 378, "taker_buy_base": 16703064.0, "taker_buy_quote": 14825.870304 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00089, "high": 0.000893, "low": 0.000885, "close": 0.000889, "volume": 22281893.0, "close_time": 1772981999999, "quote_volume": 19813.895687, "trades": 164, "taker_buy_base": 8843775.0, "taker_buy_quote": 7866.945281 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.000888, "high": 0.000891, "low": 0.000882, "close": 0.000884, "volume": 41056211.0, "close_time": 1772985599999, "quote_volume": 36361.078865, "trades": 423, "taker_buy_base": 22824305.0, "taker_buy_quote": 20237.279513 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.000885, "high": 0.000886, "low": 0.000876, "close": 0.00088, "volume": 44490970.0, "close_time": 1772989199999, "quote_volume": 39064.5324, "trades": 304, "taker_buy_base": 23212323.0, "taker_buy_quote": 20378.095225 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.000881, "high": 0.000889, "low": 0.000879, "close": 0.000885, "volume": 19801500.0, "close_time": 1772992799999, "quote_volume": 17510.170619, "trades": 181, "taker_buy_base": 13545157.0, "taker_buy_quote": 11976.311403 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.000887, "high": 0.000888, "low": 0.000883, "close": 0.000886, "volume": 17737439.0, "close_time": 1772996399999, "quote_volume": 15698.577699, "trades": 116, "taker_buy_base": 13620881.0, "taker_buy_quote": 12056.741842 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.000886, "high": 0.000902, "low": 0.000885, "close": 0.000898, "volume": 28861646.0, "close_time": 1772999999999, "quote_volume": 25868.899535, "trades": 188, "taker_buy_base": 12777723.0, "taker_buy_quote": 11425.316256 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.000898, "high": 0.000901, "low": 0.000892, "close": 0.000894, "volume": 23786419.0, "close_time": 1773003599999, "quote_volume": 21293.752899, "trades": 189, "taker_buy_base": 12283709.0, "taker_buy_quote": 11002.650014 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.000895, "high": 0.000895, "low": 0.000887, "close": 0.000894, "volume": 21788777.0, "close_time": 1773007199999, "quote_volume": 19414.276487, "trades": 151, "taker_buy_base": 13426659.0, "taker_buy_quote": 11968.476925 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.000891, "high": 0.000893, "low": 0.000876, "close": 0.000887, "volume": 90093555.0, "close_time": 1773010799999, "quote_volume": 79654.519016, "trades": 567, "taker_buy_base": 38460746.0, "taker_buy_quote": 34102.543446 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.000889, "high": 0.000893, "low": 0.000879, "close": 0.000882, "volume": 41606783.0, "close_time": 1773014399999, "quote_volume": 36900.072345, "trades": 370, "taker_buy_base": 21057695.0, "taker_buy_quote": 18672.642007 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000883, "high": 0.000899, "low": 0.00088, "close": 0.00089, "volume": 18861438.0, "close_time": 1773017999999, "quote_volume": 16771.854512, "trades": 187, "taker_buy_base": 10591590.0, "taker_buy_quote": 9415.017339 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00089, "high": 0.000896, "low": 0.000886, "close": 0.000888, "volume": 24832212.0, "close_time": 1773021599999, "quote_volume": 22143.573901, "trades": 222, "taker_buy_base": 11404647.0, "taker_buy_quote": 10177.567393 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.000887, "high": 0.000901, "low": 0.000884, "close": 0.000894, "volume": 41232804.0, "close_time": 1773025199999, "quote_volume": 36893.670632, "trades": 238, "taker_buy_base": 21548152.0, "taker_buy_quote": 19285.627907 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.000893, "high": 0.000911, "low": 0.000892, "close": 0.000897, "volume": 45594882.0, "close_time": 1773028799999, "quote_volume": 41201.428508, "trades": 381, "taker_buy_base": 24588640.0, "taker_buy_quote": 22218.118796 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.000899, "high": 0.000906, "low": 0.000899, "close": 0.000901, "volume": 7335628.0, "close_time": 1773032399999, "quote_volume": 6612.945586, "trades": 70, "taker_buy_base": 4954059.0, "taker_buy_quote": 4466.492608 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.000901, "high": 0.00092, "low": 0.000898, "close": 0.000917, "volume": 49757401.0, "close_time": 1773035999999, "quote_volume": 45398.108817, "trades": 457, "taker_buy_base": 23862839.0, "taker_buy_quote": 21760.173625 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.000919, "high": 0.000919, "low": 0.000906, "close": 0.000907, "volume": 18708407.0, "close_time": 1773039599999, "quote_volume": 17079.088781, "trades": 197, "taker_buy_base": 8837565.0, "taker_buy_quote": 8081.767497 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.000907, "high": 0.000908, "low": 0.000892, "close": 0.000905, "volume": 49532357.0, "close_time": 1773043199999, "quote_volume": 44719.716562, "trades": 301, "taker_buy_base": 17183976.0, "taker_buy_quote": 15525.825378 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.000906, "high": 0.000914, "low": 0.000905, "close": 0.000906, "volume": 20675557.0, "close_time": 1773046799999, "quote_volume": 18794.857424, "trades": 179, "taker_buy_base": 8549093.0, "taker_buy_quote": 7774.779805 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.000906, "high": 0.000911, "low": 0.000901, "close": 0.000903, "volume": 22104494.0, "close_time": 1773050399999, "quote_volume": 19998.503598, "trades": 229, "taker_buy_base": 8514012.0, "taker_buy_quote": 7703.467203 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.000904, "high": 0.000906, "low": 0.000899, "close": 0.000901, "volume": 21453369.0, "close_time": 1773053999999, "quote_volume": 19366.810928, "trades": 186, "taker_buy_base": 10101236.0, "taker_buy_quote": 9123.961246 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.000901, "high": 0.000906, "low": 0.000896, "close": 0.000906, "volume": 14729745.0, "close_time": 1773057599999, "quote_volume": 13285.640277, "trades": 159, "taker_buy_base": 6320650.0, "taker_buy_quote": 5705.000956 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.000906, "high": 0.000912, "low": 0.000906, "close": 0.000909, "volume": 23955917.0, "close_time": 1773061199999, "quote_volume": 21786.008117, "trades": 221, "taker_buy_base": 9403972.0, "taker_buy_quote": 8557.273617 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.000909, "high": 0.000931, "low": 0.000908, "close": 0.000925, "volume": 32942756.0, "close_time": 1773064799999, "quote_volume": 30333.260358, "trades": 285, "taker_buy_base": 20440152.0, "taker_buy_quote": 18822.810264 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.000925, "high": 0.000928, "low": 0.000916, "close": 0.000919, "volume": 42901019.0, "close_time": 1773068399999, "quote_volume": 39551.527446, "trades": 357, "taker_buy_base": 20232494.0, "taker_buy_quote": 18663.155972 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00092, "high": 0.000924, "low": 0.000916, "close": 0.000921, "volume": 24597175.0, "close_time": 1773071999999, "quote_volume": 22614.586547, "trades": 212, "taker_buy_base": 15460183.0, "taker_buy_quote": 14215.969796 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.000921, "high": 0.000926, "low": 0.000917, "close": 0.000917, "volume": 23248374.0, "close_time": 1773075599999, "quote_volume": 21406.390311, "trades": 204, "taker_buy_base": 11769979.0, "taker_buy_quote": 10838.952272 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00092, "high": 0.000922, "low": 0.000915, "close": 0.000921, "volume": 16465880.0, "close_time": 1773079199999, "quote_volume": 15136.129286, "trades": 140, "taker_buy_base": 8666872.0, "taker_buy_quote": 7968.267394 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.00092, "high": 0.000924, "low": 0.000914, "close": 0.000919, "volume": 40136667.0, "close_time": 1773082799999, "quote_volume": 36974.190711, "trades": 276, "taker_buy_base": 18273456.0, "taker_buy_quote": 16841.098746 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.000919, "high": 0.00094, "low": 0.000915, "close": 0.000927, "volume": 38659792.0, "close_time": 1773086399999, "quote_volume": 35868.153257, "trades": 350, "taker_buy_base": 19418297.0, "taker_buy_quote": 17973.254151 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.000928, "high": 0.000929, "low": 0.000919, "close": 0.000923, "volume": 17771050.0, "close_time": 1773089999999, "quote_volume": 16408.231662, "trades": 153, "taker_buy_base": 8954736.0, "taker_buy_quote": 8273.84881 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.000923, "high": 0.000929, "low": 0.00092, "close": 0.000924, "volume": 13040225.0, "close_time": 1773093599999, "quote_volume": 12056.49794, "trades": 112, "taker_buy_base": 7532568.0, "taker_buy_quote": 6966.644223 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.000923, "high": 0.000923, "low": 0.000908, "close": 0.00091, "volume": 16170662.0, "close_time": 1773097199999, "quote_volume": 14811.753981, "trades": 128, "taker_buy_base": 4900312.0, "taker_buy_quote": 4487.30048 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00091, "high": 0.000912, "low": 0.000906, "close": 0.000908, "volume": 23776814.0, "close_time": 1773100799999, "quote_volume": 21597.52567, "trades": 298, "taker_buy_base": 16841389.0, "taker_buy_quote": 15300.145374 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000908, "high": 0.000921, "low": 0.000904, "close": 0.000916, "volume": 35494017.0, "close_time": 1773104399999, "quote_volume": 32379.680063, "trades": 338, "taker_buy_base": 23214863.0, "taker_buy_quote": 21164.548866 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.000916, "high": 0.000919, "low": 0.000909, "close": 0.000917, "volume": 11005742.0, "close_time": 1773107999999, "quote_volume": 10073.729558, "trades": 135, "taker_buy_base": 6373743.0, "taker_buy_quote": 5834.607195 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.000918, "high": 0.000931, "low": 0.000912, "close": 0.000926, "volume": 39506242.0, "close_time": 1773111599999, "quote_volume": 36308.418695, "trades": 318, "taker_buy_base": 19788746.0, "taker_buy_quote": 18223.790127 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.000925, "high": 0.000928, "low": 0.000914, "close": 0.000917, "volume": 21100636.0, "close_time": 1773115199999, "quote_volume": 19451.914237, "trades": 242, "taker_buy_base": 7332707.0, "taker_buy_quote": 6770.723621 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.000916, "high": 0.000925, "low": 0.000916, "close": 0.000922, "volume": 7225156.0, "close_time": 1773118799999, "quote_volume": 6653.242644, "trades": 91, "taker_buy_base": 2550633.0, "taker_buy_quote": 2350.140698 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.000922, "high": 0.000924, "low": 0.000914, "close": 0.000916, "volume": 8209797.0, "close_time": 1773122399999, "quote_volume": 7556.911545, "trades": 108, "taker_buy_base": 4531263.0, "taker_buy_quote": 4172.977508 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.000914, "high": 0.000918, "low": 0.000912, "close": 0.000917, "volume": 10697149.0, "close_time": 1773125999999, "quote_volume": 9795.128709, "trades": 93, "taker_buy_base": 8253797.0, "taker_buy_quote": 7560.820631 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.000916, "high": 0.000925, "low": 0.000916, "close": 0.000922, "volume": 33818373.0, "close_time": 1773129599999, "quote_volume": 31169.879313, "trades": 290, "taker_buy_base": 16859440.0, "taker_buy_quote": 15534.340381 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.000924, "high": 0.000933, "low": 0.000923, "close": 0.000928, "volume": 35295936.0, "close_time": 1773133199999, "quote_volume": 32807.768209, "trades": 377, "taker_buy_base": 15523972.0, "taker_buy_quote": 14435.402387 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.000929, "high": 0.000941, "low": 0.000929, "close": 0.000937, "volume": 66572300.0, "close_time": 1773136799999, "quote_volume": 62284.017326, "trades": 435, "taker_buy_base": 36949241.0, "taker_buy_quote": 34588.165101 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.000937, "high": 0.000938, "low": 0.000932, "close": 0.000933, "volume": 26612747.0, "close_time": 1773140399999, "quote_volume": 24881.371401, "trades": 311, "taker_buy_base": 12899582.0, "taker_buy_quote": 12069.327976 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.000934, "high": 0.000936, "low": 0.00093, "close": 0.000935, "volume": 24808496.0, "close_time": 1773143999999, "quote_volume": 23146.780637, "trades": 207, "taker_buy_base": 11717275.0, "taker_buy_quote": 10933.356667 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.000935, "high": 0.000936, "low": 0.000928, "close": 0.000932, "volume": 15514855.0, "close_time": 1773147599999, "quote_volume": 14475.991186, "trades": 141, "taker_buy_base": 6928205.0, "taker_buy_quote": 6467.018652 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.000935, "high": 0.000946, "low": 0.000923, "close": 0.000928, "volume": 49184868.0, "close_time": 1773151199999, "quote_volume": 46002.276768, "trades": 398, "taker_buy_base": 24462938.0, "taker_buy_quote": 22926.044695 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.000927, "high": 0.00095, "low": 0.000916, "close": 0.00095, "volume": 44516962.0, "close_time": 1773154799999, "quote_volume": 41480.635042, "trades": 475, "taker_buy_base": 18932938.0, "taker_buy_quote": 17608.645763 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.000949, "high": 0.000952, "low": 0.000934, "close": 0.000942, "volume": 44934569.0, "close_time": 1773158399999, "quote_volume": 42340.301138, "trades": 460, "taker_buy_base": 20900528.0, "taker_buy_quote": 19708.613121 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.000944, "high": 0.000952, "low": 0.000935, "close": 0.000948, "volume": 43872033.0, "close_time": 1773161999999, "quote_volume": 41487.867427, "trades": 435, "taker_buy_base": 28973951.0, "taker_buy_quote": 27421.056204 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.000949, "high": 0.00095, "low": 0.00093, "close": 0.000935, "volume": 56495194.0, "close_time": 1773165599999, "quote_volume": 53172.350542, "trades": 404, "taker_buy_base": 27121529.0, "taker_buy_quote": 25537.979421 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.000935, "high": 0.000937, "low": 0.000915, "close": 0.000917, "volume": 51833441.0, "close_time": 1773169199999, "quote_volume": 47832.391283, "trades": 462, "taker_buy_base": 26785990.0, "taker_buy_quote": 24715.576246 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.000918, "high": 0.000919, "low": 0.000909, "close": 0.000915, "volume": 29892219.0, "close_time": 1773172799999, "quote_volume": 27292.97872, "trades": 241, "taker_buy_base": 15414170.0, "taker_buy_quote": 14077.345359 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.000915, "high": 0.000919, "low": 0.000914, "close": 0.000917, "volume": 6347532.0, "close_time": 1773176399999, "quote_volume": 5817.909725, "trades": 63, "taker_buy_base": 2735162.0, "taker_buy_quote": 2509.683357 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.000918, "high": 0.000922, "low": 0.000908, "close": 0.000909, "volume": 18589726.0, "close_time": 1773179999999, "quote_volume": 16969.034526, "trades": 181, "taker_buy_base": 10470599.0, "taker_buy_quote": 9564.680389 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00091, "high": 0.000911, "low": 0.000905, "close": 0.000905, "volume": 22653658.0, "close_time": 1773183599999, "quote_volume": 20549.682718, "trades": 141, "taker_buy_base": 6890386.0, "taker_buy_quote": 6254.522913 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.000907, "high": 0.00091, "low": 0.000904, "close": 0.000909, "volume": 15781460.0, "close_time": 1773187199999, "quote_volume": 14319.543401, "trades": 246, "taker_buy_base": 9519271.0, "taker_buy_quote": 8636.85675 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00091, "high": 0.00091, "low": 0.000902, "close": 0.000909, "volume": 25217933.0, "close_time": 1773190799999, "quote_volume": 22868.177046, "trades": 372, "taker_buy_base": 15155072.0, "taker_buy_quote": 13747.017649 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.000908, "high": 0.000908, "low": 0.000903, "close": 0.000904, "volume": 17129331.0, "close_time": 1773194399999, "quote_volume": 15507.925614, "trades": 215, "taker_buy_base": 10194201.0, "taker_buy_quote": 9231.824293 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.000903, "high": 0.000904, "low": 0.000894, "close": 0.000899, "volume": 18858231.0, "close_time": 1773197999999, "quote_volume": 16942.718449, "trades": 209, "taker_buy_base": 6932974.0, "taker_buy_quote": 6229.162992 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0009, "high": 0.000901, "low": 0.000896, "close": 0.000899, "volume": 8096502.0, "close_time": 1773201599999, "quote_volume": 7283.586107, "trades": 107, "taker_buy_base": 5680294.0, "taker_buy_quote": 5111.661579 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.000897, "high": 0.000906, "low": 0.000895, "close": 0.000906, "volume": 13095435.0, "close_time": 1773205199999, "quote_volume": 11801.15414, "trades": 131, "taker_buy_base": 7238316.0, "taker_buy_quote": 6522.815996 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.000905, "high": 0.000905, "low": 0.000892, "close": 0.000895, "volume": 24833762.0, "close_time": 1773208799999, "quote_volume": 22299.984027, "trades": 198, "taker_buy_base": 13649054.0, "taker_buy_quote": 12282.056934 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.000895, "high": 0.000906, "low": 0.000893, "close": 0.000903, "volume": 14184685.0, "close_time": 1773212399999, "quote_volume": 12756.919518, "trades": 140, "taker_buy_base": 7818244.0, "taker_buy_quote": 7032.128722 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.000903, "high": 0.000905, "low": 0.000898, "close": 0.000901, "volume": 12923190.0, "close_time": 1773215999999, "quote_volume": 11661.005181, "trades": 150, "taker_buy_base": 5348357.0, "taker_buy_quote": 4824.57344 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.000898, "high": 0.000903, "low": 0.000897, "close": 0.000902, "volume": 7526654.0, "close_time": 1773219599999, "quote_volume": 6779.502383, "trades": 108, "taker_buy_base": 4737164.0, "taker_buy_quote": 4270.354837 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.000902, "high": 0.000903, "low": 0.000898, "close": 0.000898, "volume": 41612992.0, "close_time": 1773223199999, "quote_volume": 37452.869815, "trades": 301, "taker_buy_base": 16802593.0, "taker_buy_quote": 15127.751885 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.000898, "high": 0.000905, "low": 0.000897, "close": 0.000902, "volume": 30354165.0, "close_time": 1773226799999, "quote_volume": 27394.404991, "trades": 239, "taker_buy_base": 12202094.0, "taker_buy_quote": 11000.502067 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.000902, "high": 0.000906, "low": 0.000899, "close": 0.000901, "volume": 36744395.0, "close_time": 1773230399999, "quote_volume": 33225.462655, "trades": 214, "taker_buy_base": 15770467.0, "taker_buy_quote": 14250.263245 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.000899, "high": 0.00092, "low": 0.000897, "close": 0.000911, "volume": 30052592.0, "close_time": 1773233999999, "quote_volume": 27428.93985, "trades": 352, "taker_buy_base": 18413957.0, "taker_buy_quote": 16819.252581 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.000912, "high": 0.000935, "low": 0.000911, "close": 0.00092, "volume": 31930904.0, "close_time": 1773237599999, "quote_volume": 29481.315121, "trades": 376, "taker_buy_base": 15486612.0, "taker_buy_quote": 14274.108392 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.000922, "high": 0.000934, "low": 0.000921, "close": 0.000923, "volume": 30877621.0, "close_time": 1773241199999, "quote_volume": 28624.625393, "trades": 270, "taker_buy_base": 14624541.0, "taker_buy_quote": 13548.450047 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.000923, "high": 0.000925, "low": 0.000909, "close": 0.000917, "volume": 34537252.0, "close_time": 1773244799999, "quote_volume": 31699.596371, "trades": 308, "taker_buy_base": 13976064.0, "taker_buy_quote": 12841.236305 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.000917, "high": 0.000924, "low": 0.000915, "close": 0.000921, "volume": 41539693.0, "close_time": 1773248399999, "quote_volume": 38151.753905, "trades": 343, "taker_buy_base": 18657768.0, "taker_buy_quote": 17152.337361 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.000922, "high": 0.000931, "low": 0.000918, "close": 0.000922, "volume": 28806484.0, "close_time": 1773251999999, "quote_volume": 26650.209515, "trades": 259, "taker_buy_base": 17356201.0, "taker_buy_quote": 16056.444964 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.000925, "high": 0.000927, "low": 0.000922, "close": 0.000926, "volume": 17149704.0, "close_time": 1773255599999, "quote_volume": 15854.067891, "trades": 142, "taker_buy_base": 10401138.0, "taker_buy_quote": 9617.51934 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.000928, "high": 0.000931, "low": 0.000924, "close": 0.000925, "volume": 12277538.0, "close_time": 1773259199999, "quote_volume": 11385.276241, "trades": 118, "taker_buy_base": 5043597.0, "taker_buy_quote": 4679.346504 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.000925, "high": 0.000929, "low": 0.00092, "close": 0.000927, "volume": 26661110.0, "close_time": 1773262799999, "quote_volume": 24634.368411, "trades": 250, "taker_buy_base": 16855907.0, "taker_buy_quote": 15581.64079 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.000929, "high": 0.000932, "low": 0.000925, "close": 0.000931, "volume": 13689562.0, "close_time": 1773266399999, "quote_volume": 12714.543104, "trades": 119, "taker_buy_base": 5869349.0, "taker_buy_quote": 5454.924999 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.000932, "high": 0.000934, "low": 0.000925, "close": 0.00093, "volume": 17596653.0, "close_time": 1773269999999, "quote_volume": 16362.938784, "trades": 133, "taker_buy_base": 10327093.0, "taker_buy_quote": 9605.684272 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.000931, "high": 0.000933, "low": 0.000922, "close": 0.000925, "volume": 15133564.0, "close_time": 1773273599999, "quote_volume": 14050.220105, "trades": 135, "taker_buy_base": 7297295.0, "taker_buy_quote": 6778.187898 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000928, "high": 0.000929, "low": 0.000924, "close": 0.000928, "volume": 13116060.0, "close_time": 1773277199999, "quote_volume": 12160.658316, "trades": 136, "taker_buy_base": 6895652.0, "taker_buy_quote": 6393.826657 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.000926, "high": 0.000926, "low": 0.000919, "close": 0.000923, "volume": 61528200.0, "close_time": 1773280799999, "quote_volume": 56763.725445, "trades": 267, "taker_buy_base": 32460351.0, "taker_buy_quote": 29924.461289 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.000925, "high": 0.000928, "low": 0.000917, "close": 0.000918, "volume": 33633411.0, "close_time": 1773284399999, "quote_volume": 31046.119676, "trades": 262, "taker_buy_base": 17811228.0, "taker_buy_quote": 16464.082122 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.000918, "high": 0.000923, "low": 0.000914, "close": 0.000915, "volume": 46693341.0, "close_time": 1773287999999, "quote_volume": 42901.073422, "trades": 345, "taker_buy_base": 32016013.0, "taker_buy_quote": 29428.424165 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.000916, "high": 0.000919, "low": 0.000914, "close": 0.000916, "volume": 6200042.0, "close_time": 1773291599999, "quote_volume": 5680.921331, "trades": 118, "taker_buy_base": 2932333.0, "taker_buy_quote": 2688.111318 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.000915, "high": 0.000917, "low": 0.000911, "close": 0.000915, "volume": 9971303.0, "close_time": 1773295199999, "quote_volume": 9111.885683, "trades": 82, "taker_buy_base": 5479466.0, "taker_buy_quote": 5011.636448 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.000914, "high": 0.000917, "low": 0.000913, "close": 0.000916, "volume": 12896804.0, "close_time": 1773298799999, "quote_volume": 11791.090969, "trades": 125, "taker_buy_base": 6904880.0, "taker_buy_quote": 6317.37414 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.000917, "high": 0.000925, "low": 0.000915, "close": 0.000923, "volume": 9130656.0, "close_time": 1773302399999, "quote_volume": 8402.375822, "trades": 93, "taker_buy_base": 5881562.0, "taker_buy_quote": 5414.676081 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000924, "high": 0.000929, "low": 0.00092, "close": 0.000929, "volume": 24077084.0, "close_time": 1773305999999, "quote_volume": 22240.389658, "trades": 234, "taker_buy_base": 15831669.0, "taker_buy_quote": 14621.356731 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.000929, "high": 0.000936, "low": 0.000922, "close": 0.000929, "volume": 23029905.0, "close_time": 1773309599999, "quote_volume": 21393.63013, "trades": 225, "taker_buy_base": 6083962.0, "taker_buy_quote": 5650.975525 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00093, "high": 0.000939, "low": 0.000929, "close": 0.000937, "volume": 17099587.0, "close_time": 1773313199999, "quote_volume": 15972.81328, "trades": 182, "taker_buy_base": 7570165.0, "taker_buy_quote": 7070.696513 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.000937, "high": 0.000938, "low": 0.00093, "close": 0.000931, "volume": 18800156.0, "close_time": 1773316799999, "quote_volume": 17558.435384, "trades": 196, "taker_buy_base": 8461320.0, "taker_buy_quote": 7906.154368 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000932, "high": 0.000941, "low": 0.000929, "close": 0.00094, "volume": 28303746.0, "close_time": 1773320399999, "quote_volume": 26505.031506, "trades": 246, "taker_buy_base": 16960411.0, "taker_buy_quote": 15888.264794 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.00094, "high": 0.000948, "low": 0.000932, "close": 0.000938, "volume": 87602069.0, "close_time": 1773323999999, "quote_volume": 82327.447082, "trades": 687, "taker_buy_base": 39720648.0, "taker_buy_quote": 37317.964418 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.000939, "high": 0.000955, "low": 0.000927, "close": 0.000935, "volume": 69729024.0, "close_time": 1773327599999, "quote_volume": 65373.014165, "trades": 572, "taker_buy_base": 32861435.0, "taker_buy_quote": 30766.930301 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.000936, "high": 0.000972, "low": 0.000936, "close": 0.000947, "volume": 138809563.0, "close_time": 1773331199999, "quote_volume": 132946.727794, "trades": 1299, "taker_buy_base": 66386915.0, "taker_buy_quote": 63617.215493 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000946, "high": 0.000988, "low": 0.000946, "close": 0.000988, "volume": 212855490.0, "close_time": 1773334799999, "quote_volume": 207378.552849, "trades": 1919, "taker_buy_base": 100685755.0, "taker_buy_quote": 98042.266479 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.000988, "high": 0.001257, "low": 0.000972, "close": 0.001138, "volume": 3608776702.0, "close_time": 1773338399999, "quote_volume": 4081009.319489, "trades": 53780, "taker_buy_base": 1803936924.0, "taker_buy_quote": 2040834.42704 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.001139, "high": 0.00128, "low": 0.001126, "close": 0.001272, "volume": 2860825508.0, "close_time": 1773341999999, "quote_volume": 3433590.402451, "trades": 35733, "taker_buy_base": 1524889483.0, "taker_buy_quote": 1831350.447866 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.001272, "high": 0.001334, "low": 0.001218, "close": 0.001306, "volume": 2594356034.0, "close_time": 1773345599999, "quote_volume": 3329430.0108, "trades": 34752, "taker_buy_base": 1294899702.0, "taker_buy_quote": 1662669.393607 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001303, "high": 0.001386, "low": 0.001237, "close": 0.001247, "volume": 2155717358.0, "close_time": 1773349199999, "quote_volume": 2830249.018324, "trades": 28641, "taker_buy_base": 1017433214.0, "taker_buy_quote": 1337311.691102 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.001246, "high": 0.001264, "low": 0.001202, "close": 0.001258, "volume": 928671360.0, "close_time": 1773352799999, "quote_volume": 1145692.67674, "trades": 11290, "taker_buy_base": 490509295.0, "taker_buy_quote": 605080.767245 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.001257, "high": 0.001261, "low": 0.001211, "close": 0.001249, "volume": 546396753.0, "close_time": 1773356399999, "quote_volume": 673456.642451, "trades": 6397, "taker_buy_base": 272885524.0, "taker_buy_quote": 336448.591357 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.001248, "high": 0.00127, "low": 0.001168, "close": 0.001177, "volume": 635056828.0, "close_time": 1773359999999, "quote_volume": 778220.380493, "trades": 7953, "taker_buy_base": 291992384.0, "taker_buy_quote": 358683.38696 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001178, "high": 0.001247, "low": 0.001175, "close": 0.00122, "volume": 676607400.0, "close_time": 1773363599999, "quote_volume": 819328.938506, "trades": 8472, "taker_buy_base": 347786697.0, "taker_buy_quote": 421116.875656 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.001219, "high": 0.001224, "low": 0.001182, "close": 0.001195, "volume": 327563346.0, "close_time": 1773367199999, "quote_volume": 393081.413231, "trades": 4193, "taker_buy_base": 156225727.0, "taker_buy_quote": 187537.439244 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.001195, "high": 0.001198, "low": 0.001148, "close": 0.001168, "volume": 525758354.0, "close_time": 1773370799999, "quote_volume": 616020.840904, "trades": 7024, "taker_buy_base": 224494915.0, "taker_buy_quote": 263175.98546 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.001168, "high": 0.001197, "low": 0.001144, "close": 0.001169, "volume": 710946548.0, "close_time": 1773374399999, "quote_volume": 828976.474006, "trades": 7956, "taker_buy_base": 428879484.0, "taker_buy_quote": 500227.424606 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00117, "high": 0.001196, "low": 0.001166, "close": 0.001174, "volume": 436536882.0, "close_time": 1773377999999, "quote_volume": 513591.80223, "trades": 4487, "taker_buy_base": 185254537.0, "taker_buy_quote": 218158.145439 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.001174, "high": 0.001231, "low": 0.001168, "close": 0.00122, "volume": 438798163.0, "close_time": 1773381599999, "quote_volume": 524285.314979, "trades": 4634, "taker_buy_base": 238473739.0, "taker_buy_quote": 285326.788887 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.001221, "high": 0.001255, "low": 0.001191, "close": 0.0012, "volume": 742691277.0, "close_time": 1773385199999, "quote_volume": 907921.907697, "trades": 8254, "taker_buy_base": 345189480.0, "taker_buy_quote": 422285.678021 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.001198, "high": 0.001206, "low": 0.001168, "close": 0.00118, "volume": 706033723.0, "close_time": 1773388799999, "quote_volume": 836509.932892, "trades": 5623, "taker_buy_base": 303649839.0, "taker_buy_quote": 359432.817442 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001179, "high": 0.001201, "low": 0.001166, "close": 0.001176, "volume": 347389962.0, "close_time": 1773392399999, "quote_volume": 411126.19945, "trades": 3331, "taker_buy_base": 157540154.0, "taker_buy_quote": 186401.770033 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.001176, "high": 0.001182, "low": 0.001121, "close": 0.001165, "volume": 654508662.0, "close_time": 1773395999999, "quote_volume": 756230.095696, "trades": 5696, "taker_buy_base": 288132472.0, "taker_buy_quote": 332579.225842 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.001165, "high": 0.001173, "low": 0.001149, "close": 0.001164, "volume": 248052355.0, "close_time": 1773399599999, "quote_volume": 287674.967974, "trades": 2369, "taker_buy_base": 113867538.0, "taker_buy_quote": 132090.420324 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.001164, "high": 0.001166, "low": 0.001141, "close": 0.00115, "volume": 253653049.0, "close_time": 1773403199999, "quote_volume": 292809.896728, "trades": 2739, "taker_buy_base": 107765826.0, "taker_buy_quote": 124416.108215 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00115, "high": 0.001158, "low": 0.001133, "close": 0.001134, "volume": 228591508.0, "close_time": 1773406799999, "quote_volume": 262145.182495, "trades": 3467, "taker_buy_base": 103218484.0, "taker_buy_quote": 118422.11647 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.001135, "high": 0.001164, "low": 0.001132, "close": 0.001154, "volume": 165535840.0, "close_time": 1773410399999, "quote_volume": 190394.482979, "trades": 1939, "taker_buy_base": 61839589.0, "taker_buy_quote": 71106.960906 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.001155, "high": 0.001159, "low": 0.001118, "close": 0.001138, "volume": 257847384.0, "close_time": 1773413999999, "quote_volume": 293945.125121, "trades": 2662, "taker_buy_base": 114898393.0, "taker_buy_quote": 131193.588856 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.001138, "high": 0.001165, "low": 0.001132, "close": 0.001143, "volume": 212117383.0, "close_time": 1773417599999, "quote_volume": 243976.602088, "trades": 2402, "taker_buy_base": 105333672.0, "taker_buy_quote": 121248.616934 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.001143, "high": 0.001149, "low": 0.001127, "close": 0.001143, "volume": 131876683.0, "close_time": 1773421199999, "quote_volume": 150028.906102, "trades": 1538, "taker_buy_base": 67932145.0, "taker_buy_quote": 77386.290339 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.001142, "high": 0.001156, "low": 0.001107, "close": 0.001116, "volume": 263805491.0, "close_time": 1773424799999, "quote_volume": 298263.816801, "trades": 2510, "taker_buy_base": 119638018.0, "taker_buy_quote": 135510.521677 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.001115, "high": 0.001129, "low": 0.001109, "close": 0.001121, "volume": 166764163.0, "close_time": 1773428399999, "quote_volume": 186564.692575, "trades": 1409, "taker_buy_base": 112343871.0, "taker_buy_quote": 125711.522478 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.001122, "high": 0.001124, "low": 0.00111, "close": 0.001123, "volume": 90365147.0, "close_time": 1773431999999, "quote_volume": 101082.33949, "trades": 1054, "taker_buy_base": 22469301.0, "taker_buy_quote": 25167.161235 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.001121, "high": 0.001138, "low": 0.001117, "close": 0.001132, "volume": 111632883.0, "close_time": 1773435599999, "quote_volume": 126029.881737, "trades": 1352, "taker_buy_base": 54908079.0, "taker_buy_quote": 62048.249583 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.001133, "high": 0.001143, "low": 0.001131, "close": 0.001143, "volume": 57440864.0, "close_time": 1773439199999, "quote_volume": 65331.076208, "trades": 687, "taker_buy_base": 28700030.0, "taker_buy_quote": 32654.504135 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.001144, "high": 0.001146, "low": 0.001132, "close": 0.001141, "volume": 74074017.0, "close_time": 1773442799999, "quote_volume": 84436.806592, "trades": 856, "taker_buy_base": 38483476.0, "taker_buy_quote": 43867.262343 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.001141, "high": 0.001143, "low": 0.001132, "close": 0.001143, "volume": 45742887.0, "close_time": 1773446399999, "quote_volume": 51972.599329, "trades": 558, "taker_buy_base": 18381939.0, "taker_buy_quote": 20898.307511 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001142, "high": 0.001177, "low": 0.001122, "close": 0.001166, "volume": 176484241.0, "close_time": 1773449999999, "quote_volume": 204356.780905, "trades": 1946, "taker_buy_base": 100540470.0, "taker_buy_quote": 116544.003084 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.001166, "high": 0.00123, "low": 0.001161, "close": 0.001224, "volume": 254237119.0, "close_time": 1773453599999, "quote_volume": 303787.956334, "trades": 2676, "taker_buy_base": 129782153.0, "taker_buy_quote": 155010.30093 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.001227, "high": 0.00125, "low": 0.001165, "close": 0.001192, "volume": 591894762.0, "close_time": 1773457199999, "quote_volume": 712707.779671, "trades": 5411, "taker_buy_base": 264403324.0, "taker_buy_quote": 317527.057341 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.001192, "high": 0.001192, "low": 0.001131, "close": 0.001139, "volume": 158572598.0, "close_time": 1773460799999, "quote_volume": 183212.172004, "trades": 1996, "taker_buy_base": 95799063.0, "taker_buy_quote": 110530.310681 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001139, "high": 0.001161, "low": 0.001135, "close": 0.001154, "volume": 83924034.0, "close_time": 1773464399999, "quote_volume": 96264.173041, "trades": 1079, "taker_buy_base": 47753592.0, "taker_buy_quote": 54850.927481 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.001154, "high": 0.001176, "low": 0.001148, "close": 0.001158, "volume": 71443137.0, "close_time": 1773467999999, "quote_volume": 82907.316526, "trades": 1075, "taker_buy_base": 36345472.0, "taker_buy_quote": 42158.037993 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.00116, "high": 0.00116, "low": 0.001135, "close": 0.001143, "volume": 69190357.0, "close_time": 1773471599999, "quote_volume": 79263.433511, "trades": 1055, "taker_buy_base": 36067316.0, "taker_buy_quote": 41349.1425 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.001141, "high": 0.001148, "low": 0.001099, "close": 0.001112, "volume": 185170820.0, "close_time": 1773475199999, "quote_volume": 207376.463105, "trades": 1728, "taker_buy_base": 58066325.0, "taker_buy_quote": 65013.985394 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00111, "high": 0.00112, "low": 0.001076, "close": 0.00108, "volume": 164316748.0, "close_time": 1773478799999, "quote_volume": 179682.218371, "trades": 1763, "taker_buy_base": 72537839.0, "taker_buy_quote": 79495.050967 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.00108, "high": 0.001084, "low": 0.001064, "close": 0.001073, "volume": 157223104.0, "close_time": 1773482399999, "quote_volume": 168592.796186, "trades": 1613, "taker_buy_base": 104689869.0, "taker_buy_quote": 112266.056865 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.001072, "high": 0.001077, "low": 0.001055, "close": 0.001068, "volume": 131878601.0, "close_time": 1773485999999, "quote_volume": 140316.95495, "trades": 1238, "taker_buy_base": 72140014.0, "taker_buy_quote": 76861.004106 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.001067, "high": 0.001082, "low": 0.001066, "close": 0.001078, "volume": 42576150.0, "close_time": 1773489599999, "quote_volume": 45668.622278, "trades": 561, "taker_buy_base": 19558883.0, "taker_buy_quote": 20991.418594 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001078, "high": 0.001088, "low": 0.001074, "close": 0.001088, "volume": 114079580.0, "close_time": 1773493199999, "quote_volume": 123441.526389, "trades": 838, "taker_buy_base": 32150259.0, "taker_buy_quote": 34731.079878 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.001087, "high": 0.001106, "low": 0.001085, "close": 0.001098, "volume": 79524761.0, "close_time": 1773496799999, "quote_volume": 87209.202168, "trades": 923, "taker_buy_base": 47257069.0, "taker_buy_quote": 51836.390078 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.001097, "high": 0.001113, "low": 0.001094, "close": 0.001102, "volume": 109347862.0, "close_time": 1773500399999, "quote_volume": 120857.965187, "trades": 1149, "taker_buy_base": 63706540.0, "taker_buy_quote": 70328.240624 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.001101, "high": 0.001103, "low": 0.00108, "close": 0.001085, "volume": 65993460.0, "close_time": 1773503999999, "quote_volume": 71898.479945, "trades": 702, "taker_buy_base": 24245231.0, "taker_buy_quote": 26382.80956 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001084, "high": 0.001087, "low": 0.001076, "close": 0.001077, "volume": 39119436.0, "close_time": 1773507599999, "quote_volume": 42312.248111, "trades": 433, "taker_buy_base": 10845878.0, "taker_buy_quote": 11759.288074 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.001079, "high": 0.001079, "low": 0.00107, "close": 0.001074, "volume": 71976155.0, "close_time": 1773511199999, "quote_volume": 77302.860501, "trades": 696, "taker_buy_base": 34690036.0, "taker_buy_quote": 37284.050892 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.001073, "high": 0.00108, "low": 0.001065, "close": 0.001072, "volume": 72508173.0, "close_time": 1773514799999, "quote_volume": 77788.701465, "trades": 744, "taker_buy_base": 40160297.0, "taker_buy_quote": 43132.75632 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.001071, "high": 0.001071, "low": 0.001054, "close": 0.001056, "volume": 71851925.0, "close_time": 1773518399999, "quote_volume": 76200.424998, "trades": 690, "taker_buy_base": 19213326.0, "taker_buy_quote": 20388.020808 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001055, "high": 0.00106, "low": 0.001052, "close": 0.001058, "volume": 18680588.0, "close_time": 1773521999999, "quote_volume": 19727.090709, "trades": 368, "taker_buy_base": 9173089.0, "taker_buy_quote": 9693.892992 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.001058, "high": 0.001059, "low": 0.001054, "close": 0.001057, "volume": 21647056.0, "close_time": 1773525599999, "quote_volume": 22851.851434, "trades": 253, "taker_buy_base": 8111629.0, "taker_buy_quote": 8566.751389 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.001056, "high": 0.00106, "low": 0.001055, "close": 0.001055, "volume": 47656759.0, "close_time": 1773529199999, "quote_volume": 50374.181354, "trades": 417, "taker_buy_base": 22949126.0, "taker_buy_quote": 24271.518695 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.001055, "high": 0.001075, "low": 0.001055, "close": 0.001072, "volume": 32661660.0, "close_time": 1773532799999, "quote_volume": 34844.495193, "trades": 443, "taker_buy_base": 15763155.0, "taker_buy_quote": 16812.82573 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001071, "high": 0.001095, "low": 0.001069, "close": 0.001088, "volume": 96362491.0, "close_time": 1773536399999, "quote_volume": 104315.978544, "trades": 898, "taker_buy_base": 58392482.0, "taker_buy_quote": 63263.946609 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.001088, "high": 0.001095, "low": 0.001072, "close": 0.001082, "volume": 51502340.0, "close_time": 1773539999999, "quote_volume": 55878.490359, "trades": 600, "taker_buy_base": 32167074.0, "taker_buy_quote": 34920.653715 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.001083, "high": 0.001112, "low": 0.001082, "close": 0.001101, "volume": 75379637.0, "close_time": 1773543599999, "quote_volume": 82967.648387, "trades": 856, "taker_buy_base": 36220634.0, "taker_buy_quote": 39896.381342 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.001101, "high": 0.001106, "low": 0.001086, "close": 0.001087, "volume": 41978756.0, "close_time": 1773547199999, "quote_volume": 45978.28134, "trades": 494, "taker_buy_base": 15146277.0, "taker_buy_quote": 16621.673059 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001088, "high": 0.001107, "low": 0.001087, "close": 0.0011, "volume": 29318483.0, "close_time": 1773550799999, "quote_volume": 32124.741456, "trades": 364, "taker_buy_base": 16813736.0, "taker_buy_quote": 18414.060339 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.001099, "high": 0.001102, "low": 0.001091, "close": 0.001094, "volume": 11033309.0, "close_time": 1773554399999, "quote_volume": 12081.395996, "trades": 183, "taker_buy_base": 5152546.0, "taker_buy_quote": 5639.696677 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.001093, "high": 0.0011, "low": 0.00109, "close": 0.0011, "volume": 14334457.0, "close_time": 1773557999999, "quote_volume": 15672.161002, "trades": 222, "taker_buy_base": 9180267.0, "taker_buy_quote": 10039.785205 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.001099, "high": 0.001119, "low": 0.001093, "close": 0.001115, "volume": 59214724.0, "close_time": 1773561599999, "quote_volume": 65674.253124, "trades": 740, "taker_buy_base": 31650706.0, "taker_buy_quote": 35131.97629 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001115, "high": 0.001132, "low": 0.001099, "close": 0.0011, "volume": 284720661.0, "close_time": 1773565199999, "quote_volume": 317369.152448, "trades": 2322, "taker_buy_base": 150186192.0, "taker_buy_quote": 167539.721754 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0011, "high": 0.001107, "low": 0.00109, "close": 0.001094, "volume": 33440665.0, "close_time": 1773568799999, "quote_volume": 36682.119075, "trades": 349, "taker_buy_base": 22306675.0, "taker_buy_quote": 24471.585126 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.001095, "high": 0.001098, "low": 0.001091, "close": 0.001097, "volume": 20466023.0, "close_time": 1773572399999, "quote_volume": 22422.906199, "trades": 292, "taker_buy_base": 12053323.0, "taker_buy_quote": 13210.732037 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.001095, "high": 0.001107, "low": 0.001092, "close": 0.001101, "volume": 16788285.0, "close_time": 1773575999999, "quote_volume": 18451.538619, "trades": 280, "taker_buy_base": 8438165.0, "taker_buy_quote": 9275.67082 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0011, "high": 0.001107, "low": 0.001095, "close": 0.001096, "volume": 25746613.0, "close_time": 1773579599999, "quote_volume": 28347.834908, "trades": 336, "taker_buy_base": 12730006.0, "taker_buy_quote": 14029.507977 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.001095, "high": 0.001099, "low": 0.001084, "close": 0.001089, "volume": 50903365.0, "close_time": 1773583199999, "quote_volume": 55440.283084, "trades": 622, "taker_buy_base": 28064406.0, "taker_buy_quote": 30574.020743 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.00109, "high": 0.001095, "low": 0.001083, "close": 0.00109, "volume": 39831052.0, "close_time": 1773586799999, "quote_volume": 43367.138497, "trades": 1257, "taker_buy_base": 20346471.0, "taker_buy_quote": 22186.137603 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.00109, "high": 0.00109, "low": 0.00108, "close": 0.001086, "volume": 25121156.0, "close_time": 1773590399999, "quote_volume": 27273.515873, "trades": 371, "taker_buy_base": 12374345.0, "taker_buy_quote": 13431.922263 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001086, "high": 0.001093, "low": 0.001082, "close": 0.001085, "volume": 76639370.0, "close_time": 1773593999999, "quote_volume": 83227.797627, "trades": 614, "taker_buy_base": 17756500.0, "taker_buy_quote": 19352.082576 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.001084, "high": 0.001095, "low": 0.001082, "close": 0.00109, "volume": 22636197.0, "close_time": 1773597599999, "quote_volume": 24635.510814, "trades": 277, "taker_buy_base": 15047146.0, "taker_buy_quote": 16403.359344 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.001091, "high": 0.001091, "low": 0.001075, "close": 0.001078, "volume": 31002486.0, "close_time": 1773601199999, "quote_volume": 33591.969481, "trades": 565, "taker_buy_base": 11127700.0, "taker_buy_quote": 12051.247324 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.001078, "high": 0.001081, "low": 0.001077, "close": 0.00108, "volume": 18462194.0, "close_time": 1773604799999, "quote_volume": 19914.624939, "trades": 219, "taker_buy_base": 7244275.0, "taker_buy_quote": 7814.834632 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001079, "high": 0.001087, "low": 0.001078, "close": 0.001079, "volume": 43868163.0, "close_time": 1773608399999, "quote_volume": 47485.89146, "trades": 384, "taker_buy_base": 14096427.0, "taker_buy_quote": 15271.35493 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.001078, "high": 0.001086, "low": 0.001073, "close": 0.00108, "volume": 25480563.0, "close_time": 1773611999999, "quote_volume": 27479.581855, "trades": 423, "taker_buy_base": 13196474.0, "taker_buy_quote": 14241.30721 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.00108, "high": 0.001094, "low": 0.001069, "close": 0.001088, "volume": 60861465.0, "close_time": 1773615599999, "quote_volume": 65938.56179, "trades": 976, "taker_buy_base": 32606002.0, "taker_buy_quote": 35339.361312 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.001088, "high": 0.001091, "low": 0.00108, "close": 0.001091, "volume": 40666595.0, "close_time": 1773619199999, "quote_volume": 44195.087636, "trades": 661, "taker_buy_base": 16789922.0, "taker_buy_quote": 18249.422704 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00109, "high": 0.001097, "low": 0.001087, "close": 0.001096, "volume": 44722697.0, "close_time": 1773622799999, "quote_volume": 48839.283935, "trades": 545, "taker_buy_base": 22686582.0, "taker_buy_quote": 24774.256141 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.001096, "high": 0.001098, "low": 0.001088, "close": 0.001092, "volume": 27296177.0, "close_time": 1773626399999, "quote_volume": 29837.200732, "trades": 419, "taker_buy_base": 11028042.0, "taker_buy_quote": 12056.687197 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.001091, "high": 0.001102, "low": 0.001087, "close": 0.001101, "volume": 24331665.0, "close_time": 1773629999999, "quote_volume": 26592.971591, "trades": 384, "taker_buy_base": 13809369.0, "taker_buy_quote": 15097.856491 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0011, "high": 0.001125, "low": 0.001099, "close": 0.001113, "volume": 102787364.0, "close_time": 1773633599999, "quote_volume": 114686.809295, "trades": 1379, "taker_buy_base": 46606408.0, "taker_buy_quote": 51986.690244 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001113, "high": 0.00112, "low": 0.001106, "close": 0.001114, "volume": 41192053.0, "close_time": 1773637199999, "quote_volume": 45797.244137, "trades": 609, "taker_buy_base": 16957685.0, "taker_buy_quote": 18859.53547 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.001115, "high": 0.001128, "low": 0.001112, "close": 0.001125, "volume": 95194879.0, "close_time": 1773640799999, "quote_volume": 106661.062503, "trades": 800, "taker_buy_base": 60227879.0, "taker_buy_quote": 67466.185341 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.001126, "high": 0.001126, "low": 0.00111, "close": 0.001124, "volume": 70859569.0, "close_time": 1773644399999, "quote_volume": 79165.711481, "trades": 1036, "taker_buy_base": 23885359.0, "taker_buy_quote": 26682.86325 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.001125, "high": 0.001171, "low": 0.001124, "close": 0.001166, "volume": 152260598.0, "close_time": 1773647999999, "quote_volume": 175118.084822, "trades": 1908, "taker_buy_base": 79335324.0, "taker_buy_quote": 91144.694722 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001167, "high": 0.001196, "low": 0.001132, "close": 0.001134, "volume": 221523706.0, "close_time": 1773651599999, "quote_volume": 257464.65823, "trades": 2529, "taker_buy_base": 108491122.0, "taker_buy_quote": 126372.750514 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.001135, "high": 0.001161, "low": 0.001128, "close": 0.001151, "volume": 121838409.0, "close_time": 1773655199999, "quote_volume": 139760.192655, "trades": 2112, "taker_buy_base": 73130015.0, "taker_buy_quote": 83967.56668 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00115, "high": 0.001152, "low": 0.00113, "close": 0.001135, "volume": 58904825.0, "close_time": 1773658799999, "quote_volume": 67208.136248, "trades": 995, "taker_buy_base": 29379737.0, "taker_buy_quote": 33525.483252 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.001134, "high": 0.001135, "low": 0.001125, "close": 0.001128, "volume": 22358668.0, "close_time": 1773662399999, "quote_volume": 25241.657678, "trades": 369, "taker_buy_base": 6754017.0, "taker_buy_quote": 7629.093199 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001127, "high": 0.001132, "low": 0.001116, "close": 0.001121, "volume": 52999461.0, "close_time": 1773665999999, "quote_volume": 59470.976399, "trades": 666, "taker_buy_base": 33197127.0, "taker_buy_quote": 37266.05772 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.00112, "high": 0.001131, "low": 0.001112, "close": 0.001126, "volume": 81574477.0, "close_time": 1773669599999, "quote_volume": 91538.030932, "trades": 1441, "taker_buy_base": 41115382.0, "taker_buy_quote": 46147.463071 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.001126, "high": 0.001134, "low": 0.001106, "close": 0.001129, "volume": 64721746.0, "close_time": 1773673199999, "quote_volume": 72408.861391, "trades": 1338, "taker_buy_base": 30102910.0, "taker_buy_quote": 33671.356676 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00113, "high": 0.001132, "low": 0.001116, "close": 0.001118, "volume": 30541108.0, "close_time": 1773676799999, "quote_volume": 34353.976938, "trades": 436, "taker_buy_base": 14351434.0, "taker_buy_quote": 16133.015966 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001119, "high": 0.001135, "low": 0.001119, "close": 0.001126, "volume": 35592755.0, "close_time": 1773680399999, "quote_volume": 40170.605495, "trades": 543, "taker_buy_base": 17397817.0, "taker_buy_quote": 19631.426032 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.001126, "high": 0.001135, "low": 0.001124, "close": 0.001125, "volume": 75849972.0, "close_time": 1773683999999, "quote_volume": 85701.827188, "trades": 845, "taker_buy_base": 36756013.0, "taker_buy_quote": 41566.250962 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.001124, "high": 0.001126, "low": 0.00111, "close": 0.001112, "volume": 75660448.0, "close_time": 1773687599999, "quote_volume": 84580.46012, "trades": 1062, "taker_buy_base": 24810217.0, "taker_buy_quote": 27706.360806 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.001113, "high": 0.001124, "low": 0.001109, "close": 0.001115, "volume": 48414276.0, "close_time": 1773691199999, "quote_volume": 54060.291638, "trades": 614, "taker_buy_base": 19993353.0, "taker_buy_quote": 22302.088035 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001116, "high": 0.001118, "low": 0.00111, "close": 0.001114, "volume": 18060724.0, "close_time": 1773694799999, "quote_volume": 20100.344117, "trades": 308, "taker_buy_base": 7561197.0, "taker_buy_quote": 8418.84875 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.001113, "high": 0.001127, "low": 0.001106, "close": 0.001119, "volume": 64823774.0, "close_time": 1773698399999, "quote_volume": 72390.361213, "trades": 792, "taker_buy_base": 40750056.0, "taker_buy_quote": 45525.588055 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.001119, "high": 0.001127, "low": 0.001117, "close": 0.001124, "volume": 37905432.0, "close_time": 1773701999999, "quote_volume": 42535.130049, "trades": 447, "taker_buy_base": 18737836.0, "taker_buy_quote": 21041.935261 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.001125, "high": 0.001127, "low": 0.001117, "close": 0.001122, "volume": 31207586.0, "close_time": 1773705599999, "quote_volume": 34984.313602, "trades": 366, "taker_buy_base": 14158759.0, "taker_buy_quote": 15877.169172 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001122, "high": 0.001126, "low": 0.001113, "close": 0.001125, "volume": 50041623.0, "close_time": 1773709199999, "quote_volume": 56061.032309, "trades": 694, "taker_buy_base": 23694935.0, "taker_buy_quote": 26552.631004 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.001124, "high": 0.00113, "low": 0.001116, "close": 0.001119, "volume": 59867403.0, "close_time": 1773712799999, "quote_volume": 67216.86759, "trades": 738, "taker_buy_base": 34075694.0, "taker_buy_quote": 38278.0202 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.001118, "high": 0.001119, "low": 0.001106, "close": 0.001107, "volume": 50064893.0, "close_time": 1773716399999, "quote_volume": 55646.948932, "trades": 506, "taker_buy_base": 18757611.0, "taker_buy_quote": 20841.289997 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.001107, "high": 0.001112, "low": 0.001094, "close": 0.001102, "volume": 76642899.0, "close_time": 1773719999999, "quote_volume": 84428.047778, "trades": 805, "taker_buy_base": 38729950.0, "taker_buy_quote": 42685.861756 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001102, "high": 0.001104, "low": 0.001078, "close": 0.001087, "volume": 62484297.0, "close_time": 1773723599999, "quote_volume": 68035.507215, "trades": 899, "taker_buy_base": 26168100.0, "taker_buy_quote": 28525.062428 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.001088, "high": 0.00109, "low": 0.00108, "close": 0.001087, "volume": 29713452.0, "close_time": 1773727199999, "quote_volume": 32257.81969, "trades": 505, "taker_buy_base": 14703574.0, "taker_buy_quote": 15970.405749 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.001089, "high": 0.001093, "low": 0.001082, "close": 0.001088, "volume": 27980580.0, "close_time": 1773730799999, "quote_volume": 30426.376001, "trades": 448, "taker_buy_base": 12526828.0, "taker_buy_quote": 13631.503162 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.001088, "high": 0.001097, "low": 0.001087, "close": 0.001092, "volume": 13175033.0, "close_time": 1773734399999, "quote_volume": 14390.882542, "trades": 323, "taker_buy_base": 6327563.0, "taker_buy_quote": 6910.292928 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001092, "high": 0.001098, "low": 0.001089, "close": 0.00109, "volume": 28205658.0, "close_time": 1773737999999, "quote_volume": 30820.010968, "trades": 461, "taker_buy_base": 14565265.0, "taker_buy_quote": 15918.672624 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.00109, "high": 0.001092, "low": 0.001079, "close": 0.001081, "volume": 35271720.0, "close_time": 1773741599999, "quote_volume": 38281.221606, "trades": 783, "taker_buy_base": 15988052.0, "taker_buy_quote": 17355.955748 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00108, "high": 0.001081, "low": 0.001071, "close": 0.001079, "volume": 37563833.0, "close_time": 1773745199999, "quote_volume": 40409.223652, "trades": 719, "taker_buy_base": 21223841.0, "taker_buy_quote": 22842.135986 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.001079, "high": 0.001083, "low": 0.001073, "close": 0.001076, "volume": 30323493.0, "close_time": 1773748799999, "quote_volume": 32726.592652, "trades": 365, "taker_buy_base": 19208293.0, "taker_buy_quote": 20741.764293 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001075, "high": 0.001078, "low": 0.00106, "close": 0.001062, "volume": 51113393.0, "close_time": 1773752399999, "quote_volume": 54604.014519, "trades": 863, "taker_buy_base": 19988080.0, "taker_buy_quote": 21335.715989 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.001062, "high": 0.001072, "low": 0.001054, "close": 0.001064, "volume": 55365276.0, "close_time": 1773755999999, "quote_volume": 58805.085021, "trades": 744, "taker_buy_base": 31954011.0, "taker_buy_quote": 33946.745187 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.001062, "high": 0.001071, "low": 0.00106, "close": 0.001069, "volume": 21969143.0, "close_time": 1773759599999, "quote_volume": 23421.343701, "trades": 290, "taker_buy_base": 12366416.0, "taker_buy_quote": 13191.067236 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.00107, "high": 0.001076, "low": 0.00106, "close": 0.001067, "volume": 25151899.0, "close_time": 1773763199999, "quote_volume": 26834.782778, "trades": 295, "taker_buy_base": 17004393.0, "taker_buy_quote": 18155.606872 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001068, "high": 0.001068, "low": 0.001056, "close": 0.001061, "volume": 18371628.0, "close_time": 1773766799999, "quote_volume": 19509.325601, "trades": 306, "taker_buy_base": 7660597.0, "taker_buy_quote": 8138.291814 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00106, "high": 0.001062, "low": 0.001052, "close": 0.001055, "volume": 34208746.0, "close_time": 1773770399999, "quote_volume": 36127.58995, "trades": 398, "taker_buy_base": 19762973.0, "taker_buy_quote": 20883.978821 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.001055, "high": 0.001061, "low": 0.001036, "close": 0.001049, "volume": 72911227.0, "close_time": 1773773999999, "quote_volume": 76300.615953, "trades": 898, "taker_buy_base": 35709284.0, "taker_buy_quote": 37377.49513 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.001049, "high": 0.001055, "low": 0.001045, "close": 0.001048, "volume": 52469064.0, "close_time": 1773777599999, "quote_volume": 55112.356799, "trades": 513, "taker_buy_base": 20776210.0, "taker_buy_quote": 21839.635231 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001047, "high": 0.00106, "low": 0.001046, "close": 0.001053, "volume": 30121659.0, "close_time": 1773781199999, "quote_volume": 31699.972545, "trades": 349, "taker_buy_base": 14326318.0, "taker_buy_quote": 15064.799988 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.001054, "high": 0.00106, "low": 0.00105, "close": 0.001059, "volume": 33783115.0, "close_time": 1773784799999, "quote_volume": 35618.505928, "trades": 369, "taker_buy_base": 17630663.0, "taker_buy_quote": 18599.123378 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.001058, "high": 0.001062, "low": 0.001051, "close": 0.001054, "volume": 19176802.0, "close_time": 1773788399999, "quote_volume": 20289.233105, "trades": 231, "taker_buy_base": 8276534.0, "taker_buy_quote": 8763.737051 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.001053, "high": 0.001053, "low": 0.001045, "close": 0.001046, "volume": 29756565.0, "close_time": 1773791999999, "quote_volume": 31180.268618, "trades": 497, "taker_buy_base": 13521977.0, "taker_buy_quote": 14170.329974 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001047, "high": 0.001049, "low": 0.001029, "close": 0.001039, "volume": 50247001.0, "close_time": 1773795599999, "quote_volume": 52216.20571, "trades": 946, "taker_buy_base": 29779967.0, "taker_buy_quote": 30928.084422 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.001039, "high": 0.001049, "low": 0.001039, "close": 0.001046, "volume": 12749037.0, "close_time": 1773799199999, "quote_volume": 13329.556134, "trades": 255, "taker_buy_base": 7577636.0, "taker_buy_quote": 7925.082652 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.001046, "high": 0.00107, "low": 0.001042, "close": 0.001061, "volume": 42538136.0, "close_time": 1773802799999, "quote_volume": 45041.596037, "trades": 870, "taker_buy_base": 20702296.0, "taker_buy_quote": 21917.754123 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.001062, "high": 0.001076, "low": 0.001057, "close": 0.001064, "volume": 42943606.0, "close_time": 1773806399999, "quote_volume": 45681.545888, "trades": 454, "taker_buy_base": 25452633.0, "taker_buy_quote": 27073.285142 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001066, "high": 0.001068, "low": 0.001056, "close": 0.001067, "volume": 16529023.0, "close_time": 1773809999999, "quote_volume": 17553.805629, "trades": 251, "taker_buy_base": 11785596.0, "taker_buy_quote": 12518.361242 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.001068, "high": 0.001081, "low": 0.001066, "close": 0.001072, "volume": 37232308.0, "close_time": 1773813599999, "quote_volume": 39968.366971, "trades": 521, "taker_buy_base": 16828450.0, "taker_buy_quote": 18084.787145 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.001073, "high": 0.001077, "low": 0.001068, "close": 0.001069, "volume": 18153491.0, "close_time": 1773817199999, "quote_volume": 19462.057487, "trades": 228, "taker_buy_base": 10838820.0, "taker_buy_quote": 11624.407175 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.001068, "high": 0.001068, "low": 0.001058, "close": 0.001065, "volume": 26915019.0, "close_time": 1773820799999, "quote_volume": 28632.821384, "trades": 793, "taker_buy_base": 16026680.0, "taker_buy_quote": 17046.093772 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001066, "high": 0.001073, "low": 0.00106, "close": 0.00106, "volume": 29046763.0, "close_time": 1773824399999, "quote_volume": 31011.068605, "trades": 323, "taker_buy_base": 10591232.0, "taker_buy_quote": 11299.090428 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00106, "high": 0.00106, "low": 0.00105, "close": 0.001053, "volume": 19138090.0, "close_time": 1773827999999, "quote_volume": 20201.122586, "trades": 260, "taker_buy_base": 6875865.0, "taker_buy_quote": 7257.955916 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.001052, "high": 0.001052, "low": 0.001041, "close": 0.001046, "volume": 12994156.0, "close_time": 1773831599999, "quote_volume": 13632.631174, "trades": 202, "taker_buy_base": 4773240.0, "taker_buy_quote": 5008.089961 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.001045, "high": 0.001049, "low": 0.001021, "close": 0.001025, "volume": 63664186.0, "close_time": 1773835199999, "quote_volume": 65659.045346, "trades": 666, "taker_buy_base": 26975987.0, "taker_buy_quote": 27765.552767 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001004, "close": 0.001008, "volume": 89337553.0, "close_time": 1773838799999, "quote_volume": 90514.859511, "trades": 1698, "taker_buy_base": 47071115.0, "taker_buy_quote": 47675.559015 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.001008, "high": 0.001025, "low": 0.001, "close": 0.001019, "volume": 54546052.0, "close_time": 1773842399999, "quote_volume": 55326.138772, "trades": 701, "taker_buy_base": 23772745.0, "taker_buy_quote": 24110.141965 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.001019, "high": 0.001019, "low": 0.000995, "close": 0.000998, "volume": 53077659.0, "close_time": 1773845999999, "quote_volume": 53406.745795, "trades": 581, "taker_buy_base": 18034005.0, "taker_buy_quote": 18161.361038 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.000999, "high": 0.001005, "low": 0.000991, "close": 0.001, "volume": 64005632.0, "close_time": 1773849599999, "quote_volume": 64027.929458, "trades": 593, "taker_buy_base": 28341906.0, "taker_buy_quote": 28318.204201 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.000999, "high": 0.001001, "low": 0.000994, "close": 0.000996, "volume": 24547723.0, "close_time": 1773853199999, "quote_volume": 24464.682107, "trades": 340, "taker_buy_base": 6727179.0, "taker_buy_quote": 6711.509792 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.000995, "high": 0.001003, "low": 0.000989, "close": 0.000997, "volume": 22022534.0, "close_time": 1773856799999, "quote_volume": 21881.739892, "trades": 274, "taker_buy_base": 11905154.0, "taker_buy_quote": 11830.645598 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.000998, "high": 0.001011, "low": 0.000995, "close": 0.000997, "volume": 23998009.0, "close_time": 1773860399999, "quote_volume": 24099.596753, "trades": 459, "taker_buy_base": 10538427.0, "taker_buy_quote": 10574.666601 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.000997, "high": 0.001006, "low": 0.000993, "close": 0.000995, "volume": 15531441.0, "close_time": 1773863999999, "quote_volume": 15540.334932, "trades": 322, "taker_buy_base": 8596885.0, "taker_buy_quote": 8611.778363 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.000995, "high": 0.001002, "low": 0.000985, "close": 0.000997, "volume": 43219460.0, "close_time": 1773867599999, "quote_volume": 42971.233254, "trades": 740, "taker_buy_base": 22288682.0, "taker_buy_quote": 22155.008132 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.000998, "high": 0.001007, "low": 0.000998, "close": 0.001003, "volume": 18151240.0, "close_time": 1773871199999, "quote_volume": 18220.053898, "trades": 233, "taker_buy_base": 10392489.0, "taker_buy_quote": 10432.561145 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.001003, "high": 0.001006, "low": 0.000999, "close": 0.001004, "volume": 16464540.0, "close_time": 1773874799999, "quote_volume": 16482.536072, "trades": 230, "taker_buy_base": 11741431.0, "taker_buy_quote": 11756.522307 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.001004, "high": 0.001009, "low": 0.001001, "close": 0.001006, "volume": 15781931.0, "close_time": 1773878399999, "quote_volume": 15869.603335, "trades": 188, "taker_buy_base": 7275649.0, "taker_buy_quote": 7319.929337 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001006, "high": 0.001006, "low": 0.000999, "close": 0.000999, "volume": 15552959.0, "close_time": 1773881999999, "quote_volume": 15574.505905, "trades": 158, "taker_buy_base": 5704339.0, "taker_buy_quote": 5712.029548 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.001, "high": 0.001005, "low": 0.000999, "close": 0.001, "volume": 12626949.0, "close_time": 1773885599999, "quote_volume": 12650.984149, "trades": 168, "taker_buy_base": 6798144.0, "taker_buy_quote": 6809.912742 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.001, "high": 0.001003, "low": 0.000996, "close": 0.001002, "volume": 8455840.0, "close_time": 1773889199999, "quote_volume": 8457.09413, "trades": 122, "taker_buy_base": 3453041.0, "taker_buy_quote": 3457.760955 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.001001, "high": 0.001016, "low": 0.001, "close": 0.001009, "volume": 10660868.0, "close_time": 1773892799999, "quote_volume": 10754.30229, "trades": 140, "taker_buy_base": 3533382.0, "taker_buy_quote": 3567.710079 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001008, "high": 0.00101, "low": 0.001003, "close": 0.001009, "volume": 8187937.0, "close_time": 1773896399999, "quote_volume": 8249.171262, "trades": 93, "taker_buy_base": 3071492.0, "taker_buy_quote": 3096.738719 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.001008, "high": 0.001018, "low": 0.001008, "close": 0.001011, "volume": 33001674.0, "close_time": 1773899999999, "quote_volume": 33407.353658, "trades": 336, "taker_buy_base": 22058874.0, "taker_buy_quote": 22337.427579 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.001012, "high": 0.001015, "low": 0.000998, "close": 0.001, "volume": 59413271.0, "close_time": 1773903599999, "quote_volume": 59593.614308, "trades": 434, "taker_buy_base": 30694530.0, "taker_buy_quote": 30740.430091 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.001, "high": 0.001, "low": 0.000987, "close": 0.000993, "volume": 20398305.0, "close_time": 1773907199999, "quote_volume": 20294.881675, "trades": 339, "taker_buy_base": 9042892.0, "taker_buy_quote": 8985.077628 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.000993, "high": 0.001, "low": 0.00099, "close": 0.000997, "volume": 27223281.0, "close_time": 1773910799999, "quote_volume": 27080.647517, "trades": 356, "taker_buy_base": 11201981.0, "taker_buy_quote": 11148.445048 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.000998, "high": 0.001009, "low": 0.000998, "close": 0.001001, "volume": 18094691.0, "close_time": 1773914399999, "quote_volume": 18156.255873, "trades": 211, "taker_buy_base": 9140997.0, "taker_buy_quote": 9178.184359 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.001003, "high": 0.001003, "low": 0.000997, "close": 0.001, "volume": 10540764.0, "close_time": 1773917999999, "quote_volume": 10545.396297, "trades": 196, "taker_buy_base": 3453167.0, "taker_buy_quote": 3455.291401 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.000999, "high": 0.001001, "low": 0.000995, "close": 0.000997, "volume": 6142356.0, "close_time": 1773921599999, "quote_volume": 6128.590599, "trades": 110, "taker_buy_base": 3177171.0, "taker_buy_quote": 3172.145389 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.000996, "high": 0.000996, "low": 0.000979, "close": 0.00098, "volume": 17377780.0, "close_time": 1773925199999, "quote_volume": 17164.889858, "trades": 292, "taker_buy_base": 8378006.0, "taker_buy_quote": 8293.822526 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.000981, "high": 0.000993, "low": 0.000974, "close": 0.000989, "volume": 68108913.0, "close_time": 1773928799999, "quote_volume": 67108.619443, "trades": 614, "taker_buy_base": 29552470.0, "taker_buy_quote": 29103.144905 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.000988, "high": 0.00099, "low": 0.00098, "close": 0.000984, "volume": 30160980.0, "close_time": 1773932399999, "quote_volume": 29668.297496, "trades": 327, "taker_buy_base": 13933980.0, "taker_buy_quote": 13706.221735 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.000982, "high": 0.000984, "low": 0.000968, "close": 0.000978, "volume": 71069097.0, "close_time": 1773935999999, "quote_volume": 69152.296461, "trades": 594, "taker_buy_base": 28693839.0, "taker_buy_quote": 27915.634666 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.000977, "high": 0.000978, "low": 0.000966, "close": 0.000972, "volume": 16665616.0, "close_time": 1773939599999, "quote_volume": 16187.111664, "trades": 177, "taker_buy_base": 5702193.0, "taker_buy_quote": 5541.863006 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.000971, "high": 0.00098, "low": 0.000967, "close": 0.000979, "volume": 29378741.0, "close_time": 1773943199999, "quote_volume": 28654.824696, "trades": 380, "taker_buy_base": 16821365.0, "taker_buy_quote": 16419.530806 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.000979, "high": 0.00098, "low": 0.000972, "close": 0.000976, "volume": 6583532.0, "close_time": 1773946799999, "quote_volume": 6437.854513, "trades": 98, "taker_buy_base": 2496348.0, "taker_buy_quote": 2440.967707 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.000976, "high": 0.000988, "low": 0.000976, "close": 0.000984, "volume": 19306042.0, "close_time": 1773950399999, "quote_volume": 18968.035515, "trades": 382, "taker_buy_base": 10502794.0, "taker_buy_quote": 10318.244906 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.000984, "high": 0.000988, "low": 0.00098, "close": 0.000987, "volume": 29539142.0, "close_time": 1773953999999, "quote_volume": 29059.371185, "trades": 333, "taker_buy_base": 12631971.0, "taker_buy_quote": 12435.942753 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.000987, "high": 0.00099, "low": 0.000985, "close": 0.000988, "volume": 12921982.0, "close_time": 1773957599999, "quote_volume": 12769.427921, "trades": 358, "taker_buy_base": 9126531.0, "taker_buy_quote": 9018.398316 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.000988, "high": 0.000989, "low": 0.00098, "close": 0.000986, "volume": 15519241.0, "close_time": 1773961199999, "quote_volume": 15292.153642, "trades": 174, "taker_buy_base": 10111537.0, "taker_buy_quote": 9966.290912 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.000987, "high": 0.000992, "low": 0.000986, "close": 0.00099, "volume": 8908817.0, "close_time": 1773964799999, "quote_volume": 8806.991548, "trades": 250, "taker_buy_base": 6728529.0, "taker_buy_quote": 6652.914249 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00099, "high": 0.001005, "low": 0.000988, "close": 0.001004, "volume": 18455777.0, "close_time": 1773968399999, "quote_volume": 18446.765092, "trades": 411, "taker_buy_base": 11025289.0, "taker_buy_quote": 11033.748055 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.001004, "high": 0.001025, "low": 0.001004, "close": 0.001015, "volume": 87620534.0, "close_time": 1773971999999, "quote_volume": 88738.342788, "trades": 994, "taker_buy_base": 33764041.0, "taker_buy_quote": 34210.49913 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.001015, "high": 0.001016, "low": 0.001004, "close": 0.001012, "volume": 35157626.0, "close_time": 1773975599999, "quote_volume": 35516.037334, "trades": 427, "taker_buy_base": 18336671.0, "taker_buy_quote": 18516.671872 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.001013, "high": 0.001015, "low": 0.001006, "close": 0.001007, "volume": 26252205.0, "close_time": 1773979199999, "quote_volume": 26559.359353, "trades": 326, "taker_buy_base": 9508047.0, "taker_buy_quote": 9619.087132 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001006, "high": 0.001011, "low": 0.001002, "close": 0.001011, "volume": 14559381.0, "close_time": 1773982799999, "quote_volume": 14658.728523, "trades": 183, "taker_buy_base": 7707326.0, "taker_buy_quote": 7760.412064 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00101, "high": 0.001017, "low": 0.00101, "close": 0.001013, "volume": 20685550.0, "close_time": 1773986399999, "quote_volume": 20986.976687, "trades": 233, "taker_buy_base": 12131265.0, "taker_buy_quote": 12301.532344 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.001014, "high": 0.001016, "low": 0.00101, "close": 0.001013, "volume": 17494403.0, "close_time": 1773989999999, "quote_volume": 17737.519832, "trades": 173, "taker_buy_base": 7427982.0, "taker_buy_quote": 7528.158854 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.001009, "high": 0.001009, "low": 0.001001, "close": 0.001008, "volume": 24053935.0, "close_time": 1773993599999, "quote_volume": 24174.625829, "trades": 251, "taker_buy_base": 8906258.0, "taker_buy_quote": 8958.893883 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001008, "high": 0.001013, "low": 0.001003, "close": 0.001005, "volume": 17530165.0, "close_time": 1773997199999, "quote_volume": 17662.745906, "trades": 225, "taker_buy_base": 9225140.0, "taker_buy_quote": 9301.884843 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.001004, "high": 0.001013, "low": 0.000998, "close": 0.001008, "volume": 43994091.0, "close_time": 1774000799999, "quote_volume": 44113.282206, "trades": 594, "taker_buy_base": 22249208.0, "taker_buy_quote": 22283.797294 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.001008, "high": 0.001014, "low": 0.001003, "close": 0.001013, "volume": 15983131.0, "close_time": 1774004399999, "quote_volume": 16120.835565, "trades": 177, "taker_buy_base": 10081328.0, "taker_buy_quote": 10174.458119 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.001013, "high": 0.001016, "low": 0.001006, "close": 0.001008, "volume": 11840662.0, "close_time": 1774007999999, "quote_volume": 11980.452599, "trades": 346, "taker_buy_base": 7415105.0, "taker_buy_quote": 7500.895715 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001012, "high": 0.001013, "low": 0.001, "close": 0.001003, "volume": 13466219.0, "close_time": 1774011599999, "quote_volume": 13530.120985, "trades": 162, "taker_buy_base": 3416364.0, "taker_buy_quote": 3438.215124 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.001004, "high": 0.001008, "low": 0.000995, "close": 0.000997, "volume": 17979578.0, "close_time": 1774015199999, "quote_volume": 18016.318447, "trades": 213, "taker_buy_base": 8659572.0, "taker_buy_quote": 8686.048286 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.000997, "high": 0.001004, "low": 0.000992, "close": 0.000996, "volume": 21692430.0, "close_time": 1774018799999, "quote_volume": 21662.511482, "trades": 302, "taker_buy_base": 9152729.0, "taker_buy_quote": 9142.143517 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.000998, "high": 0.001002, "low": 0.000994, "close": 0.000998, "volume": 21418003.0, "close_time": 1774022399999, "quote_volume": 21370.345378, "trades": 256, "taker_buy_base": 9730370.0, "taker_buy_quote": 9714.693673 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.000998, "high": 0.001, "low": 0.000988, "close": 0.000995, "volume": 60533583.0, "close_time": 1774025999999, "quote_volume": 60143.303159, "trades": 1372, "taker_buy_base": 18570821.0, "taker_buy_quote": 18454.997739 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.000994, "high": 0.000996, "low": 0.000988, "close": 0.000993, "volume": 38024293.0, "close_time": 1774029599999, "quote_volume": 37669.336067, "trades": 422, "taker_buy_base": 28365244.0, "taker_buy_quote": 28108.219976 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.000993, "high": 0.000996, "low": 0.000983, "close": 0.000985, "volume": 32733327.0, "close_time": 1774033199999, "quote_volume": 32379.62057, "trades": 430, "taker_buy_base": 21669343.0, "taker_buy_quote": 21447.798324 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.000985, "high": 0.000987, "low": 0.000977, "close": 0.000986, "volume": 14933353.0, "close_time": 1774036799999, "quote_volume": 14672.74988, "trades": 221, "taker_buy_base": 6500021.0, "taker_buy_quote": 6384.347583 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.000986, "high": 0.000986, "low": 0.000978, "close": 0.000985, "volume": 8095985.0, "close_time": 1774040399999, "quote_volume": 7957.821206, "trades": 126, "taker_buy_base": 3478284.0, "taker_buy_quote": 3416.438187 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.000985, "high": 0.001001, "low": 0.000984, "close": 0.000996, "volume": 16797412.0, "close_time": 1774043999999, "quote_volume": 16658.495163, "trades": 205, "taker_buy_base": 11111259.0, "taker_buy_quote": 11013.080571 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.000998, "high": 0.001002, "low": 0.000996, "close": 0.001, "volume": 8600421.0, "close_time": 1774047599999, "quote_volume": 8595.332247, "trades": 81, "taker_buy_base": 6520749.0, "taker_buy_quote": 6517.484546 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.000999, "high": 0.001, "low": 0.000993, "close": 0.000997, "volume": 16007381.0, "close_time": 1774051199999, "quote_volume": 15954.745288, "trades": 228, "taker_buy_base": 5952202.0, "taker_buy_quote": 5934.011248 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000997, "high": 0.001003, "low": 0.000997, "close": 0.001002, "volume": 12091135.0, "close_time": 1774054799999, "quote_volume": 12094.248636, "trades": 121, "taker_buy_base": 5804516.0, "taker_buy_quote": 5807.07215 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.001003, "high": 0.001003, "low": 0.000999, "close": 0.001001, "volume": 6757166.0, "close_time": 1774058399999, "quote_volume": 6765.825497, "trades": 73, "taker_buy_base": 5131585.0, "taker_buy_quote": 5137.654966 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.001001, "high": 0.001004, "low": 0.000999, "close": 0.001001, "volume": 7222996.0, "close_time": 1774061999999, "quote_volume": 7233.351587, "trades": 74, "taker_buy_base": 1227791.0, "taker_buy_quote": 1230.127471 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.001002, "high": 0.001019, "low": 0.001002, "close": 0.001005, "volume": 39794539.0, "close_time": 1774065599999, "quote_volume": 40076.647872, "trades": 449, "taker_buy_base": 23252535.0, "taker_buy_quote": 23430.613583 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001005, "high": 0.001011, "low": 0.001002, "close": 0.001007, "volume": 32526908.0, "close_time": 1774069199999, "quote_volume": 32659.848117, "trades": 174, "taker_buy_base": 24822976.0, "taker_buy_quote": 24910.155695 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.001007, "high": 0.001016, "low": 0.001006, "close": 0.001012, "volume": 21097301.0, "close_time": 1774072799999, "quote_volume": 21352.171709, "trades": 319, "taker_buy_base": 14570440.0, "taker_buy_quote": 14751.678564 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.001013, "high": 0.001019, "low": 0.00101, "close": 0.001018, "volume": 65569494.0, "close_time": 1774076399999, "quote_volume": 66574.7264, "trades": 385, "taker_buy_base": 24983936.0, "taker_buy_quote": 25386.293836 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.001017, "high": 0.001022, "low": 0.001009, "close": 0.00101, "volume": 50837340.0, "close_time": 1774079999999, "quote_volume": 51477.868742, "trades": 332, "taker_buy_base": 30566811.0, "taker_buy_quote": 30901.497771 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00101, "high": 0.001013, "low": 0.001006, "close": 0.001011, "volume": 5481979.0, "close_time": 1774083599999, "quote_volume": 5537.056329, "trades": 74, "taker_buy_base": 2731191.0, "taker_buy_quote": 2757.772083 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.001012, "high": 0.001014, "low": 0.001005, "close": 0.001006, "volume": 10243069.0, "close_time": 1774087199999, "quote_volume": 10331.288181, "trades": 125, "taker_buy_base": 5672052.0, "taker_buy_quote": 5716.112001 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.001006, "high": 0.00101, "low": 0.001005, "close": 0.001009, "volume": 15212145.0, "close_time": 1774090799999, "quote_volume": 15314.118462, "trades": 123, "taker_buy_base": 9804842.0, "taker_buy_quote": 9878.191439 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.001009, "high": 0.001012, "low": 0.001006, "close": 0.001009, "volume": 18171940.0, "close_time": 1774094399999, "quote_volume": 18339.550473, "trades": 150, "taker_buy_base": 8941186.0, "taker_buy_quote": 9029.116571 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00101, "high": 0.00101, "low": 0.001005, "close": 0.00101, "volume": 10678858.0, "close_time": 1774097999999, "quote_volume": 10771.277791, "trades": 87, "taker_buy_base": 6890467.0, "taker_buy_quote": 6951.334044 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.001009, "high": 0.001009, "low": 0.001002, "close": 0.001006, "volume": 13154604.0, "close_time": 1774101599999, "quote_volume": 13211.938867, "trades": 161, "taker_buy_base": 3976022.0, "taker_buy_quote": 3995.560444 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.001006, "high": 0.00101, "low": 0.001002, "close": 0.001003, "volume": 9393488.0, "close_time": 1774105199999, "quote_volume": 9447.141622, "trades": 212, "taker_buy_base": 3229741.0, "taker_buy_quote": 3251.055258 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.001004, "high": 0.001017, "low": 0.001004, "close": 0.001017, "volume": 13722035.0, "close_time": 1774108799999, "quote_volume": 13862.08357, "trades": 128, "taker_buy_base": 10711927.0, "taker_buy_quote": 10818.732345 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001018, "high": 0.001018, "low": 0.001007, "close": 0.001007, "volume": 17042559.0, "close_time": 1774112399999, "quote_volume": 17264.444165, "trades": 149, "taker_buy_base": 7743282.0, "taker_buy_quote": 7853.013152 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.001008, "high": 0.001021, "low": 0.001005, "close": 0.00101, "volume": 34764831.0, "close_time": 1774115999999, "quote_volume": 35155.362021, "trades": 296, "taker_buy_base": 22556734.0, "taker_buy_quote": 22820.42414 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.001011, "high": 0.001019, "low": 0.001009, "close": 0.001012, "volume": 30077072.0, "close_time": 1774119599999, "quote_volume": 30470.212088, "trades": 368, "taker_buy_base": 19287901.0, "taker_buy_quote": 19545.428267 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.001012, "high": 0.001017, "low": 0.001011, "close": 0.001017, "volume": 8371035.0, "close_time": 1774123199999, "quote_volume": 8492.99855, "trades": 103, "taker_buy_base": 4474925.0, "taker_buy_quote": 4542.981631 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001018, "high": 0.001203, "low": 0.001018, "close": 0.001174, "volume": 2969173759.0, "close_time": 1774126799999, "quote_volume": 3350560.525794, "trades": 37353, "taker_buy_base": 1490392842.0, "taker_buy_quote": 1683505.33329 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.001172, "high": 0.001242, "low": 0.001136, "close": 0.001196, "volume": 1324809608.0, "close_time": 1774130399999, "quote_volume": 1573121.541393, "trades": 15014, "taker_buy_base": 680745337.0, "taker_buy_quote": 808066.130689 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.001197, "high": 0.001197, "low": 0.001139, "close": 0.001165, "volume": 649151902.0, "close_time": 1774133999999, "quote_volume": 754249.256874, "trades": 6544, "taker_buy_base": 341838433.0, "taker_buy_quote": 396920.531428 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.001166, "high": 0.001171, "low": 0.001076, "close": 0.001099, "volume": 410673084.0, "close_time": 1774137599999, "quote_volume": 457665.801425, "trades": 4384, "taker_buy_base": 190791354.0, "taker_buy_quote": 212767.386176 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001099, "high": 0.001111, "low": 0.001066, "close": 0.001071, "volume": 454587826.0, "close_time": 1774141199999, "quote_volume": 495347.944723, "trades": 4378, "taker_buy_base": 236565831.0, "taker_buy_quote": 257987.304481 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.001072, "high": 0.001119, "low": 0.001063, "close": 0.001093, "volume": 334800876.0, "close_time": 1774144799999, "quote_volume": 366800.641977, "trades": 3514, "taker_buy_base": 176659135.0, "taker_buy_quote": 193227.276563 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.001092, "high": 0.001098, "low": 0.00107, "close": 0.001086, "volume": 146148562.0, "close_time": 1774148399999, "quote_volume": 158062.015124, "trades": 1428, "taker_buy_base": 69960730.0, "taker_buy_quote": 75727.312409 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.001085, "high": 0.001085, "low": 0.001069, "close": 0.001073, "volume": 87315693.0, "close_time": 1774151999999, "quote_volume": 93915.73463, "trades": 1120, "taker_buy_base": 50253807.0, "taker_buy_quote": 54065.753996 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001073, "high": 0.00111, "low": 0.001073, "close": 0.001092, "volume": 180487062.0, "close_time": 1774155599999, "quote_volume": 196888.623963, "trades": 1818, "taker_buy_base": 94796049.0, "taker_buy_quote": 103185.103841 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.001092, "high": 0.001106, "low": 0.001072, "close": 0.001072, "volume": 175972257.0, "close_time": 1774159199999, "quote_volume": 192596.839941, "trades": 1462, "taker_buy_base": 75694708.0, "taker_buy_quote": 83005.290865 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.001073, "high": 0.001073, "low": 0.001054, "close": 0.001068, "volume": 220005696.0, "close_time": 1774162799999, "quote_volume": 233030.495098, "trades": 2212, "taker_buy_base": 135014617.0, "taker_buy_quote": 143017.156588 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.001071, "high": 0.001129, "low": 0.00107, "close": 0.00111, "volume": 589843248.0, "close_time": 1774166399999, "quote_volume": 650093.029342, "trades": 6691, "taker_buy_base": 298605979.0, "taker_buy_quote": 329045.997416 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00111, "high": 0.001113, "low": 0.001066, "close": 0.001069, "volume": 295970075.0, "close_time": 1774169999999, "quote_volume": 320709.867823, "trades": 3151, "taker_buy_base": 156792416.0, "taker_buy_quote": 169851.790264 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.001068, "high": 0.001089, "low": 0.001062, "close": 0.001082, "volume": 224796361.0, "close_time": 1774173599999, "quote_volume": 241388.485023, "trades": 2364, "taker_buy_base": 124798523.0, "taker_buy_quote": 134025.980385 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.001083, "high": 0.001085, "low": 0.001067, "close": 0.001077, "volume": 129074424.0, "close_time": 1774177199999, "quote_volume": 138800.473413, "trades": 1426, "taker_buy_base": 66264635.0, "taker_buy_quote": 71272.910677 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.001078, "high": 0.001134, "low": 0.001078, "close": 0.001091, "volume": 480530401.0, "close_time": 1774180799999, "quote_volume": 531330.575952, "trades": 5383, "taker_buy_base": 246684451.0, "taker_buy_quote": 272833.330306 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001091, "high": 0.001161, "low": 0.001089, "close": 0.001129, "volume": 612207327.0, "close_time": 1774184399999, "quote_volume": 693299.313953, "trades": 7696, "taker_buy_base": 303485053.0, "taker_buy_quote": 343804.747692 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.001129, "high": 0.001131, "low": 0.001098, "close": 0.001112, "volume": 214250642.0, "close_time": 1774187999999, "quote_volume": 238266.963487, "trades": 2225, "taker_buy_base": 116598195.0, "taker_buy_quote": 129686.808188 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.001112, "high": 0.001152, "low": 0.001108, "close": 0.001124, "volume": 270861654.0, "close_time": 1774191599999, "quote_volume": 306958.297215, "trades": 2849, "taker_buy_base": 127918825.0, "taker_buy_quote": 144906.274459 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.001123, "high": 0.001135, "low": 0.001101, "close": 0.001103, "volume": 212977110.0, "close_time": 1774195199999, "quote_volume": 237192.04125, "trades": 2457, "taker_buy_base": 105086226.0, "taker_buy_quote": 117111.9075 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001104, "high": 0.001238, "low": 0.001085, "close": 0.001202, "volume": 1239707600.0, "close_time": 1774198799999, "quote_volume": 1463565.670648, "trades": 14085, "taker_buy_base": 614161408.0, "taker_buy_quote": 723592.51641 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.001202, "high": 0.001228, "low": 0.00114, "close": 0.001183, "volume": 828567793.0, "close_time": 1774202399999, "quote_volume": 973830.993292, "trades": 10798, "taker_buy_base": 414687283.0, "taker_buy_quote": 487287.473957 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.001182, "high": 0.001223, "low": 0.001148, "close": 0.001209, "volume": 520996885.0, "close_time": 1774205999999, "quote_volume": 617037.53063, "trades": 7485, "taker_buy_base": 277789001.0, "taker_buy_quote": 329063.420658 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.001211, "high": 0.001222, "low": 0.001153, "close": 0.001167, "volume": 352503572.0, "close_time": 1774209599999, "quote_volume": 416873.34778, "trades": 4772, "taker_buy_base": 172374445.0, "taker_buy_quote": 204127.873454 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001166, "high": 0.001166, "low": 0.001125, "close": 0.001129, "volume": 365587468.0, "close_time": 1774213199999, "quote_volume": 417447.7376, "trades": 5036, "taker_buy_base": 176601321.0, "taker_buy_quote": 201731.833862 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.00113, "high": 0.001135, "low": 0.001111, "close": 0.001127, "volume": 158191912.0, "close_time": 1774216799999, "quote_volume": 177787.472227, "trades": 2082, "taker_buy_base": 77775189.0, "taker_buy_quote": 87447.279917 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.001128, "high": 0.00113, "low": 0.00111, "close": 0.001127, "volume": 142767135.0, "close_time": 1774220399999, "quote_volume": 159625.754856, "trades": 1717, "taker_buy_base": 70018991.0, "taker_buy_quote": 78333.552082 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.001126, "high": 0.00115, "low": 0.001124, "close": 0.001136, "volume": 168503397.0, "close_time": 1774223999999, "quote_volume": 191946.987229, "trades": 1790, "taker_buy_base": 88187230.0, "taker_buy_quote": 100472.248732 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001136, "high": 0.001161, "low": 0.001131, "close": 0.00116, "volume": 161035742.0, "close_time": 1774227599999, "quote_volume": 184422.915641, "trades": 1882, "taker_buy_base": 91305820.0, "taker_buy_quote": 104601.880238 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00116, "high": 0.001203, "low": 0.001156, "close": 0.001183, "volume": 222736224.0, "close_time": 1774231199999, "quote_volume": 263806.082697, "trades": 2535, "taker_buy_base": 122254048.0, "taker_buy_quote": 144837.926694 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.001183, "high": 0.001221, "low": 0.001181, "close": 0.001189, "volume": 270739014.0, "close_time": 1774234799999, "quote_volume": 324957.293442, "trades": 3265, "taker_buy_base": 160006434.0, "taker_buy_quote": 192249.38798 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.001189, "high": 0.001192, "low": 0.001161, "close": 0.001171, "volume": 140115945.0, "close_time": 1774238399999, "quote_volume": 164519.832025, "trades": 1577, "taker_buy_base": 74381211.0, "taker_buy_quote": 87467.610671 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001171, "high": 0.001176, "low": 0.001143, "close": 0.001151, "volume": 138741528.0, "close_time": 1774241999999, "quote_volume": 160330.910461, "trades": 1512, "taker_buy_base": 79348971.0, "taker_buy_quote": 91675.614864 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00115, "high": 0.001158, "low": 0.001132, "close": 0.001136, "volume": 130211637.0, "close_time": 1774245599999, "quote_volume": 148522.286562, "trades": 1341, "taker_buy_base": 67893113.0, "taker_buy_quote": 77513.390412 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.001137, "high": 0.001151, "low": 0.001128, "close": 0.001144, "volume": 136300850.0, "close_time": 1774249199999, "quote_volume": 155388.838683, "trades": 1926, "taker_buy_base": 82850530.0, "taker_buy_quote": 94491.952077 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.001143, "high": 0.001143, "low": 0.001121, "close": 0.00114, "volume": 94095066.0, "close_time": 1774252799999, "quote_volume": 106347.051421, "trades": 1799, "taker_buy_base": 48853841.0, "taker_buy_quote": 55242.358738 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001141, "high": 0.001179, "low": 0.00113, "close": 0.001142, "volume": 357687068.0, "close_time": 1774256399999, "quote_volume": 412856.260414, "trades": 3935, "taker_buy_base": 190655417.0, "taker_buy_quote": 219786.188072 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.001142, "high": 0.001162, "low": 0.001129, "close": 0.001152, "volume": 118354282.0, "close_time": 1774259999999, "quote_volume": 135996.021103, "trades": 1543, "taker_buy_base": 62981653.0, "taker_buy_quote": 72378.512206 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.001152, "high": 0.001204, "low": 0.001147, "close": 0.001162, "volume": 378864610.0, "close_time": 1774263599999, "quote_volume": 444961.543855, "trades": 4452, "taker_buy_base": 204180072.0, "taker_buy_quote": 240077.551769 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.001161, "high": 0.0012, "low": 0.001157, "close": 0.001162, "volume": 303185999.0, "close_time": 1774267199999, "quote_volume": 356332.842899, "trades": 4127, "taker_buy_base": 135427525.0, "taker_buy_quote": 159282.005333 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001163, "high": 0.001175, "low": 0.001157, "close": 0.001172, "volume": 129554911.0, "close_time": 1774270799999, "quote_volume": 151020.389098, "trades": 1583, "taker_buy_base": 60003926.0, "taker_buy_quote": 69969.731168 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.001172, "high": 0.001182, "low": 0.00115, "close": 0.001173, "volume": 223036857.0, "close_time": 1774274399999, "quote_volume": 259550.869164, "trades": 1951, "taker_buy_base": 136254742.0, "taker_buy_quote": 158534.629892 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.001172, "high": 0.001178, "low": 0.001154, "close": 0.001165, "volume": 159583803.0, "close_time": 1774277999999, "quote_volume": 186265.842008, "trades": 1699, "taker_buy_base": 74587790.0, "taker_buy_quote": 87125.130473 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.001166, "high": 0.001175, "low": 0.001143, "close": 0.001148, "volume": 129291731.0, "close_time": 1774281599999, "quote_volume": 149692.611704, "trades": 1214, "taker_buy_base": 61901861.0, "taker_buy_quote": 71746.814531 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001149, "high": 0.001158, "low": 0.001128, "close": 0.001134, "volume": 155223471.0, "close_time": 1774285199999, "quote_volume": 177261.598291, "trades": 1408, "taker_buy_base": 71249939.0, "taker_buy_quote": 81482.183407 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.001134, "high": 0.001147, "low": 0.001127, "close": 0.001145, "volume": 83894360.0, "close_time": 1774288799999, "quote_volume": 95253.551671, "trades": 1443, "taker_buy_base": 45694729.0, "taker_buy_quote": 51884.358425 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.001144, "high": 0.001155, "low": 0.001138, "close": 0.001154, "volume": 74768889.0, "close_time": 1774292399999, "quote_volume": 85664.698937, "trades": 1030, "taker_buy_base": 36102418.0, "taker_buy_quote": 41378.83764 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.001153, "high": 0.00116, "low": 0.001141, "close": 0.001144, "volume": 94840497.0, "close_time": 1774295999999, "quote_volume": 108976.275199, "trades": 1907, "taker_buy_base": 55125030.0, "taker_buy_quote": 63336.145124 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001144, "high": 0.001151, "low": 0.001137, "close": 0.001148, "volume": 44951998.0, "close_time": 1774299599999, "quote_volume": 51454.339531, "trades": 764, "taker_buy_base": 25725569.0, "taker_buy_quote": 29459.382238 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.001148, "high": 0.001166, "low": 0.001147, "close": 0.001158, "volume": 100543913.0, "close_time": 1774303199999, "quote_volume": 116337.416205, "trades": 1189, "taker_buy_base": 49071286.0, "taker_buy_quote": 56802.085273 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.001159, "high": 0.001159, "low": 0.001135, "close": 0.001139, "volume": 98000381.0, "close_time": 1774306799999, "quote_volume": 112149.666134, "trades": 1180, "taker_buy_base": 33163680.0, "taker_buy_quote": 37921.520654 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.001138, "high": 0.001144, "low": 0.001129, "close": 0.001142, "volume": 33206073.0, "close_time": 1774310399999, "quote_volume": 37702.289133, "trades": 724, "taker_buy_base": 17068199.0, "taker_buy_quote": 19394.150391 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001141, "high": 0.001156, "low": 0.001139, "close": 0.001148, "volume": 63705141.0, "close_time": 1774313999999, "quote_volume": 73058.600523, "trades": 1067, "taker_buy_base": 37371074.0, "taker_buy_quote": 42877.122442 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.001146, "high": 0.001156, "low": 0.001143, "close": 0.001154, "volume": 42714788.0, "close_time": 1774317599999, "quote_volume": 49129.224193, "trades": 584, "taker_buy_base": 23668290.0, "taker_buy_quote": 27235.222645 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.001153, "high": 0.001166, "low": 0.001153, "close": 0.001157, "volume": 33789906.0, "close_time": 1774321199999, "quote_volume": 39156.945689, "trades": 681, "taker_buy_base": 14186317.0, "taker_buy_quote": 16430.966417 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.001158, "high": 0.001161, "low": 0.001141, "close": 0.001141, "volume": 36157538.0, "close_time": 1774324799999, "quote_volume": 41682.190933, "trades": 432, "taker_buy_base": 17140022.0, "taker_buy_quote": 19777.599094 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001142, "high": 0.001149, "low": 0.001138, "close": 0.001146, "volume": 22024173.0, "close_time": 1774328399999, "quote_volume": 25148.410418, "trades": 298, "taker_buy_base": 13427835.0, "taker_buy_quote": 15326.79307 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.001145, "high": 0.00115, "low": 0.001134, "close": 0.001145, "volume": 20158628.0, "close_time": 1774331999999, "quote_volume": 22969.141366, "trades": 317, "taker_buy_base": 8617853.0, "taker_buy_quote": 9830.849446 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.001144, "high": 0.001145, "low": 0.001133, "close": 0.001135, "volume": 37253918.0, "close_time": 1774335599999, "quote_volume": 42384.953541, "trades": 374, "taker_buy_base": 16990960.0, "taker_buy_quote": 19338.503131 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.001136, "high": 0.001152, "low": 0.001136, "close": 0.001145, "volume": 61038871.0, "close_time": 1774339199999, "quote_volume": 69853.79683, "trades": 755, "taker_buy_base": 31158469.0, "taker_buy_quote": 35637.266405 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001145, "high": 0.001146, "low": 0.001134, "close": 0.001137, "volume": 25715552.0, "close_time": 1774342799999, "quote_volume": 29267.303482, "trades": 425, "taker_buy_base": 11965815.0, "taker_buy_quote": 13616.16671 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.001136, "high": 0.001145, "low": 0.001136, "close": 0.00114, "volume": 61170257.0, "close_time": 1774346399999, "quote_volume": 69794.756445, "trades": 869, "taker_buy_base": 42045034.0, "taker_buy_quote": 47984.657837 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.001139, "high": 0.001156, "low": 0.00113, "close": 0.001142, "volume": 114505910.0, "close_time": 1774349999999, "quote_volume": 130795.102616, "trades": 1964, "taker_buy_base": 54814457.0, "taker_buy_quote": 62631.76888 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.001141, "high": 0.001142, "low": 0.001112, "close": 0.001113, "volume": 100556723.0, "close_time": 1774353599999, "quote_volume": 113107.00918, "trades": 1052, "taker_buy_base": 35554488.0, "taker_buy_quote": 39963.188166 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001112, "high": 0.001125, "low": 0.001105, "close": 0.001118, "volume": 69859471.0, "close_time": 1774357199999, "quote_volume": 77822.862245, "trades": 764, "taker_buy_base": 36416674.0, "taker_buy_quote": 40608.172468 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.001115, "high": 0.001117, "low": 0.00109, "close": 0.001095, "volume": 85356797.0, "close_time": 1774360799999, "quote_volume": 94161.013273, "trades": 951, "taker_buy_base": 20967767.0, "taker_buy_quote": 23193.363737 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.001095, "high": 0.001108, "low": 0.001082, "close": 0.001094, "volume": 159207248.0, "close_time": 1774364399999, "quote_volume": 173703.684764, "trades": 1298, "taker_buy_base": 96187824.0, "taker_buy_quote": 105019.870897 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.001096, "high": 0.001105, "low": 0.001092, "close": 0.001102, "volume": 51306409.0, "close_time": 1774367999999, "quote_volume": 56376.510096, "trades": 446, "taker_buy_base": 20754007.0, "taker_buy_quote": 22810.945738 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001101, "high": 0.001101, "low": 0.001079, "close": 0.001085, "volume": 77244782.0, "close_time": 1774371599999, "quote_volume": 84190.651572, "trades": 690, "taker_buy_base": 28064799.0, "taker_buy_quote": 30582.740759 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.001084, "high": 0.001088, "low": 0.001073, "close": 0.001081, "volume": 48196001.0, "close_time": 1774375199999, "quote_volume": 52045.630862, "trades": 501, "taker_buy_base": 30864414.0, "taker_buy_quote": 33355.859202 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00108, "high": 0.001088, "low": 0.001073, "close": 0.001076, "volume": 49465089.0, "close_time": 1774378799999, "quote_volume": 53392.137565, "trades": 476, "taker_buy_base": 24156177.0, "taker_buy_quote": 26110.07117 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.001077, "high": 0.001084, "low": 0.001074, "close": 0.001083, "volume": 25529626.0, "close_time": 1774382399999, "quote_volume": 27570.270936, "trades": 393, "taker_buy_base": 19095812.0, "taker_buy_quote": 20625.338585 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001082, "high": 0.001103, "low": 0.001082, "close": 0.0011, "volume": 60553605.0, "close_time": 1774385999999, "quote_volume": 66176.858974, "trades": 634, "taker_buy_base": 24723375.0, "taker_buy_quote": 27027.204843 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.001099, "high": 0.001105, "low": 0.001093, "close": 0.001102, "volume": 28788418.0, "close_time": 1774389599999, "quote_volume": 31626.160283, "trades": 307, "taker_buy_base": 16568994.0, "taker_buy_quote": 18206.606764 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.001102, "high": 0.001104, "low": 0.001086, "close": 0.001091, "volume": 113140791.0, "close_time": 1774393199999, "quote_volume": 123671.44822, "trades": 1398, "taker_buy_base": 49545727.0, "taker_buy_quote": 54175.728651 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00109, "high": 0.0011, "low": 0.001088, "close": 0.001095, "volume": 28536075.0, "close_time": 1774396799999, "quote_volume": 31228.043157, "trades": 343, "taker_buy_base": 20751178.0, "taker_buy_quote": 22716.545643 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001094, "high": 0.001101, "low": 0.001088, "close": 0.001095, "volume": 50598285.0, "close_time": 1774400399999, "quote_volume": 55390.593791, "trades": 475, "taker_buy_base": 25338767.0, "taker_buy_quote": 27770.871358 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.001095, "high": 0.001102, "low": 0.001093, "close": 0.001097, "volume": 35026244.0, "close_time": 1774403999999, "quote_volume": 38471.91583, "trades": 317, "taker_buy_base": 19908318.0, "taker_buy_quote": 21873.172528 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.001095, "high": 0.00112, "low": 0.001094, "close": 0.001117, "volume": 85889199.0, "close_time": 1774407599999, "quote_volume": 95578.032568, "trades": 630, "taker_buy_base": 42460087.0, "taker_buy_quote": 47134.755586 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.001117, "high": 0.001135, "low": 0.00111, "close": 0.001124, "volume": 38338336.0, "close_time": 1774411199999, "quote_volume": 43031.661579, "trades": 400, "taker_buy_base": 19050874.0, "taker_buy_quote": 21395.994883 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001125, "high": 0.001137, "low": 0.001119, "close": 0.001124, "volume": 54443785.0, "close_time": 1774414799999, "quote_volume": 61318.4597, "trades": 725, "taker_buy_base": 26964371.0, "taker_buy_quote": 30376.630354 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.001123, "high": 0.001124, "low": 0.001117, "close": 0.001121, "volume": 29242502.0, "close_time": 1774418399999, "quote_volume": 32758.761587, "trades": 331, "taker_buy_base": 14091922.0, "taker_buy_quote": 15786.884136 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.001123, "high": 0.00114, "low": 0.001121, "close": 0.00113, "volume": 24426659.0, "close_time": 1774421999999, "quote_volume": 27563.283336, "trades": 283, "taker_buy_base": 11187571.0, "taker_buy_quote": 12628.655012 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.001129, "high": 0.001134, "low": 0.001126, "close": 0.001128, "volume": 19645237.0, "close_time": 1774425599999, "quote_volume": 22194.010274, "trades": 432, "taker_buy_base": 10397313.0, "taker_buy_quote": 11751.599998 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001129, "high": 0.001132, "low": 0.001119, "close": 0.001119, "volume": 34300432.0, "close_time": 1774429199999, "quote_volume": 38588.695815, "trades": 307, "taker_buy_base": 16210656.0, "taker_buy_quote": 18255.149412 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.001119, "high": 0.001119, "low": 0.001108, "close": 0.001116, "volume": 41198342.0, "close_time": 1774432799999, "quote_volume": 45862.010212, "trades": 488, "taker_buy_base": 16130614.0, "taker_buy_quote": 17956.782856 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.001115, "high": 0.00112, "low": 0.001113, "close": 0.001113, "volume": 29828447.0, "close_time": 1774436399999, "quote_volume": 33295.382055, "trades": 370, "taker_buy_base": 9177194.0, "taker_buy_quote": 10249.351628 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.001113, "high": 0.001119, "low": 0.001108, "close": 0.001118, "volume": 42392889.0, "close_time": 1774439999999, "quote_volume": 47261.660314, "trades": 499, "taker_buy_base": 17595653.0, "taker_buy_quote": 19616.704856 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001118, "high": 0.001122, "low": 0.00111, "close": 0.001119, "volume": 30081725.0, "close_time": 1774443599999, "quote_volume": 33534.953692, "trades": 357, "taker_buy_base": 7794715.0, "taker_buy_quote": 8700.567972 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.001119, "high": 0.001123, "low": 0.001114, "close": 0.001114, "volume": 28010653.0, "close_time": 1774447199999, "quote_volume": 31323.929983, "trades": 241, "taker_buy_base": 5055395.0, "taker_buy_quote": 5654.921528 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.001115, "high": 0.001117, "low": 0.00111, "close": 0.001113, "volume": 25634774.0, "close_time": 1774450799999, "quote_volume": 28540.35105, "trades": 241, "taker_buy_base": 7469776.0, "taker_buy_quote": 8319.830492 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.001113, "high": 0.001115, "low": 0.001099, "close": 0.001106, "volume": 48124886.0, "close_time": 1774454399999, "quote_volume": 53157.500003, "trades": 601, "taker_buy_base": 22563184.0, "taker_buy_quote": 24918.990212 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001106, "high": 0.001108, "low": 0.001097, "close": 0.001099, "volume": 31964301.0, "close_time": 1774457999999, "quote_volume": 35221.066276, "trades": 357, "taker_buy_base": 15998530.0, "taker_buy_quote": 17639.18199 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0011, "high": 0.001105, "low": 0.001096, "close": 0.001098, "volume": 18069447.0, "close_time": 1774461599999, "quote_volume": 19873.51439, "trades": 259, "taker_buy_base": 10010625.0, "taker_buy_quote": 11012.608023 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.001097, "high": 0.001105, "low": 0.001093, "close": 0.001094, "volume": 15204702.0, "close_time": 1774465199999, "quote_volume": 16716.856004, "trades": 197, "taker_buy_base": 8008360.0, "taker_buy_quote": 8811.251167 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.001094, "high": 0.001095, "low": 0.001088, "close": 0.001088, "volume": 29436411.0, "close_time": 1774468799999, "quote_volume": 32143.230418, "trades": 449, "taker_buy_base": 12943439.0, "taker_buy_quote": 14145.506368 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00109, "high": 0.00109, "low": 0.00108, "close": 0.001083, "volume": 21599536.0, "close_time": 1774472399999, "quote_volume": 23417.695682, "trades": 238, "taker_buy_base": 8541294.0, "taker_buy_quote": 9252.907352 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.001083, "high": 0.00109, "low": 0.00108, "close": 0.001085, "volume": 36042637.0, "close_time": 1774475999999, "quote_volume": 39073.102013, "trades": 357, "taker_buy_base": 19967309.0, "taker_buy_quote": 21662.65794 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.001083, "high": 0.00109, "low": 0.00108, "close": 0.001087, "volume": 23446930.0, "close_time": 1774479599999, "quote_volume": 25453.659284, "trades": 257, "taker_buy_base": 9941618.0, "taker_buy_quote": 10803.526278 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.001086, "high": 0.001087, "low": 0.001083, "close": 0.001086, "volume": 11359258.0, "close_time": 1774483199999, "quote_volume": 12328.821715, "trades": 153, "taker_buy_base": 8110736.0, "taker_buy_quote": 8802.724546 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001086, "high": 0.001092, "low": 0.001082, "close": 0.001089, "volume": 14896402.0, "close_time": 1774486799999, "quote_volume": 16167.53218, "trades": 229, "taker_buy_base": 8570041.0, "taker_buy_quote": 9309.867181 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.001089, "high": 0.001092, "low": 0.001079, "close": 0.00108, "volume": 57377578.0, "close_time": 1774490399999, "quote_volume": 62253.524217, "trades": 516, "taker_buy_base": 33171412.0, "taker_buy_quote": 35991.166248 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00108, "high": 0.001086, "low": 0.001076, "close": 0.001086, "volume": 49626289.0, "close_time": 1774493999999, "quote_volume": 53650.529833, "trades": 462, "taker_buy_base": 18073363.0, "taker_buy_quote": 19534.947068 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.001085, "high": 0.001086, "low": 0.001075, "close": 0.001079, "volume": 21773575.0, "close_time": 1774497599999, "quote_volume": 23543.08719, "trades": 372, "taker_buy_base": 13380917.0, "taker_buy_quote": 14478.133045 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001078, "high": 0.001086, "low": 0.001076, "close": 0.001083, "volume": 19524495.0, "close_time": 1774501199999, "quote_volume": 21117.80872, "trades": 281, "taker_buy_base": 13702569.0, "taker_buy_quote": 14826.104749 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.001083, "high": 0.001088, "low": 0.001078, "close": 0.001079, "volume": 21760014.0, "close_time": 1774504799999, "quote_volume": 23538.676515, "trades": 276, "taker_buy_base": 14639778.0, "taker_buy_quote": 15835.694459 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.001078, "high": 0.001082, "low": 0.00106, "close": 0.001063, "volume": 52490115.0, "close_time": 1774508399999, "quote_volume": 55968.347115, "trades": 512, "taker_buy_base": 14675266.0, "taker_buy_quote": 15641.729475 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.001063, "high": 0.001068, "low": 0.001059, "close": 0.001061, "volume": 20465288.0, "close_time": 1774511999999, "quote_volume": 21732.224997, "trades": 197, "taker_buy_base": 13198062.0, "taker_buy_quote": 14014.210569 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00106, "high": 0.001061, "low": 0.001051, "close": 0.001057, "volume": 29344066.0, "close_time": 1774515599999, "quote_volume": 30981.470015, "trades": 383, "taker_buy_base": 11106363.0, "taker_buy_quote": 11729.440111 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.001057, "high": 0.001061, "low": 0.001042, "close": 0.001051, "volume": 53114818.0, "close_time": 1774519199999, "quote_volume": 55819.527201, "trades": 867, "taker_buy_base": 23769128.0, "taker_buy_quote": 24999.133478 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.001052, "high": 0.001052, "low": 0.001042, "close": 0.001048, "volume": 66319353.0, "close_time": 1774522799999, "quote_volume": 69331.811647, "trades": 812, "taker_buy_base": 37014247.0, "taker_buy_quote": 38696.650476 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.001048, "high": 0.001052, "low": 0.001042, "close": 0.001044, "volume": 44238918.0, "close_time": 1774526399999, "quote_volume": 46392.510907, "trades": 521, "taker_buy_base": 21685137.0, "taker_buy_quote": 22760.930773 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001044, "high": 0.001048, "low": 0.001041, "close": 0.001047, "volume": 31328962.0, "close_time": 1774529999999, "quote_volume": 32700.931803, "trades": 394, "taker_buy_base": 17292240.0, "taker_buy_quote": 18041.481565 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.001047, "high": 0.001063, "low": 0.001046, "close": 0.001056, "volume": 29843350.0, "close_time": 1774533599999, "quote_volume": 31371.46444, "trades": 305, "taker_buy_base": 15878574.0, "taker_buy_quote": 16701.998833 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.001058, "high": 0.00106, "low": 0.001052, "close": 0.001057, "volume": 10263731.0, "close_time": 1774537199999, "quote_volume": 10845.066783, "trades": 136, "taker_buy_base": 4553011.0, "taker_buy_quote": 4811.280628 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.001057, "high": 0.001059, "low": 0.001046, "close": 0.001046, "volume": 9565282.0, "close_time": 1774540799999, "quote_volume": 10054.448103, "trades": 125, "taker_buy_base": 3376689.0, "taker_buy_quote": 3555.256232 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001045, "high": 0.001049, "low": 0.001042, "close": 0.001044, "volume": 22327157.0, "close_time": 1774544399999, "quote_volume": 23350.039603, "trades": 219, "taker_buy_base": 13796133.0, "taker_buy_quote": 14434.771069 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.001043, "high": 0.001048, "low": 0.001038, "close": 0.001042, "volume": 24407318.0, "close_time": 1774547999999, "quote_volume": 25454.095251, "trades": 304, "taker_buy_base": 15598263.0, "taker_buy_quote": 16281.922319 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.001043, "high": 0.001045, "low": 0.001037, "close": 0.001042, "volume": 12579133.0, "close_time": 1774551599999, "quote_volume": 13078.152886, "trades": 189, "taker_buy_base": 8467851.0, "taker_buy_quote": 8806.860333 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.001041, "high": 0.001044, "low": 0.00103, "close": 0.001031, "volume": 56373027.0, "close_time": 1774555199999, "quote_volume": 58506.955812, "trades": 496, "taker_buy_base": 28683971.0, "taker_buy_quote": 29802.307264 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001032, "high": 0.001051, "low": 0.00103, "close": 0.001045, "volume": 44430685.0, "close_time": 1774558799999, "quote_volume": 46343.498561, "trades": 568, "taker_buy_base": 28606960.0, "taker_buy_quote": 29840.623468 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.001044, "high": 0.001052, "low": 0.001042, "close": 0.001047, "volume": 24882898.0, "close_time": 1774562399999, "quote_volume": 26038.103988, "trades": 499, "taker_buy_base": 18397850.0, "taker_buy_quote": 19256.720227 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.001048, "high": 0.001051, "low": 0.001043, "close": 0.001045, "volume": 26836377.0, "close_time": 1774565999999, "quote_volume": 28100.24289, "trades": 399, "taker_buy_base": 12542146.0, "taker_buy_quote": 13142.913039 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.001046, "high": 0.001048, "low": 0.001039, "close": 0.001044, "volume": 9828348.0, "close_time": 1774569599999, "quote_volume": 10240.178978, "trades": 171, "taker_buy_base": 5612671.0, "taker_buy_quote": 5848.369717 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001044, "high": 0.001044, "low": 0.001036, "close": 0.001041, "volume": 6770208.0, "close_time": 1774573199999, "quote_volume": 7048.474198, "trades": 113, "taker_buy_base": 3934794.0, "taker_buy_quote": 4095.698611 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00104, "high": 0.001052, "low": 0.00104, "close": 0.001048, "volume": 18598377.0, "close_time": 1774576799999, "quote_volume": 19486.756632, "trades": 370, "taker_buy_base": 13266993.0, "taker_buy_quote": 13906.665612 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00105, "high": 0.001052, "low": 0.001046, "close": 0.001048, "volume": 6894883.0, "close_time": 1774580399999, "quote_volume": 7230.575564, "trades": 169, "taker_buy_base": 3831512.0, "taker_buy_quote": 4017.448791 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.001048, "high": 0.001049, "low": 0.001039, "close": 0.00104, "volume": 20121170.0, "close_time": 1774583999999, "quote_volume": 20976.054384, "trades": 215, "taker_buy_base": 9887372.0, "taker_buy_quote": 10307.703684 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00104, "high": 0.001041, "low": 0.001032, "close": 0.001039, "volume": 17906887.0, "close_time": 1774587599999, "quote_volume": 18569.239809, "trades": 242, "taker_buy_base": 11229550.0, "taker_buy_quote": 11641.583163 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.001038, "high": 0.001042, "low": 0.001033, "close": 0.001034, "volume": 23230547.0, "close_time": 1774591199999, "quote_volume": 24085.563847, "trades": 178, "taker_buy_base": 17004069.0, "taker_buy_quote": 17630.35981 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.001034, "high": 0.001041, "low": 0.001033, "close": 0.001039, "volume": 16577498.0, "close_time": 1774594799999, "quote_volume": 17199.073178, "trades": 172, "taker_buy_base": 11526055.0, "taker_buy_quote": 11962.681423 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.001039, "high": 0.001045, "low": 0.001036, "close": 0.001039, "volume": 8872060.0, "close_time": 1774598399999, "quote_volume": 9228.387754, "trades": 118, "taker_buy_base": 4780919.0, "taker_buy_quote": 4973.546472 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00104, "high": 0.001043, "low": 0.001024, "close": 0.001034, "volume": 33048024.0, "close_time": 1774601999999, "quote_volume": 34051.60265, "trades": 313, "taker_buy_base": 7818091.0, "taker_buy_quote": 8094.753102 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.001033, "high": 0.001038, "low": 0.001021, "close": 0.001036, "volume": 34689963.0, "close_time": 1774605599999, "quote_volume": 35842.557657, "trades": 373, "taker_buy_base": 22822716.0, "taker_buy_quote": 23600.138285 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.001035, "high": 0.001037, "low": 0.001005, "close": 0.001009, "volume": 75609495.0, "close_time": 1774609199999, "quote_volume": 76855.715063, "trades": 821, "taker_buy_base": 34265320.0, "taker_buy_quote": 34770.027604 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.001009, "high": 0.001017, "low": 0.001007, "close": 0.001012, "volume": 17206925.0, "close_time": 1774612799999, "quote_volume": 17404.748615, "trades": 274, "taker_buy_base": 8380374.0, "taker_buy_quote": 8480.912219 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001012, "high": 0.001014, "low": 0.001007, "close": 0.001014, "volume": 12594601.0, "close_time": 1774616399999, "quote_volume": 12719.137886, "trades": 180, "taker_buy_base": 7925151.0, "taker_buy_quote": 8004.357483 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.001015, "high": 0.001015, "low": 0.001001, "close": 0.001003, "volume": 59568929.0, "close_time": 1774619999999, "quote_volume": 60176.731542, "trades": 1013, "taker_buy_base": 29719807.0, "taker_buy_quote": 30027.88767 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.001004, "high": 0.001011, "low": 0.001001, "close": 0.00101, "volume": 21330035.0, "close_time": 1774623599999, "quote_volume": 21456.073271, "trades": 238, "taker_buy_base": 9753800.0, "taker_buy_quote": 9824.431529 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.001008, "high": 0.00102, "low": 0.001006, "close": 0.001013, "volume": 35779374.0, "close_time": 1774627199999, "quote_volume": 36281.340389, "trades": 335, "taker_buy_base": 15069348.0, "taker_buy_quote": 15294.003979 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001014, "high": 0.001016, "low": 0.00101, "close": 0.001012, "volume": 25748462.0, "close_time": 1774630799999, "quote_volume": 26099.211169, "trades": 230, "taker_buy_base": 18900453.0, "taker_buy_quote": 19162.209997 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.001011, "high": 0.001015, "low": 0.001008, "close": 0.001009, "volume": 17665605.0, "close_time": 1774634399999, "quote_volume": 17880.104966, "trades": 341, "taker_buy_base": 13415392.0, "taker_buy_quote": 13582.797433 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.001009, "high": 0.001012, "low": 0.001006, "close": 0.001008, "volume": 9624636.0, "close_time": 1774637999999, "quote_volume": 9717.26349, "trades": 176, "taker_buy_base": 5007901.0, "taker_buy_quote": 5059.577602 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.001008, "high": 0.001015, "low": 0.001006, "close": 0.001012, "volume": 11968939.0, "close_time": 1774641599999, "quote_volume": 12077.526995, "trades": 254, "taker_buy_base": 3839823.0, "taker_buy_quote": 3874.271012 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001011, "high": 0.001013, "low": 0.001005, "close": 0.001009, "volume": 6598510.0, "close_time": 1774645199999, "quote_volume": 6658.589579, "trades": 99, "taker_buy_base": 3258427.0, "taker_buy_quote": 3291.385542 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.001009, "high": 0.001013, "low": 0.001007, "close": 0.001007, "volume": 10016010.0, "close_time": 1774648799999, "quote_volume": 10126.779113, "trades": 107, "taker_buy_base": 7647784.0, "taker_buy_quote": 7733.783166 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.001008, "high": 0.00101, "low": 0.001005, "close": 0.001008, "volume": 8339017.0, "close_time": 1774652399999, "quote_volume": 8403.823487, "trades": 121, "taker_buy_base": 2841667.0, "taker_buy_quote": 2865.474197 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.001008, "high": 0.00101, "low": 0.001, "close": 0.001002, "volume": 21359211.0, "close_time": 1774655999999, "quote_volume": 21473.769078, "trades": 333, "taker_buy_base": 10305109.0, "taker_buy_quote": 10381.623931 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001002, "high": 0.001006, "low": 0.000998, "close": 0.001005, "volume": 21983294.0, "close_time": 1774659599999, "quote_volume": 22000.766473, "trades": 196, "taker_buy_base": 7450413.0, "taker_buy_quote": 7468.772197 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.001003, "high": 0.001005, "low": 0.000996, "close": 0.001003, "volume": 12423165.0, "close_time": 1774663199999, "quote_volume": 12421.691796, "trades": 173, "taker_buy_base": 7868728.0, "taker_buy_quote": 7873.215078 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.001002, "high": 0.001008, "low": 0.001, "close": 0.001, "volume": 9739496.0, "close_time": 1774666799999, "quote_volume": 9765.34252, "trades": 190, "taker_buy_base": 2956841.0, "taker_buy_quote": 2966.185845 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.001001, "high": 0.001003, "low": 0.000999, "close": 0.001, "volume": 8799071.0, "close_time": 1774670399999, "quote_volume": 8805.716362, "trades": 109, "taker_buy_base": 3304330.0, "taker_buy_quote": 3307.055263 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001001, "high": 0.001006, "low": 0.000999, "close": 0.001003, "volume": 17396296.0, "close_time": 1774673999999, "quote_volume": 17456.7186, "trades": 166, "taker_buy_base": 7860011.0, "taker_buy_quote": 7892.421951 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.001003, "high": 0.00101, "low": 0.000999, "close": 0.001008, "volume": 6601532.0, "close_time": 1774677599999, "quote_volume": 6634.86447, "trades": 164, "taker_buy_base": 4349020.0, "taker_buy_quote": 4373.046025 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.001009, "high": 0.00102, "low": 0.001006, "close": 0.001017, "volume": 17369442.0, "close_time": 1774681199999, "quote_volume": 17600.584676, "trades": 199, "taker_buy_base": 10010006.0, "taker_buy_quote": 10159.163698 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.001017, "high": 0.001048, "low": 0.001017, "close": 0.001045, "volume": 58656573.0, "close_time": 1774684799999, "quote_volume": 60869.656172, "trades": 772, "taker_buy_base": 27822152.0, "taker_buy_quote": 28841.697258 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001045, "high": 0.00107, "low": 0.001039, "close": 0.00105, "volume": 277861219.0, "close_time": 1774688399999, "quote_volume": 293174.549134, "trades": 3229, "taker_buy_base": 156603124.0, "taker_buy_quote": 165248.307707 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.001051, "high": 0.001117, "low": 0.001049, "close": 0.001085, "volume": 806488697.0, "close_time": 1774691999999, "quote_volume": 873271.821147, "trades": 10459, "taker_buy_base": 369839458.0, "taker_buy_quote": 400047.185439 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.001086, "high": 0.001136, "low": 0.001062, "close": 0.001073, "volume": 849535589.0, "close_time": 1774695599999, "quote_volume": 938808.708249, "trades": 8855, "taker_buy_base": 417817074.0, "taker_buy_quote": 461662.195112 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.001073, "high": 0.001095, "low": 0.001063, "close": 0.001078, "volume": 210905533.0, "close_time": 1774699199999, "quote_volume": 227377.594957, "trades": 2337, "taker_buy_base": 105073728.0, "taker_buy_quote": 113239.535792 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001077, "high": 0.001084, "low": 0.001049, "close": 0.001057, "volume": 190658985.0, "close_time": 1774702799999, "quote_volume": 202541.962953, "trades": 2287, "taker_buy_base": 91887128.0, "taker_buy_quote": 97748.099604 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.001057, "high": 0.001083, "low": 0.001053, "close": 0.001075, "volume": 98228339.0, "close_time": 1774706399999, "quote_volume": 104965.835694, "trades": 1306, "taker_buy_base": 51919412.0, "taker_buy_quote": 55481.787437 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.001074, "high": 0.001077, "low": 0.001063, "close": 0.001066, "volume": 83085916.0, "close_time": 1774709999999, "quote_volume": 88880.293959, "trades": 1485, "taker_buy_base": 42756938.0, "taker_buy_quote": 45759.594483 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.001066, "high": 0.001092, "low": 0.001064, "close": 0.001072, "volume": 177107006.0, "close_time": 1774713599999, "quote_volume": 191019.346139, "trades": 1712, "taker_buy_base": 90170865.0, "taker_buy_quote": 97137.821919 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001073, "high": 0.001079, "low": 0.001056, "close": 0.001061, "volume": 176700093.0, "close_time": 1774717199999, "quote_volume": 188039.625582, "trades": 1910, "taker_buy_base": 94300369.0, "taker_buy_quote": 100397.02728 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.001062, "high": 0.001069, "low": 0.001054, "close": 0.001059, "volume": 67780366.0, "close_time": 1774720799999, "quote_volume": 71843.362905, "trades": 727, "taker_buy_base": 39669205.0, "taker_buy_quote": 42044.662882 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.001059, "high": 0.001064, "low": 0.001055, "close": 0.001061, "volume": 34590283.0, "close_time": 1774724399999, "quote_volume": 36682.112045, "trades": 356, "taker_buy_base": 16350166.0, "taker_buy_quote": 17342.87347 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00106, "high": 0.001061, "low": 0.001054, "close": 0.00106, "volume": 50558507.0, "close_time": 1774727999999, "quote_volume": 53435.815707, "trades": 534, "taker_buy_base": 24410083.0, "taker_buy_quote": 25796.555928 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001061, "high": 0.001066, "low": 0.001047, "close": 0.001051, "volume": 169074275.0, "close_time": 1774731599999, "quote_volume": 178271.365128, "trades": 1652, "taker_buy_base": 81488611.0, "taker_buy_quote": 85929.368291 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.001051, "high": 0.001053, "low": 0.001031, "close": 0.001035, "volume": 111330835.0, "close_time": 1774735199999, "quote_volume": 115914.144804, "trades": 1015, "taker_buy_base": 50965258.0, "taker_buy_quote": 53075.999209 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.001037, "high": 0.001039, "low": 0.001034, "close": 0.001036, "volume": 30662559.0, "close_time": 1774738799999, "quote_volume": 31789.984501, "trades": 400, "taker_buy_base": 16963648.0, "taker_buy_quote": 17598.062622 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.001037, "high": 0.001038, "low": 0.001023, "close": 0.001027, "volume": 25564725.0, "close_time": 1774742399999, "quote_volume": 26262.294355, "trades": 276, "taker_buy_base": 9676472.0, "taker_buy_quote": 9941.865123 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001028, "high": 0.001029, "low": 0.00102, "close": 0.001025, "volume": 20065907.0, "close_time": 1774745999999, "quote_volume": 20563.717677, "trades": 279, "taker_buy_base": 12109609.0, "taker_buy_quote": 12412.526757 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.001026, "high": 0.001032, "low": 0.001024, "close": 0.001027, "volume": 42327227.0, "close_time": 1774749599999, "quote_volume": 43533.377885, "trades": 682, "taker_buy_base": 22178624.0, "taker_buy_quote": 22820.236277 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.001027, "high": 0.001033, "low": 0.001026, "close": 0.001028, "volume": 22713076.0, "close_time": 1774753199999, "quote_volume": 23364.54883, "trades": 308, "taker_buy_base": 12077175.0, "taker_buy_quote": 12425.610477 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.001028, "high": 0.001032, "low": 0.001025, "close": 0.001028, "volume": 20167272.0, "close_time": 1774756799999, "quote_volume": 20748.529349, "trades": 174, "taker_buy_base": 8396286.0, "taker_buy_quote": 8639.585189 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001029, "high": 0.001031, "low": 0.001025, "close": 0.001031, "volume": 16294365.0, "close_time": 1774760399999, "quote_volume": 16738.923168, "trades": 160, "taker_buy_base": 7290942.0, "taker_buy_quote": 7493.441145 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00103, "high": 0.001031, "low": 0.001024, "close": 0.001026, "volume": 15166914.0, "close_time": 1774763999999, "quote_volume": 15584.936125, "trades": 164, "taker_buy_base": 7818525.0, "taker_buy_quote": 8033.264924 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.001025, "high": 0.00103, "low": 0.001025, "close": 0.001026, "volume": 12566065.0, "close_time": 1774767599999, "quote_volume": 12906.549, "trades": 141, "taker_buy_base": 6366939.0, "taker_buy_quote": 6541.220713 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.001025, "high": 0.001026, "low": 0.001023, "close": 0.001024, "volume": 19367103.0, "close_time": 1774771199999, "quote_volume": 19845.644177, "trades": 365, "taker_buy_base": 8785490.0, "taker_buy_quote": 9003.447866 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001023, "high": 0.001029, "low": 0.00102, "close": 0.001028, "volume": 18652985.0, "close_time": 1774774799999, "quote_volume": 19110.463857, "trades": 170, "taker_buy_base": 10453664.0, "taker_buy_quote": 10720.773133 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.001028, "high": 0.00103, "low": 0.001024, "close": 0.001028, "volume": 18120677.0, "close_time": 1774778399999, "quote_volume": 18623.956778, "trades": 225, "taker_buy_base": 8182762.0, "taker_buy_quote": 8411.093945 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.001027, "high": 0.001027, "low": 0.00101, "close": 0.001011, "volume": 44485853.0, "close_time": 1774781999999, "quote_volume": 45205.262849, "trades": 454, "taker_buy_base": 16926579.0, "taker_buy_quote": 17205.788134 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.001011, "high": 0.001021, "low": 0.001011, "close": 0.001016, "volume": 21840551.0, "close_time": 1774785599999, "quote_volume": 22238.494874, "trades": 277, "taker_buy_base": 13700120.0, "taker_buy_quote": 13948.431382 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001016, "high": 0.001016, "low": 0.001006, "close": 0.001011, "volume": 28625808.0, "close_time": 1774789199999, "quote_volume": 28952.68555, "trades": 315, "taker_buy_base": 12801530.0, "taker_buy_quote": 12959.302501 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.001011, "high": 0.001014, "low": 0.001004, "close": 0.001009, "volume": 21540650.0, "close_time": 1774792799999, "quote_volume": 21754.674371, "trades": 228, "taker_buy_base": 9026499.0, "taker_buy_quote": 9117.10673 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00101, "high": 0.001015, "low": 0.001007, "close": 0.001009, "volume": 33503667.0, "close_time": 1774796399999, "quote_volume": 33849.098514, "trades": 350, "taker_buy_base": 16451063.0, "taker_buy_quote": 16632.700458 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00101, "high": 0.001012, "low": 0.001004, "close": 0.001008, "volume": 23073244.0, "close_time": 1774799999999, "quote_volume": 23260.688512, "trades": 255, "taker_buy_base": 9657712.0, "taker_buy_quote": 9745.865471 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001007, "high": 0.001011, "low": 0.001004, "close": 0.001006, "volume": 13680467.0, "close_time": 1774803599999, "quote_volume": 13778.885626, "trades": 247, "taker_buy_base": 7762886.0, "taker_buy_quote": 7816.186208 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.001005, "high": 0.001006, "low": 0.000999, "close": 0.001005, "volume": 25460419.0, "close_time": 1774807199999, "quote_volume": 25505.131039, "trades": 337, "taker_buy_base": 9558787.0, "taker_buy_quote": 9586.622307 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.001005, "high": 0.001005, "low": 0.001, "close": 0.001001, "volume": 20736676.0, "close_time": 1774810799999, "quote_volume": 20766.183748, "trades": 235, "taker_buy_base": 9768731.0, "taker_buy_quote": 9785.529416 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.001001, "high": 0.001001, "low": 0.000996, "close": 0.000998, "volume": 9034229.0, "close_time": 1774814399999, "quote_volume": 9019.083127, "trades": 121, "taker_buy_base": 4871417.0, "taker_buy_quote": 4863.3891 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.000998, "high": 0.001006, "low": 0.000997, "close": 0.001004, "volume": 12504625.0, "close_time": 1774817999999, "quote_volume": 12531.014032, "trades": 185, "taker_buy_base": 5843443.0, "taker_buy_quote": 5852.523909 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.001004, "high": 0.00101, "low": 0.001003, "close": 0.00101, "volume": 9465746.0, "close_time": 1774821599999, "quote_volume": 9527.358788, "trades": 118, "taker_buy_base": 6084736.0, "taker_buy_quote": 6124.515585 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.001009, "high": 0.001009, "low": 0.000975, "close": 0.000994, "volume": 43405402.0, "close_time": 1774825199999, "quote_volume": 43051.66393, "trades": 403, "taker_buy_base": 18859315.0, "taker_buy_quote": 18666.383075 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.000995, "high": 0.001002, "low": 0.000994, "close": 0.000999, "volume": 31574436.0, "close_time": 1774828799999, "quote_volume": 31507.0873, "trades": 316, "taker_buy_base": 14333566.0, "taker_buy_quote": 14308.034389 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000999, "high": 0.001019, "low": 0.000997, "close": 0.001005, "volume": 43085555.0, "close_time": 1774832399999, "quote_volume": 43436.915749, "trades": 500, "taker_buy_base": 20065412.0, "taker_buy_quote": 20220.063375 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.001006, "high": 0.001016, "low": 0.001006, "close": 0.001014, "volume": 21305947.0, "close_time": 1774835999999, "quote_volume": 21552.463849, "trades": 252, "taker_buy_base": 9288381.0, "taker_buy_quote": 9399.217472 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.001014, "high": 0.001021, "low": 0.001007, "close": 0.001016, "volume": 15537501.0, "close_time": 1774839599999, "quote_volume": 15772.233744, "trades": 200, "taker_buy_base": 7209251.0, "taker_buy_quote": 7316.100952 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.001015, "high": 0.00102, "low": 0.001014, "close": 0.001019, "volume": 22215580.0, "close_time": 1774843199999, "quote_volume": 22598.351545, "trades": 266, "taker_buy_base": 10362629.0, "taker_buy_quote": 10541.209919 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00102, "high": 0.001022, "low": 0.001017, "close": 0.001021, "volume": 43133273.0, "close_time": 1774846799999, "quote_volume": 43957.866892, "trades": 270, "taker_buy_base": 22393991.0, "taker_buy_quote": 22819.906048 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.001021, "high": 0.001023, "low": 0.001014, "close": 0.001015, "volume": 31412246.0, "close_time": 1774850399999, "quote_volume": 31977.140715, "trades": 267, "taker_buy_base": 12281294.0, "taker_buy_quote": 12510.05508 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.001016, "high": 0.001021, "low": 0.001014, "close": 0.001019, "volume": 47448335.0, "close_time": 1774853999999, "quote_volume": 48300.893135, "trades": 289, "taker_buy_base": 16762218.0, "taker_buy_quote": 17061.899002 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.001018, "high": 0.00103, "low": 0.001017, "close": 0.001024, "volume": 17766331.0, "close_time": 1774857599999, "quote_volume": 18173.497272, "trades": 237, "taker_buy_base": 10815608.0, "taker_buy_quote": 11066.994237 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001025, "high": 0.001029, "low": 0.001024, "close": 0.001025, "volume": 18653026.0, "close_time": 1774861199999, "quote_volume": 19154.146122, "trades": 227, "taker_buy_base": 6772271.0, "taker_buy_quote": 6956.861761 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.001025, "high": 0.001025, "low": 0.001013, "close": 0.001015, "volume": 39786810.0, "close_time": 1774864799999, "quote_volume": 40513.562568, "trades": 353, "taker_buy_base": 17353551.0, "taker_buy_quote": 17667.787652 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.001015, "high": 0.001017, "low": 0.00101, "close": 0.001015, "volume": 18210044.0, "close_time": 1774868399999, "quote_volume": 18446.037211, "trades": 249, "taker_buy_base": 6352740.0, "taker_buy_quote": 6436.865631 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.001015, "high": 0.001025, "low": 0.001012, "close": 0.001014, "volume": 37323425.0, "close_time": 1774871999999, "quote_volume": 37963.054708, "trades": 491, "taker_buy_base": 23189524.0, "taker_buy_quote": 23616.664989 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001014, "high": 0.001018, "low": 0.001014, "close": 0.001017, "volume": 28350715.0, "close_time": 1774875599999, "quote_volume": 28806.428727, "trades": 290, "taker_buy_base": 15291090.0, "taker_buy_quote": 15543.671396 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.001017, "high": 0.001017, "low": 0.001002, "close": 0.001004, "volume": 33151599.0, "close_time": 1774879199999, "quote_volume": 33505.041899, "trades": 387, "taker_buy_base": 9829235.0, "taker_buy_quote": 9910.871477 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.001005, "high": 0.001012, "low": 0.001, "close": 0.001011, "volume": 26888095.0, "close_time": 1774882799999, "quote_volume": 27039.670641, "trades": 347, "taker_buy_base": 10621885.0, "taker_buy_quote": 10687.895292 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00101, "high": 0.001024, "low": 0.001008, "close": 0.001019, "volume": 68630699.0, "close_time": 1774886399999, "quote_volume": 69818.278633, "trades": 690, "taker_buy_base": 30412983.0, "taker_buy_quote": 30933.932118 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001019, "high": 0.001032, "low": 0.001018, "close": 0.00103, "volume": 66715296.0, "close_time": 1774889999999, "quote_volume": 68499.463784, "trades": 595, "taker_buy_base": 32033884.0, "taker_buy_quote": 32914.873868 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.001031, "high": 0.001068, "low": 0.001015, "close": 0.001018, "volume": 261883655.0, "close_time": 1774893599999, "quote_volume": 272420.871646, "trades": 2589, "taker_buy_base": 137677776.0, "taker_buy_quote": 143358.211082 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.001019, "high": 0.00102, "low": 0.001007, "close": 0.001011, "volume": 63119501.0, "close_time": 1774897199999, "quote_volume": 63819.48004, "trades": 710, "taker_buy_base": 28861775.0, "taker_buy_quote": 29172.312693 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.001011, "high": 0.001011, "low": 0.001001, "close": 0.001009, "volume": 31516640.0, "close_time": 1774900799999, "quote_volume": 31688.207188, "trades": 392, "taker_buy_base": 12415285.0, "taker_buy_quote": 12497.60165 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00101, "high": 0.001011, "low": 0.001006, "close": 0.001007, "volume": 8103214.0, "close_time": 1774904399999, "quote_volume": 8167.226144, "trades": 111, "taker_buy_base": 4506103.0, "taker_buy_quote": 4542.586621 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.001006, "high": 0.001015, "low": 0.001006, "close": 0.001013, "volume": 20418961.0, "close_time": 1774907999999, "quote_volume": 20655.134228, "trades": 209, "taker_buy_base": 9162455.0, "taker_buy_quote": 9270.194779 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.001012, "high": 0.001016, "low": 0.001009, "close": 0.001009, "volume": 6920498.0, "close_time": 1774911599999, "quote_volume": 7004.601676, "trades": 119, "taker_buy_base": 3095234.0, "taker_buy_quote": 3133.653559 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00101, "high": 0.00101, "low": 0.001001, "close": 0.001006, "volume": 5534326.0, "close_time": 1774915199999, "quote_volume": 5555.40208, "trades": 77, "taker_buy_base": 3022374.0, "taker_buy_quote": 3033.942559 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001005, "high": 0.001011, "low": 0.001002, "close": 0.001009, "volume": 18319296.0, "close_time": 1774918799999, "quote_volume": 18435.59969, "trades": 190, "taker_buy_base": 8917203.0, "taker_buy_quote": 8982.063779 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.001009, "high": 0.001026, "low": 0.001007, "close": 0.001023, "volume": 16441447.0, "close_time": 1774922399999, "quote_volume": 16725.51839, "trades": 193, "taker_buy_base": 10312135.0, "taker_buy_quote": 10493.260305 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.001022, "high": 0.001041, "low": 0.001022, "close": 0.001028, "volume": 48018355.0, "close_time": 1774925999999, "quote_volume": 49457.738566, "trades": 409, "taker_buy_base": 27690731.0, "taker_buy_quote": 28533.421852 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.001027, "high": 0.001028, "low": 0.00102, "close": 0.001025, "volume": 34277156.0, "close_time": 1774929599999, "quote_volume": 35077.777318, "trades": 476, "taker_buy_base": 24160375.0, "taker_buy_quote": 24724.568559 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001025, "high": 0.001033, "low": 0.001022, "close": 0.001023, "volume": 20672317.0, "close_time": 1774933199999, "quote_volume": 21223.627404, "trades": 220, "taker_buy_base": 11053623.0, "taker_buy_quote": 11346.623974 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.001024, "high": 0.001039, "low": 0.001023, "close": 0.00103, "volume": 41502438.0, "close_time": 1774936799999, "quote_volume": 42787.569584, "trades": 480, "taker_buy_base": 23393833.0, "taker_buy_quote": 24121.157169 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.001031, "high": 0.001032, "low": 0.001022, "close": 0.001024, "volume": 42450873.0, "close_time": 1774940399999, "quote_volume": 43507.193347, "trades": 384, "taker_buy_base": 24176718.0, "taker_buy_quote": 24783.860006 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.001024, "high": 0.001027, "low": 0.001018, "close": 0.00102, "volume": 34579367.0, "close_time": 1774943999999, "quote_volume": 35338.606482, "trades": 324, "taker_buy_base": 19728798.0, "taker_buy_quote": 20159.437549 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00102, "high": 0.001029, "low": 0.001012, "close": 0.001014, "volume": 59913624.0, "close_time": 1774947599999, "quote_volume": 61210.025711, "trades": 376, "taker_buy_base": 24580550.0, "taker_buy_quote": 25098.486859 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.001014, "high": 0.001015, "low": 0.000994, "close": 0.000996, "volume": 47107039.0, "close_time": 1774951199999, "quote_volume": 47329.876129, "trades": 536, "taker_buy_base": 13822098.0, "taker_buy_quote": 13889.829365 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.000997, "high": 0.001004, "low": 0.000996, "close": 0.000996, "volume": 29045831.0, "close_time": 1774954799999, "quote_volume": 29030.20034, "trades": 286, "taker_buy_base": 9473417.0, "taker_buy_quote": 9480.362696 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.000995, "high": 0.001007, "low": 0.000995, "close": 0.001004, "volume": 35755594.0, "close_time": 1774958399999, "quote_volume": 35778.960284, "trades": 418, "taker_buy_base": 18968001.0, "taker_buy_quote": 18976.514664 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001005, "high": 0.001006, "low": 0.001001, "close": 0.001001, "volume": 16974992.0, "close_time": 1774961999999, "quote_volume": 17029.111094, "trades": 219, "taker_buy_base": 8154682.0, "taker_buy_quote": 8182.447662 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.001001, "high": 0.001016, "low": 0.001001, "close": 0.001014, "volume": 35708267.0, "close_time": 1774965599999, "quote_volume": 36066.540843, "trades": 382, "taker_buy_base": 18497136.0, "taker_buy_quote": 18666.716072 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.001014, "high": 0.001018, "low": 0.001001, "close": 0.001005, "volume": 58536077.0, "close_time": 1774969199999, "quote_volume": 59095.63198, "trades": 524, "taker_buy_base": 29538993.0, "taker_buy_quote": 29794.02634 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.001006, "high": 0.001018, "low": 0.001004, "close": 0.001006, "volume": 50276797.0, "close_time": 1774972799999, "quote_volume": 50869.122163, "trades": 373, "taker_buy_base": 18212727.0, "taker_buy_quote": 18457.316111 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001006, "high": 0.001035, "low": 0.001005, "close": 0.001023, "volume": 77225363.0, "close_time": 1774976399999, "quote_volume": 79030.818048, "trades": 737, "taker_buy_base": 45788804.0, "taker_buy_quote": 46859.411283 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.001024, "high": 0.001031, "low": 0.001016, "close": 0.001016, "volume": 36172017.0, "close_time": 1774979999999, "quote_volume": 37073.26939, "trades": 901, "taker_buy_base": 18484398.0, "taker_buy_quote": 18941.470244 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.001017, "high": 0.001021, "low": 0.001017, "close": 0.00102, "volume": 9895579.0, "close_time": 1774983599999, "quote_volume": 10077.636487, "trades": 125, "taker_buy_base": 5313281.0, "taker_buy_quote": 5412.242627 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.001021, "high": 0.001022, "low": 0.001017, "close": 0.001019, "volume": 5021501.0, "close_time": 1774987199999, "quote_volume": 5121.73472, "trades": 86, "taker_buy_base": 1879911.0, "taker_buy_quote": 1918.364583 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001019, "high": 0.001026, "low": 0.001019, "close": 0.001022, "volume": 23051621.0, "close_time": 1774990799999, "quote_volume": 23588.636678, "trades": 353, "taker_buy_base": 16227631.0, "taker_buy_quote": 16609.255325 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.001021, "high": 0.001021, "low": 0.001015, "close": 0.001017, "volume": 14091144.0, "close_time": 1774994399999, "quote_volume": 14329.507163, "trades": 121, "taker_buy_base": 8285814.0, "taker_buy_quote": 8427.288735 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.001016, "high": 0.001017, "low": 0.001008, "close": 0.001011, "volume": 28886034.0, "close_time": 1774997999999, "quote_volume": 29213.680775, "trades": 225, "taker_buy_base": 12584952.0, "taker_buy_quote": 12737.361125 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00101, "high": 0.001017, "low": 0.001009, "close": 0.001017, "volume": 15554083.0, "close_time": 1775001599999, "quote_volume": 15751.004987, "trades": 111, "taker_buy_base": 9994662.0, "taker_buy_quote": 10122.523281 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001016, "high": 0.001018, "low": 0.001009, "close": 0.001014, "volume": 20149289.0, "close_time": 1775005199999, "quote_volume": 20403.755491, "trades": 315, "taker_buy_base": 9997226.0, "taker_buy_quote": 10123.135118 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.001014, "high": 0.001015, "low": 0.001005, "close": 0.001006, "volume": 17469954.0, "close_time": 1775008799999, "quote_volume": 17635.149589, "trades": 368, "taker_buy_base": 7498477.0, "taker_buy_quote": 7569.229174 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.001006, "high": 0.001008, "low": 0.001001, "close": 0.001004, "volume": 18296231.0, "close_time": 1775012399999, "quote_volume": 18368.402368, "trades": 165, "taker_buy_base": 6983829.0, "taker_buy_quote": 7014.704139 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.001004, "high": 0.001016, "low": 0.001004, "close": 0.001014, "volume": 19316494.0, "close_time": 1775015999999, "quote_volume": 19489.568568, "trades": 206, "taker_buy_base": 12204075.0, "taker_buy_quote": 12311.633995 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001014, "high": 0.001014, "low": 0.001007, "close": 0.001008, "volume": 14740736.0, "close_time": 1775019599999, "quote_volume": 14888.404012, "trades": 151, "taker_buy_base": 3999109.0, "taker_buy_quote": 4036.997628 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.001007, "high": 0.001022, "low": 0.001005, "close": 0.001017, "volume": 24949995.0, "close_time": 1775023199999, "quote_volume": 25299.500706, "trades": 282, "taker_buy_base": 13898469.0, "taker_buy_quote": 14103.224628 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.001018, "high": 0.00103, "low": 0.001017, "close": 0.00103, "volume": 22986162.0, "close_time": 1775026799999, "quote_volume": 23574.12692, "trades": 276, "taker_buy_base": 11373163.0, "taker_buy_quote": 11662.437355 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.001029, "high": 0.001033, "low": 0.001024, "close": 0.001026, "volume": 19538330.0, "close_time": 1775030399999, "quote_volume": 20110.494144, "trades": 230, "taker_buy_base": 11051367.0, "taker_buy_quote": 11376.262272 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001027, "high": 0.001028, "low": 0.001022, "close": 0.001023, "volume": 26987174.0, "close_time": 1775033999999, "quote_volume": 27663.28861, "trades": 306, "taker_buy_base": 10644567.0, "taker_buy_quote": 10916.733172 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.001022, "high": 0.001026, "low": 0.001015, "close": 0.001019, "volume": 24769288.0, "close_time": 1775037599999, "quote_volume": 25271.869679, "trades": 391, "taker_buy_base": 12136713.0, "taker_buy_quote": 12385.641015 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.00102, "high": 0.001023, "low": 0.001018, "close": 0.00102, "volume": 18314616.0, "close_time": 1775041199999, "quote_volume": 18679.400059, "trades": 176, "taker_buy_base": 7280570.0, "taker_buy_quote": 7428.489795 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00102, "high": 0.001024, "low": 0.001017, "close": 0.001022, "volume": 13417987.0, "close_time": 1775044799999, "quote_volume": 13692.92487, "trades": 173, "taker_buy_base": 4841915.0, "taker_buy_quote": 4941.636311 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001022, "high": 0.001047, "low": 0.001022, "close": 0.001037, "volume": 107057227.0, "close_time": 1775048399999, "quote_volume": 110649.12905, "trades": 924, "taker_buy_base": 60870828.0, "taker_buy_quote": 62879.732464 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.001037, "high": 0.00104, "low": 0.001022, "close": 0.001027, "volume": 100472841.0, "close_time": 1775051999999, "quote_volume": 103710.738676, "trades": 763, "taker_buy_base": 43550303.0, "taker_buy_quote": 45007.448016 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.001028, "high": 0.001033, "low": 0.001026, "close": 0.001032, "volume": 27211928.0, "close_time": 1775055599999, "quote_volume": 28015.637416, "trades": 308, "taker_buy_base": 12742499.0, "taker_buy_quote": 13120.600886 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.001032, "high": 0.001037, "low": 0.001029, "close": 0.001037, "volume": 50604062.0, "close_time": 1775059199999, "quote_volume": 52301.738607, "trades": 616, "taker_buy_base": 29881507.0, "taker_buy_quote": 30893.50608 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001037, "high": 0.001048, "low": 0.001033, "close": 0.00104, "volume": 47512585.0, "close_time": 1775062799999, "quote_volume": 49412.14148, "trades": 456, "taker_buy_base": 17151101.0, "taker_buy_quote": 17848.005528 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00104, "high": 0.001047, "low": 0.00103, "close": 0.00103, "volume": 72820835.0, "close_time": 1775066399999, "quote_volume": 75438.17753, "trades": 542, "taker_buy_base": 47772822.0, "taker_buy_quote": 49472.846101 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.001031, "high": 0.001037, "low": 0.001027, "close": 0.001033, "volume": 28006018.0, "close_time": 1775069999999, "quote_volume": 28903.082508, "trades": 368, "taker_buy_base": 20253359.0, "taker_buy_quote": 20903.436254 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.001033, "high": 0.00104, "low": 0.001032, "close": 0.001039, "volume": 30395190.0, "close_time": 1775073599999, "quote_volume": 31486.464903, "trades": 320, "taker_buy_base": 16425630.0, "taker_buy_quote": 17021.647209 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00104, "high": 0.001044, "low": 0.001034, "close": 0.001039, "volume": 36114292.0, "close_time": 1775077199999, "quote_volume": 37550.800801, "trades": 446, "taker_buy_base": 20040470.0, "taker_buy_quote": 20854.37705 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00104, "high": 0.001044, "low": 0.001036, "close": 0.00104, "volume": 17249863.0, "close_time": 1775080799999, "quote_volume": 17948.420827, "trades": 209, "taker_buy_base": 9522574.0, "taker_buy_quote": 9910.728272 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00104, "high": 0.001041, "low": 0.001033, "close": 0.001035, "volume": 16425412.0, "close_time": 1775084399999, "quote_volume": 17022.780801, "trades": 176, "taker_buy_base": 8502355.0, "taker_buy_quote": 8811.694452 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.001035, "high": 0.001036, "low": 0.001026, "close": 0.001027, "volume": 23211666.0, "close_time": 1775087999999, "quote_volume": 23944.089175, "trades": 283, "taker_buy_base": 8251061.0, "taker_buy_quote": 8514.897236 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001027, "high": 0.001035, "low": 0.001025, "close": 0.001035, "volume": 20934900.0, "close_time": 1775091599999, "quote_volume": 21547.965088, "trades": 266, "taker_buy_base": 11036452.0, "taker_buy_quote": 11373.536487 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.001035, "high": 0.001041, "low": 0.001007, "close": 0.001016, "volume": 110209445.0, "close_time": 1775095199999, "quote_volume": 112879.481185, "trades": 1147, "taker_buy_base": 56909231.0, "taker_buy_quote": 58273.159459 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.001016, "high": 0.001016, "low": 0.001, "close": 0.001005, "volume": 50769637.0, "close_time": 1775098799999, "quote_volume": 51183.34575, "trades": 501, "taker_buy_base": 18747575.0, "taker_buy_quote": 18882.869154 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.001005, "high": 0.001007, "low": 0.000993, "close": 0.001, "volume": 55279833.0, "close_time": 1775102399999, "quote_volume": 55340.818414, "trades": 370, "taker_buy_base": 26215923.0, "taker_buy_quote": 26252.807809 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.000999, "high": 0.000999, "low": 0.000991, "close": 0.000992, "volume": 29082353.0, "close_time": 1775105999999, "quote_volume": 28917.990748, "trades": 254, "taker_buy_base": 10282393.0, "taker_buy_quote": 10234.954833 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.000992, "high": 0.001005, "low": 0.00099, "close": 0.001004, "volume": 53280321.0, "close_time": 1775109599999, "quote_volume": 53144.725269, "trades": 514, "taker_buy_base": 35076201.0, "taker_buy_quote": 35008.15191 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.001003, "high": 0.001009, "low": 0.001001, "close": 0.001007, "volume": 19693982.0, "close_time": 1775113199999, "quote_volume": 19795.726799, "trades": 359, "taker_buy_base": 9403501.0, "taker_buy_quote": 9454.492629 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.001006, "high": 0.001008, "low": 0.001, "close": 0.001004, "volume": 17692135.0, "close_time": 1775116799999, "quote_volume": 17777.785976, "trades": 325, "taker_buy_base": 9627895.0, "taker_buy_quote": 9677.096428 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001004, "high": 0.001004, "low": 0.000989, "close": 0.000989, "volume": 73229069.0, "close_time": 1775120399999, "quote_volume": 72800.052135, "trades": 736, "taker_buy_base": 40566568.0, "taker_buy_quote": 40323.387933 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.000989, "high": 0.000989, "low": 0.000978, "close": 0.000979, "volume": 39063927.0, "close_time": 1775123999999, "quote_volume": 38411.610206, "trades": 516, "taker_buy_base": 24870035.0, "taker_buy_quote": 24452.66408 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.000979, "high": 0.000979, "low": 0.000961, "close": 0.000965, "volume": 63990084.0, "close_time": 1775127599999, "quote_volume": 61994.36596, "trades": 749, "taker_buy_base": 21803722.0, "taker_buy_quote": 21126.684282 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.000965, "high": 0.000968, "low": 0.000952, "close": 0.000964, "volume": 55237274.0, "close_time": 1775131199999, "quote_volume": 53062.888092, "trades": 526, "taker_buy_base": 20138717.0, "taker_buy_quote": 19411.617353 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.000963, "high": 0.000966, "low": 0.000958, "close": 0.000959, "volume": 30454685.0, "close_time": 1775134799999, "quote_volume": 29269.640605, "trades": 427, "taker_buy_base": 11119761.0, "taker_buy_quote": 10686.771179 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.000959, "high": 0.00096, "low": 0.000945, "close": 0.000954, "volume": 40569474.0, "close_time": 1775138399999, "quote_volume": 38676.231697, "trades": 554, "taker_buy_base": 21494463.0, "taker_buy_quote": 20498.480126 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.000953, "high": 0.000973, "low": 0.000952, "close": 0.000971, "volume": 69361107.0, "close_time": 1775141999999, "quote_volume": 66859.756464, "trades": 882, "taker_buy_base": 33983150.0, "taker_buy_quote": 32808.801892 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00097, "high": 0.00097, "low": 0.000957, "close": 0.000958, "volume": 27880423.0, "close_time": 1775145599999, "quote_volume": 26820.145368, "trades": 351, "taker_buy_base": 8873851.0, "taker_buy_quote": 8536.428525 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.000957, "high": 0.000957, "low": 0.00094, "close": 0.000944, "volume": 49803596.0, "close_time": 1775149199999, "quote_volume": 47190.039228, "trades": 562, "taker_buy_base": 23324217.0, "taker_buy_quote": 22101.678079 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.000943, "high": 0.000954, "low": 0.000937, "close": 0.000941, "volume": 60069151.0, "close_time": 1775152799999, "quote_volume": 56681.708372, "trades": 484, "taker_buy_base": 27875240.0, "taker_buy_quote": 26307.59263 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.000942, "high": 0.000948, "low": 0.000939, "close": 0.000943, "volume": 14549628.0, "close_time": 1775156399999, "quote_volume": 13724.458839, "trades": 190, "taker_buy_base": 5620773.0, "taker_buy_quote": 5306.781512 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.000944, "high": 0.000944, "low": 0.00092, "close": 0.000927, "volume": 56107363.0, "close_time": 1775159999999, "quote_volume": 52318.176457, "trades": 723, "taker_buy_base": 22181534.0, "taker_buy_quote": 20686.132862 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.000926, "high": 0.000945, "low": 0.000926, "close": 0.000942, "volume": 61222050.0, "close_time": 1775163599999, "quote_volume": 57295.206727, "trades": 626, "taker_buy_base": 33093126.0, "taker_buy_quote": 30966.759705 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.000941, "high": 0.000944, "low": 0.000936, "close": 0.000942, "volume": 35611998.0, "close_time": 1775167199999, "quote_volume": 33426.088699, "trades": 268, "taker_buy_base": 20498382.0, "taker_buy_quote": 19254.540193 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.000939, "high": 0.000949, "low": 0.000939, "close": 0.000945, "volume": 13699933.0, "close_time": 1775170799999, "quote_volume": 12920.331304, "trades": 116, "taker_buy_base": 9139456.0, "taker_buy_quote": 8624.189464 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.000946, "high": 0.000953, "low": 0.000944, "close": 0.000952, "volume": 17576173.0, "close_time": 1775174399999, "quote_volume": 16674.363752, "trades": 138, "taker_buy_base": 7642904.0, "taker_buy_quote": 7265.011767 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.000954, "high": 0.00096, "low": 0.000952, "close": 0.000956, "volume": 19650948.0, "close_time": 1775177999999, "quote_volume": 18784.036139, "trades": 153, "taker_buy_base": 10545864.0, "taker_buy_quote": 10082.311823 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.000957, "high": 0.000964, "low": 0.000956, "close": 0.00096, "volume": 13736714.0, "close_time": 1775181599999, "quote_volume": 13177.663984, "trades": 118, "taker_buy_base": 6341937.0, "taker_buy_quote": 6085.02276 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00096, "high": 0.000966, "low": 0.000955, "close": 0.000961, "volume": 22587510.0, "close_time": 1775185199999, "quote_volume": 21692.576145, "trades": 160, "taker_buy_base": 7877625.0, "taker_buy_quote": 7569.238778 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.000962, "high": 0.00097, "low": 0.000961, "close": 0.00097, "volume": 15945032.0, "close_time": 1775188799999, "quote_volume": 15414.810007, "trades": 170, "taker_buy_base": 10061307.0, "taker_buy_quote": 9727.984524 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.000969, "high": 0.000971, "low": 0.000959, "close": 0.000963, "volume": 17304857.0, "close_time": 1775192399999, "quote_volume": 16699.681071, "trades": 214, "taker_buy_base": 5421324.0, "taker_buy_quote": 5237.334583 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.000961, "high": 0.000969, "low": 0.000958, "close": 0.000967, "volume": 37779437.0, "close_time": 1775195999999, "quote_volume": 36382.953138, "trades": 280, "taker_buy_base": 13297585.0, "taker_buy_quote": 12823.998824 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.000965, "high": 0.00097, "low": 0.000961, "close": 0.000969, "volume": 18533831.0, "close_time": 1775199599999, "quote_volume": 17904.510494, "trades": 133, "taker_buy_base": 6916939.0, "taker_buy_quote": 6694.454097 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.000969, "high": 0.000969, "low": 0.000962, "close": 0.000962, "volume": 9450631.0, "close_time": 1775203199999, "quote_volume": 9118.431654, "trades": 96, "taker_buy_base": 4690639.0, "taker_buy_quote": 4530.507759 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.000963, "high": 0.000969, "low": 0.000959, "close": 0.000963, "volume": 24321951.0, "close_time": 1775206799999, "quote_volume": 23446.812905, "trades": 303, "taker_buy_base": 13973919.0, "taker_buy_quote": 13475.677432 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.000963, "high": 0.000977, "low": 0.000959, "close": 0.000977, "volume": 43298111.0, "close_time": 1775210399999, "quote_volume": 41842.383578, "trades": 518, "taker_buy_base": 22388401.0, "taker_buy_quote": 21620.161562 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.000977, "high": 0.00099, "low": 0.000977, "close": 0.00099, "volume": 54608176.0, "close_time": 1775213999999, "quote_volume": 53605.701638, "trades": 529, "taker_buy_base": 33798309.0, "taker_buy_quote": 33176.096048 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.000989, "high": 0.000992, "low": 0.000979, "close": 0.00099, "volume": 49554647.0, "close_time": 1775217599999, "quote_volume": 48775.176204, "trades": 567, "taker_buy_base": 27048433.0, "taker_buy_quote": 26627.773253 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.000991, "high": 0.001018, "low": 0.00098, "close": 0.000985, "volume": 74454649.0, "close_time": 1775221199999, "quote_volume": 74052.071577, "trades": 941, "taker_buy_base": 43015479.0, "taker_buy_quote": 42849.457252 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.000985, "high": 0.00099, "low": 0.00098, "close": 0.000985, "volume": 25382128.0, "close_time": 1775224799999, "quote_volume": 25005.5633, "trades": 343, "taker_buy_base": 12156217.0, "taker_buy_quote": 11985.561852 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.000984, "high": 0.000987, "low": 0.000982, "close": 0.000984, "volume": 26768973.0, "close_time": 1775228399999, "quote_volume": 26351.689879, "trades": 299, "taker_buy_base": 13326074.0, "taker_buy_quote": 13125.407118 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.000982, "high": 0.000986, "low": 0.000975, "close": 0.000976, "volume": 22863962.0, "close_time": 1775231999999, "quote_volume": 22420.673105, "trades": 233, "taker_buy_base": 11786546.0, "taker_buy_quote": 11549.003148 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.000976, "high": 0.000985, "low": 0.000974, "close": 0.000979, "volume": 29508109.0, "close_time": 1775235599999, "quote_volume": 28920.278753, "trades": 391, "taker_buy_base": 16920503.0, "taker_buy_quote": 16584.624972 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.000979, "high": 0.001009, "low": 0.000974, "close": 0.001002, "volume": 150340479.0, "close_time": 1775239199999, "quote_volume": 148730.620137, "trades": 1227, "taker_buy_base": 76552878.0, "taker_buy_quote": 75826.32413 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.001001, "high": 0.00109, "low": 0.001, "close": 0.001018, "volume": 1384706812.0, "close_time": 1775242799999, "quote_volume": 1439532.494115, "trades": 16866, "taker_buy_base": 704612481.0, "taker_buy_quote": 732590.590484 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.001018, "high": 0.001041, "low": 0.001001, "close": 0.001019, "volume": 482346187.0, "close_time": 1775246399999, "quote_volume": 492025.896239, "trades": 5015, "taker_buy_base": 257404103.0, "taker_buy_quote": 262667.219373 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00102, "high": 0.001022, "low": 0.00098, "close": 0.000998, "volume": 211516973.0, "close_time": 1775249999999, "quote_volume": 211250.762154, "trades": 2478, "taker_buy_base": 107299580.0, "taker_buy_quote": 107140.1622 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.000999, "high": 0.001008, "low": 0.000991, "close": 0.000998, "volume": 79452551.0, "close_time": 1775253599999, "quote_volume": 79332.844619, "trades": 920, "taker_buy_base": 34850862.0, "taker_buy_quote": 34802.249675 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.000997, "high": 0.001004, "low": 0.000993, "close": 0.000996, "volume": 58002085.0, "close_time": 1775257199999, "quote_volume": 57871.148139, "trades": 536, "taker_buy_base": 24366486.0, "taker_buy_quote": 24318.240547 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.000997, "high": 0.00101, "low": 0.000995, "close": 0.001, "volume": 58372494.0, "close_time": 1775260799999, "quote_volume": 58575.966276, "trades": 732, "taker_buy_base": 24760914.0, "taker_buy_quote": 24817.73235 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001, "high": 0.001006, "low": 0.000997, "close": 0.001001, "volume": 76038402.0, "close_time": 1775264399999, "quote_volume": 76155.431882, "trades": 705, "taker_buy_base": 41299144.0, "taker_buy_quote": 41380.904298 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.001001, "high": 0.001018, "low": 0.001001, "close": 0.001008, "volume": 64134201.0, "close_time": 1775267999999, "quote_volume": 64736.526366, "trades": 591, "taker_buy_base": 26952862.0, "taker_buy_quote": 27198.654083 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.001009, "high": 0.001011, "low": 0.000997, "close": 0.000997, "volume": 43007192.0, "close_time": 1775271599999, "quote_volume": 43162.895065, "trades": 513, "taker_buy_base": 20497172.0, "taker_buy_quote": 20593.863542 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.000996, "high": 0.001006, "low": 0.000993, "close": 0.001005, "volume": 32625909.0, "close_time": 1775275199999, "quote_volume": 32585.309001, "trades": 310, "taker_buy_base": 19066780.0, "taker_buy_quote": 19067.352192 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001004, "high": 0.001004, "low": 0.000996, "close": 0.001002, "volume": 49713029.0, "close_time": 1775278799999, "quote_volume": 49701.974754, "trades": 374, "taker_buy_base": 29834267.0, "taker_buy_quote": 29820.994873 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000995, "close": 0.000998, "volume": 25510057.0, "close_time": 1775282399999, "quote_volume": 25492.140202, "trades": 237, "taker_buy_base": 13905821.0, "taker_buy_quote": 13904.175346 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.000997, "high": 0.001007, "low": 0.000994, "close": 0.001003, "volume": 42036132.0, "close_time": 1775285999999, "quote_volume": 42027.133641, "trades": 518, "taker_buy_base": 22184872.0, "taker_buy_quote": 22197.552501 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.001004, "high": 0.00101, "low": 0.001001, "close": 0.001005, "volume": 47114522.0, "close_time": 1775289599999, "quote_volume": 47386.993982, "trades": 497, "taker_buy_base": 12325492.0, "taker_buy_quote": 12396.197535 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001005, "high": 0.001012, "low": 0.001003, "close": 0.001004, "volume": 45302133.0, "close_time": 1775293199999, "quote_volume": 45721.238281, "trades": 401, "taker_buy_base": 24276380.0, "taker_buy_quote": 24516.815367 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.001005, "high": 0.001007, "low": 0.001003, "close": 0.001006, "volume": 15914964.0, "close_time": 1775296799999, "quote_volume": 15996.434524, "trades": 147, "taker_buy_base": 6558559.0, "taker_buy_quote": 6595.651188 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.001007, "high": 0.001008, "low": 0.001002, "close": 0.001006, "volume": 24212887.0, "close_time": 1775300399999, "quote_volume": 24348.414, "trades": 268, "taker_buy_base": 10494541.0, "taker_buy_quote": 10555.594675 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.001007, "high": 0.001012, "low": 0.001003, "close": 0.001011, "volume": 35034484.0, "close_time": 1775303999999, "quote_volume": 35314.672592, "trades": 315, "taker_buy_base": 17674852.0, "taker_buy_quote": 17826.315891 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00101, "high": 0.00101, "low": 0.001003, "close": 0.001004, "volume": 18845335.0, "close_time": 1775307599999, "quote_volume": 18991.190399, "trades": 190, "taker_buy_base": 7902205.0, "taker_buy_quote": 7962.29478 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.001003, "high": 0.001008, "low": 0.001, "close": 0.001, "volume": 15108565.0, "close_time": 1775311199999, "quote_volume": 15150.763052, "trades": 184, "taker_buy_base": 4810459.0, "taker_buy_quote": 4827.530341 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.001001, "high": 0.001014, "low": 0.001001, "close": 0.001013, "volume": 35417958.0, "close_time": 1775314799999, "quote_volume": 35581.486927, "trades": 385, "taker_buy_base": 21321719.0, "taker_buy_quote": 21429.459285 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.001014, "high": 0.00102, "low": 0.001009, "close": 0.00101, "volume": 36723710.0, "close_time": 1775318399999, "quote_volume": 37263.893653, "trades": 371, "taker_buy_base": 16603571.0, "taker_buy_quote": 16852.116246 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001011, "high": 0.001015, "low": 0.001002, "close": 0.001003, "volume": 34912292.0, "close_time": 1775321999999, "quote_volume": 35264.393462, "trades": 318, "taker_buy_base": 20050274.0, "taker_buy_quote": 20265.751572 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.001003, "high": 0.001005, "low": 0.000998, "close": 0.000999, "volume": 41309017.0, "close_time": 1775325599999, "quote_volume": 41345.859254, "trades": 389, "taker_buy_base": 21836611.0, "taker_buy_quote": 21867.136828 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.000999, "high": 0.001, "low": 0.000991, "close": 0.000994, "volume": 61304147.0, "close_time": 1775329199999, "quote_volume": 60984.864579, "trades": 561, "taker_buy_base": 27744505.0, "taker_buy_quote": 27607.570884 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.000994, "high": 0.001003, "low": 0.000994, "close": 0.000997, "volume": 28472203.0, "close_time": 1775332799999, "quote_volume": 28390.185995, "trades": 289, "taker_buy_base": 15641676.0, "taker_buy_quote": 15598.276815 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.000997, "high": 0.000998, "low": 0.000988, "close": 0.00099, "volume": 29495138.0, "close_time": 1775336399999, "quote_volume": 29272.073579, "trades": 339, "taker_buy_base": 8612666.0, "taker_buy_quote": 8547.268894 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00099, "high": 0.000995, "low": 0.000988, "close": 0.000993, "volume": 19878067.0, "close_time": 1775339999999, "quote_volume": 19674.299679, "trades": 225, "taker_buy_base": 11702067.0, "taker_buy_quote": 11584.161845 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.000992, "high": 0.000994, "low": 0.00099, "close": 0.000991, "volume": 11289280.0, "close_time": 1775343599999, "quote_volume": 11197.67709, "trades": 128, "taker_buy_base": 5432423.0, "taker_buy_quote": 5389.364843 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.000991, "high": 0.000993, "low": 0.000988, "close": 0.000991, "volume": 12252736.0, "close_time": 1775347199999, "quote_volume": 12129.395922, "trades": 180, "taker_buy_base": 5462385.0, "taker_buy_quote": 5411.689456 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.000992, "high": 0.000992, "low": 0.000987, "close": 0.000991, "volume": 11345734.0, "close_time": 1775350799999, "quote_volume": 11230.512701, "trades": 134, "taker_buy_base": 8503136.0, "taker_buy_quote": 8418.895611 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00099, "high": 0.000991, "low": 0.000981, "close": 0.000983, "volume": 15819448.0, "close_time": 1775354399999, "quote_volume": 15581.106398, "trades": 163, "taker_buy_base": 6710802.0, "taker_buy_quote": 6617.188136 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.000981, "high": 0.000982, "low": 0.000979, "close": 0.000981, "volume": 9836700.0, "close_time": 1775357999999, "quote_volume": 9642.53558, "trades": 109, "taker_buy_base": 5507746.0, "taker_buy_quote": 5400.27426 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00098, "high": 0.000982, "low": 0.000975, "close": 0.000978, "volume": 17163631.0, "close_time": 1775361599999, "quote_volume": 16790.118029, "trades": 155, "taker_buy_base": 10799242.0, "taker_buy_quote": 10563.475316 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000975, "close": 0.000977, "volume": 16081563.0, "close_time": 1775365199999, "quote_volume": 15717.95719, "trades": 181, "taker_buy_base": 10557824.0, "taker_buy_quote": 10318.919943 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.000976, "high": 0.000977, "low": 0.000969, "close": 0.00097, "volume": 19204619.0, "close_time": 1775368799999, "quote_volume": 18702.128881, "trades": 193, "taker_buy_base": 8049490.0, "taker_buy_quote": 7851.666252 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.000969, "high": 0.000971, "low": 0.000962, "close": 0.000967, "volume": 42170491.0, "close_time": 1775372399999, "quote_volume": 40809.853267, "trades": 296, "taker_buy_base": 22480043.0, "taker_buy_quote": 21762.341291 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.000966, "high": 0.000968, "low": 0.000958, "close": 0.000961, "volume": 19548980.0, "close_time": 1775375999999, "quote_volume": 18825.794463, "trades": 223, "taker_buy_base": 7526619.0, "taker_buy_quote": 7244.685233 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.000961, "high": 0.000967, "low": 0.000961, "close": 0.000967, "volume": 50617158.0, "close_time": 1775379599999, "quote_volume": 48853.316372, "trades": 310, "taker_buy_base": 27632552.0, "taker_buy_quote": 26669.204559 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.000967, "high": 0.000969, "low": 0.000965, "close": 0.000965, "volume": 22158070.0, "close_time": 1775383199999, "quote_volume": 21426.137384, "trades": 243, "taker_buy_base": 14079032.0, "taker_buy_quote": 13621.495513 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.000964, "high": 0.000967, "low": 0.000957, "close": 0.000957, "volume": 10518882.0, "close_time": 1775386799999, "quote_volume": 10134.571869, "trades": 150, "taker_buy_base": 4089633.0, "taker_buy_quote": 3943.965045 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.000957, "high": 0.000958, "low": 0.000953, "close": 0.000957, "volume": 35436931.0, "close_time": 1775390399999, "quote_volume": 33881.674653, "trades": 190, "taker_buy_base": 25468314.0, "taker_buy_quote": 24351.039602 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.000956, "high": 0.000959, "low": 0.000946, "close": 0.000952, "volume": 33305609.0, "close_time": 1775393999999, "quote_volume": 31683.975245, "trades": 357, "taker_buy_base": 12392188.0, "taker_buy_quote": 11789.502381 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.000951, "high": 0.000952, "low": 0.00094, "close": 0.000947, "volume": 83832240.0, "close_time": 1775397599999, "quote_volume": 79223.189357, "trades": 508, "taker_buy_base": 32259782.0, "taker_buy_quote": 30492.043388 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.000947, "high": 0.000948, "low": 0.000938, "close": 0.000939, "volume": 44949988.0, "close_time": 1775401199999, "quote_volume": 42370.506277, "trades": 409, "taker_buy_base": 16557142.0, "taker_buy_quote": 15616.230027 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.000939, "high": 0.00095, "low": 0.000936, "close": 0.000943, "volume": 76883762.0, "close_time": 1775404799999, "quote_volume": 72582.910923, "trades": 851, "taker_buy_base": 33547311.0, "taker_buy_quote": 31677.492255 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.000944, "high": 0.000946, "low": 0.000935, "close": 0.000935, "volume": 88705370.0, "close_time": 1775408399999, "quote_volume": 83488.66276, "trades": 856, "taker_buy_base": 47372904.0, "taker_buy_quote": 44556.283175 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.000935, "high": 0.00094, "low": 0.00093, "close": 0.00094, "volume": 52045447.0, "close_time": 1775411999999, "quote_volume": 48641.955381, "trades": 337, "taker_buy_base": 13153007.0, "taker_buy_quote": 12292.694302 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00094, "high": 0.000958, "low": 0.00094, "close": 0.000943, "volume": 103567952.0, "close_time": 1775415599999, "quote_volume": 98132.690312, "trades": 565, "taker_buy_base": 68124144.0, "taker_buy_quote": 64631.027579 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.000942, "high": 0.000942, "low": 0.000931, "close": 0.000936, "volume": 48252228.0, "close_time": 1775419199999, "quote_volume": 45200.306015, "trades": 459, "taker_buy_base": 28834316.0, "taker_buy_quote": 27005.698149 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.000936, "high": 0.000938, "low": 0.000933, "close": 0.000934, "volume": 44111589.0, "close_time": 1775422799999, "quote_volume": 41242.724519, "trades": 367, "taker_buy_base": 14329011.0, "taker_buy_quote": 13405.849037 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.000935, "high": 0.000946, "low": 0.000934, "close": 0.000942, "volume": 60224329.0, "close_time": 1775426399999, "quote_volume": 56524.015588, "trades": 504, "taker_buy_base": 28276205.0, "taker_buy_quote": 26539.545792 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.000942, "high": 0.000973, "low": 0.000942, "close": 0.000969, "volume": 80129539.0, "close_time": 1775429999999, "quote_volume": 76830.743718, "trades": 964, "taker_buy_base": 34031331.0, "taker_buy_quote": 32580.297545 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00097, "high": 0.001002, "low": 0.00097, "close": 0.000999, "volume": 134580561.0, "close_time": 1775433599999, "quote_volume": 132600.097387, "trades": 1325, "taker_buy_base": 78800937.0, "taker_buy_quote": 77626.819544 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001001, "high": 0.001017, "low": 0.000996, "close": 0.001006, "volume": 193211281.0, "close_time": 1775437199999, "quote_volume": 194413.996304, "trades": 1511, "taker_buy_base": 101873070.0, "taker_buy_quote": 102450.012092 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.001006, "high": 0.001007, "low": 0.000986, "close": 0.000993, "volume": 93698377.0, "close_time": 1775440799999, "quote_volume": 93471.512818, "trades": 745, "taker_buy_base": 35364643.0, "taker_buy_quote": 35160.668182 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.000994, "high": 0.001004, "low": 0.000991, "close": 0.000998, "volume": 41567731.0, "close_time": 1775444399999, "quote_volume": 41470.790408, "trades": 438, "taker_buy_base": 18165496.0, "taker_buy_quote": 18129.267963 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.000999, "high": 0.001001, "low": 0.000992, "close": 0.000992, "volume": 34698519.0, "close_time": 1775447999999, "quote_volume": 34544.204276, "trades": 384, "taker_buy_base": 14106641.0, "taker_buy_quote": 14045.031216 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.000993, "high": 0.001003, "low": 0.000993, "close": 0.000995, "volume": 41875185.0, "close_time": 1775451599999, "quote_volume": 41822.743031, "trades": 528, "taker_buy_base": 19513092.0, "taker_buy_quote": 19489.604219 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.000995, "high": 0.000997, "low": 0.000987, "close": 0.000989, "volume": 32400392.0, "close_time": 1775455199999, "quote_volume": 32128.6976, "trades": 386, "taker_buy_base": 14710478.0, "taker_buy_quote": 14597.844224 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.000989, "high": 0.00099, "low": 0.000981, "close": 0.000981, "volume": 49800044.0, "close_time": 1775458799999, "quote_volume": 49075.53734, "trades": 489, "taker_buy_base": 18443634.0, "taker_buy_quote": 18184.316216 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.000982, "high": 0.000988, "low": 0.000978, "close": 0.000986, "volume": 47671499.0, "close_time": 1775462399999, "quote_volume": 46872.368385, "trades": 509, "taker_buy_base": 28858397.0, "taker_buy_quote": 28384.582509 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.000987, "high": 0.00099, "low": 0.000977, "close": 0.000979, "volume": 55254131.0, "close_time": 1775465999999, "quote_volume": 54315.612174, "trades": 473, "taker_buy_base": 25296376.0, "taker_buy_quote": 24874.317982 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.000979, "high": 0.000989, "low": 0.000979, "close": 0.000989, "volume": 40707166.0, "close_time": 1775469599999, "quote_volume": 40068.025224, "trades": 557, "taker_buy_base": 23499799.0, "taker_buy_quote": 23128.683054 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.000989, "high": 0.000996, "low": 0.000989, "close": 0.000993, "volume": 48279156.0, "close_time": 1775473199999, "quote_volume": 47922.578303, "trades": 546, "taker_buy_base": 20392025.0, "taker_buy_quote": 20254.004978 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.000994, "high": 0.000997, "low": 0.000991, "close": 0.000996, "volume": 43590412.0, "close_time": 1775476799999, "quote_volume": 43305.479023, "trades": 517, "taker_buy_base": 20121733.0, "taker_buy_quote": 19998.16192 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.000996, "high": 0.001, "low": 0.00099, "close": 0.000998, "volume": 42281578.0, "close_time": 1775480399999, "quote_volume": 42131.079955, "trades": 525, "taker_buy_base": 23214635.0, "taker_buy_quote": 23139.949651 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.000999, "high": 0.001004, "low": 0.00099, "close": 0.000996, "volume": 70321675.0, "close_time": 1775483999999, "quote_volume": 70189.394438, "trades": 611, "taker_buy_base": 24456310.0, "taker_buy_quote": 24424.316451 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.000996, "high": 0.001004, "low": 0.000991, "close": 0.000999, "volume": 63873718.0, "close_time": 1775487599999, "quote_volume": 63771.68026, "trades": 747, "taker_buy_base": 28018789.0, "taker_buy_quote": 27982.366731 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.001, "high": 0.001003, "low": 0.000994, "close": 0.000997, "volume": 68834925.0, "close_time": 1775491199999, "quote_volume": 68700.495777, "trades": 706, "taker_buy_base": 35300972.0, "taker_buy_quote": 35256.071133 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.000997, "high": 0.001004, "low": 0.00099, "close": 0.001003, "volume": 81200757.0, "close_time": 1775494799999, "quote_volume": 80966.454735, "trades": 763, "taker_buy_base": 38123230.0, "taker_buy_quote": 38050.811638 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.001003, "high": 0.001005, "low": 0.000995, "close": 0.001001, "volume": 92753879.0, "close_time": 1775498399999, "quote_volume": 92805.956542, "trades": 759, "taker_buy_base": 40633285.0, "taker_buy_quote": 40680.800485 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.001001, "high": 0.001007, "low": 0.000995, "close": 0.000999, "volume": 73319048.0, "close_time": 1775501999999, "quote_volume": 73366.152879, "trades": 798, "taker_buy_base": 39236108.0, "taker_buy_quote": 39258.08526 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.000999, "high": 0.000999, "low": 0.000986, "close": 0.000989, "volume": 57627856.0, "close_time": 1775505599999, "quote_volume": 57151.103478, "trades": 515, "taker_buy_base": 26674590.0, "taker_buy_quote": 26456.082581 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.000988, "high": 0.000991, "low": 0.000983, "close": 0.000987, "volume": 39296972.0, "close_time": 1775509199999, "quote_volume": 38793.955342, "trades": 420, "taker_buy_base": 20820145.0, "taker_buy_quote": 20563.147044 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.000987, "high": 0.000987, "low": 0.000977, "close": 0.000982, "volume": 13256348.0, "close_time": 1775512799999, "quote_volume": 13014.368989, "trades": 141, "taker_buy_base": 5621684.0, "taker_buy_quote": 5520.97066 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.000981, "high": 0.000981, "low": 0.000964, "close": 0.000964, "volume": 18269709.0, "close_time": 1775516399999, "quote_volume": 17765.599469, "trades": 227, "taker_buy_base": 7942375.0, "taker_buy_quote": 7716.333469 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.000963, "high": 0.000964, "low": 0.000954, "close": 0.000959, "volume": 34331414.0, "close_time": 1775519999999, "quote_volume": 32958.212056, "trades": 371, "taker_buy_base": 20500837.0, "taker_buy_quote": 19695.057471 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.000959, "high": 0.000961, "low": 0.000952, "close": 0.000955, "volume": 30689193.0, "close_time": 1775523599999, "quote_volume": 29322.009607, "trades": 404, "taker_buy_base": 14731410.0, "taker_buy_quote": 14075.889494 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.000953, "high": 0.000963, "low": 0.000952, "close": 0.000955, "volume": 24249096.0, "close_time": 1775527199999, "quote_volume": 23213.019898, "trades": 174, "taker_buy_base": 14360889.0, "taker_buy_quote": 13771.664135 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.000955, "high": 0.000964, "low": 0.000954, "close": 0.000961, "volume": 14071052.0, "close_time": 1775530799999, "quote_volume": 13503.045628, "trades": 147, "taker_buy_base": 7657709.0, "taker_buy_quote": 7350.351667 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.000962, "high": 0.000968, "low": 0.000962, "close": 0.000966, "volume": 18509676.0, "close_time": 1775534399999, "quote_volume": 17876.130841, "trades": 216, "taker_buy_base": 9536701.0, "taker_buy_quote": 9214.813603 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.000965, "high": 0.000994, "low": 0.000963, "close": 0.000988, "volume": 79717409.0, "close_time": 1775537999999, "quote_volume": 78462.630847, "trades": 773, "taker_buy_base": 51204765.0, "taker_buy_quote": 50407.637235 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.000988, "high": 0.000988, "low": 0.000979, "close": 0.000984, "volume": 21836071.0, "close_time": 1775541599999, "quote_volume": 21489.006234, "trades": 233, "taker_buy_base": 8231425.0, "taker_buy_quote": 8098.941923 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.000983, "high": 0.000989, "low": 0.000975, "close": 0.000984, "volume": 19670686.0, "close_time": 1775545199999, "quote_volume": 19328.72399, "trades": 463, "taker_buy_base": 11110261.0, "taker_buy_quote": 10916.085294 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.000984, "high": 0.000991, "low": 0.000978, "close": 0.000985, "volume": 104674227.0, "close_time": 1775548799999, "quote_volume": 103102.916706, "trades": 9111, "taker_buy_base": 54630057.0, "taker_buy_quote": 53846.796499 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.000985, "high": 0.000989, "low": 0.000981, "close": 0.000986, "volume": 39997288.0, "close_time": 1775552399999, "quote_volume": 39406.194068, "trades": 2782, "taker_buy_base": 21740632.0, "taker_buy_quote": 21430.019604 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.000986, "high": 0.000988, "low": 0.000981, "close": 0.000983, "volume": 31087828.0, "close_time": 1775555999999, "quote_volume": 30616.123231, "trades": 2543, "taker_buy_base": 14512074.0, "taker_buy_quote": 14297.960208 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.000984, "high": 0.000985, "low": 0.000966, "close": 0.00097, "volume": 90582201.0, "close_time": 1775559599999, "quote_volume": 88193.363799, "trades": 5344, "taker_buy_base": 38229989.0, "taker_buy_quote": 37260.464314 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.000969, "high": 0.000975, "low": 0.000967, "close": 0.000968, "volume": 77764999.0, "close_time": 1775563199999, "quote_volume": 75458.43124, "trades": 7826, "taker_buy_base": 35307849.0, "taker_buy_quote": 34281.685871 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.000969, "high": 0.000971, "low": 0.000957, "close": 0.000963, "volume": 105387177.0, "close_time": 1775566799999, "quote_volume": 101584.624355, "trades": 4286, "taker_buy_base": 63123225.0, "taker_buy_quote": 60834.30135 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.000964, "high": 0.000972, "low": 0.000961, "close": 0.000961, "volume": 24696017.0, "close_time": 1775570399999, "quote_volume": 23877.817493, "trades": 1344, "taker_buy_base": 10651254.0, "taker_buy_quote": 10303.297317 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.000962, "high": 0.000972, "low": 0.000959, "close": 0.000965, "volume": 28528345.0, "close_time": 1775573999999, "quote_volume": 27584.879891, "trades": 787, "taker_buy_base": 14570095.0, "taker_buy_quote": 14095.654891 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.000965, "high": 0.000976, "low": 0.000962, "close": 0.000969, "volume": 63072828.0, "close_time": 1775577599999, "quote_volume": 61151.768909, "trades": 2585, "taker_buy_base": 36003981.0, "taker_buy_quote": 34929.982448 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00097, "high": 0.000981, "low": 0.000969, "close": 0.000969, "volume": 28342169.0, "close_time": 1775581199999, "quote_volume": 27639.552472, "trades": 297, "taker_buy_base": 15683627.0, "taker_buy_quote": 15321.087651 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.00097, "high": 0.00098, "low": 0.000967, "close": 0.000978, "volume": 23745024.0, "close_time": 1775584799999, "quote_volume": 23099.550199, "trades": 252, "taker_buy_base": 13299517.0, "taker_buy_quote": 12942.018022 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.000979, "high": 0.000979, "low": 0.000971, "close": 0.000973, "volume": 9871488.0, "close_time": 1775588399999, "quote_volume": 9631.098736, "trades": 163, "taker_buy_base": 5846274.0, "taker_buy_quote": 5700.817183 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.000973, "high": 0.000986, "low": 0.000973, "close": 0.000985, "volume": 22999365.0, "close_time": 1775591999999, "quote_volume": 22544.92082, "trades": 293, "taker_buy_base": 12313886.0, "taker_buy_quote": 12072.209471 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.000985, "high": 0.00099, "low": 0.000979, "close": 0.000979, "volume": 18462101.0, "close_time": 1775595599999, "quote_volume": 18167.530657, "trades": 243, "taker_buy_base": 7434131.0, "taker_buy_quote": 7323.822376 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00098, "high": 0.001005, "low": 0.00098, "close": 0.001001, "volume": 50138374.0, "close_time": 1775599199999, "quote_volume": 49933.132137, "trades": 513, "taker_buy_base": 23726161.0, "taker_buy_quote": 23614.149813 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.001001, "high": 0.001023, "low": 0.000998, "close": 0.001023, "volume": 108186011.0, "close_time": 1775602799999, "quote_volume": 109295.798761, "trades": 1389, "taker_buy_base": 52673080.0, "taker_buy_quote": 53258.690242 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.001024, "high": 0.001039, "low": 0.001019, "close": 0.001035, "volume": 106714302.0, "close_time": 1775606399999, "quote_volume": 110023.548374, "trades": 1092, "taker_buy_base": 50348959.0, "taker_buy_quote": 51939.3432 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001034, "high": 0.001039, "low": 0.001028, "close": 0.001032, "volume": 49085917.0, "close_time": 1775609999999, "quote_volume": 50625.640224, "trades": 461, "taker_buy_base": 24283336.0, "taker_buy_quote": 25052.637045 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.001033, "high": 0.001036, "low": 0.001027, "close": 0.001034, "volume": 23683073.0, "close_time": 1775613599999, "quote_volume": 24447.4587, "trades": 240, "taker_buy_base": 8035512.0, "taker_buy_quote": 8299.869369 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.001034, "high": 0.001045, "low": 0.001028, "close": 0.001031, "volume": 32605403.0, "close_time": 1775617199999, "quote_volume": 33861.359663, "trades": 400, "taker_buy_base": 14226552.0, "taker_buy_quote": 14782.544147 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.001032, "high": 0.001039, "low": 0.001032, "close": 0.001035, "volume": 27860927.0, "close_time": 1775620799999, "quote_volume": 28833.053193, "trades": 417, "taker_buy_base": 9104190.0, "taker_buy_quote": 9430.409626 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001035, "high": 0.001048, "low": 0.001035, "close": 0.001036, "volume": 62745154.0, "close_time": 1775624399999, "quote_volume": 65293.107186, "trades": 867, "taker_buy_base": 24937777.0, "taker_buy_quote": 25943.26717 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.001037, "high": 0.001048, "low": 0.001037, "close": 0.001048, "volume": 52366027.0, "close_time": 1775627999999, "quote_volume": 54661.854795, "trades": 526, "taker_buy_base": 31307495.0, "taker_buy_quote": 32677.329935 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.001048, "high": 0.001058, "low": 0.001045, "close": 0.001056, "volume": 49471380.0, "close_time": 1775631599999, "quote_volume": 52004.917377, "trades": 603, "taker_buy_base": 27586762.0, "taker_buy_quote": 29003.766007 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.001055, "high": 0.001058, "low": 0.001045, "close": 0.001049, "volume": 45981944.0, "close_time": 1775635199999, "quote_volume": 48350.719566, "trades": 495, "taker_buy_base": 22818182.0, "taker_buy_quote": 24000.419564 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00105, "high": 0.00105, "low": 0.001038, "close": 0.001047, "volume": 45600111.0, "close_time": 1775638799999, "quote_volume": 47582.195092, "trades": 460, "taker_buy_base": 22128214.0, "taker_buy_quote": 23109.857325 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.001047, "high": 0.001047, "low": 0.001037, "close": 0.001039, "volume": 31207748.0, "close_time": 1775642399999, "quote_volume": 32512.67232, "trades": 353, "taker_buy_base": 15816974.0, "taker_buy_quote": 16486.863266 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00104, "high": 0.001042, "low": 0.001034, "close": 0.001034, "volume": 23474018.0, "close_time": 1775645999999, "quote_volume": 24368.673758, "trades": 379, "taker_buy_base": 9220328.0, "taker_buy_quote": 9577.509513 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.001034, "high": 0.001039, "low": 0.001031, "close": 0.001039, "volume": 34468802.0, "close_time": 1775649599999, "quote_volume": 35686.450267, "trades": 367, "taker_buy_base": 13516726.0, "taker_buy_quote": 14005.80949 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00104, "high": 0.001044, "low": 0.001035, "close": 0.001044, "volume": 20543876.0, "close_time": 1775653199999, "quote_volume": 21367.302835, "trades": 209, "taker_buy_base": 10181536.0, "taker_buy_quote": 10593.286894 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.001044, "high": 0.00105, "low": 0.00104, "close": 0.001042, "volume": 85873871.0, "close_time": 1775656799999, "quote_volume": 89774.603514, "trades": 763, "taker_buy_base": 44129943.0, "taker_buy_quote": 46178.728954 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.001043, "high": 0.001045, "low": 0.001022, "close": 0.001024, "volume": 57438885.0, "close_time": 1775660399999, "quote_volume": 59342.992558, "trades": 891, "taker_buy_base": 28570719.0, "taker_buy_quote": 29515.462432 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.001023, "high": 0.001032, "low": 0.001023, "close": 0.00103, "volume": 46334524.0, "close_time": 1775663999999, "quote_volume": 47674.818122, "trades": 633, "taker_buy_base": 22016842.0, "taker_buy_quote": 22653.967698 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00103, "high": 0.001031, "low": 0.001022, "close": 0.001026, "volume": 17984324.0, "close_time": 1775667599999, "quote_volume": 18432.264485, "trades": 268, "taker_buy_base": 9797993.0, "taker_buy_quote": 10047.378846 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.001027, "high": 0.001035, "low": 0.001027, "close": 0.001031, "volume": 21376171.0, "close_time": 1775671199999, "quote_volume": 22017.697939, "trades": 256, "taker_buy_base": 13826759.0, "taker_buy_quote": 14240.316918 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00103, "high": 0.001041, "low": 0.001024, "close": 0.00103, "volume": 186040659.0, "close_time": 1775674799999, "quote_volume": 192136.448852, "trades": 2622, "taker_buy_base": 88931164.0, "taker_buy_quote": 91873.247164 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.001029, "high": 0.001029, "low": 0.001012, "close": 0.001017, "volume": 68223329.0, "close_time": 1775678399999, "quote_volume": 69476.933722, "trades": 606, "taker_buy_base": 20268563.0, "taker_buy_quote": 20667.650451 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001018, "high": 0.001023, "low": 0.001016, "close": 0.001019, "volume": 34742340.0, "close_time": 1775681999999, "quote_volume": 35456.697264, "trades": 319, "taker_buy_base": 17021504.0, "taker_buy_quote": 17366.271206 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00102, "high": 0.001028, "low": 0.001019, "close": 0.001027, "volume": 26419538.0, "close_time": 1775685599999, "quote_volume": 27067.871936, "trades": 316, "taker_buy_base": 16763353.0, "taker_buy_quote": 17175.473385 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.001026, "high": 0.001027, "low": 0.001015, "close": 0.001015, "volume": 15041967.0, "close_time": 1775689199999, "quote_volume": 15358.664855, "trades": 181, "taker_buy_base": 6379586.0, "taker_buy_quote": 6515.767197 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.001015, "high": 0.001015, "low": 0.001007, "close": 0.001008, "volume": 29632885.0, "close_time": 1775692799999, "quote_volume": 29929.196616, "trades": 312, "taker_buy_base": 12032821.0, "taker_buy_quote": 12149.371085 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001009, "high": 0.001011, "low": 0.001001, "close": 0.001007, "volume": 21755498.0, "close_time": 1775696399999, "quote_volume": 21887.100534, "trades": 276, "taker_buy_base": 12455954.0, "taker_buy_quote": 12535.460759 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.001006, "high": 0.001008, "low": 0.001, "close": 0.001006, "volume": 20332456.0, "close_time": 1775699999999, "quote_volume": 20435.29945, "trades": 277, "taker_buy_base": 11802394.0, "taker_buy_quote": 11863.473939 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.001008, "high": 0.001013, "low": 0.001005, "close": 0.001012, "volume": 13277104.0, "close_time": 1775703599999, "quote_volume": 13401.978538, "trades": 188, "taker_buy_base": 5834328.0, "taker_buy_quote": 5893.042701 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.001011, "high": 0.001013, "low": 0.001005, "close": 0.00101, "volume": 23067159.0, "close_time": 1775707199999, "quote_volume": 23287.906236, "trades": 271, "taker_buy_base": 10273010.0, "taker_buy_quote": 10375.621544 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001008, "high": 0.001011, "low": 0.001002, "close": 0.001003, "volume": 21008764.0, "close_time": 1775710799999, "quote_volume": 21170.206339, "trades": 259, "taker_buy_base": 9018189.0, "taker_buy_quote": 9097.387517 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.001002, "high": 0.00101, "low": 0.000997, "close": 0.001008, "volume": 19352638.0, "close_time": 1775714399999, "quote_volume": 19456.099511, "trades": 205, "taker_buy_base": 12386500.0, "taker_buy_quote": 12462.57341 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.001007, "high": 0.001013, "low": 0.001007, "close": 0.001012, "volume": 12021056.0, "close_time": 1775717999999, "quote_volume": 12139.596894, "trades": 128, "taker_buy_base": 7729951.0, "taker_buy_quote": 7806.463303 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.001013, "high": 0.001015, "low": 0.00101, "close": 0.00101, "volume": 9099386.0, "close_time": 1775721599999, "quote_volume": 9207.937738, "trades": 91, "taker_buy_base": 1831603.0, "taker_buy_quote": 1855.085667 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00101, "high": 0.001022, "low": 0.001009, "close": 0.001017, "volume": 83108118.0, "close_time": 1775725199999, "quote_volume": 84533.874763, "trades": 874, "taker_buy_base": 47124186.0, "taker_buy_quote": 47949.458925 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.001016, "high": 0.001027, "low": 0.001012, "close": 0.001026, "volume": 23336193.0, "close_time": 1775728799999, "quote_volume": 23752.773688, "trades": 232, "taker_buy_base": 13877270.0, "taker_buy_quote": 14139.502169 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.001025, "high": 0.001026, "low": 0.00102, "close": 0.001023, "volume": 13838856.0, "close_time": 1775732399999, "quote_volume": 14158.926674, "trades": 178, "taker_buy_base": 5291214.0, "taker_buy_quote": 5416.037173 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.001023, "high": 0.001023, "low": 0.001017, "close": 0.001018, "volume": 21077186.0, "close_time": 1775735999999, "quote_volume": 21501.841031, "trades": 232, "taker_buy_base": 7427487.0, "taker_buy_quote": 7575.643194 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001018, "high": 0.00102, "low": 0.001009, "close": 0.001015, "volume": 122779103.0, "close_time": 1775739599999, "quote_volume": 124456.459142, "trades": 1458, "taker_buy_base": 58084127.0, "taker_buy_quote": 58874.015833 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.001015, "high": 0.001016, "low": 0.001009, "close": 0.001014, "volume": 67340209.0, "close_time": 1775743199999, "quote_volume": 68202.15944, "trades": 538, "taker_buy_base": 42446553.0, "taker_buy_quote": 43006.9165 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.001014, "high": 0.001023, "low": 0.001013, "close": 0.00102, "volume": 33706445.0, "close_time": 1775746799999, "quote_volume": 34281.5725, "trades": 321, "taker_buy_base": 20566966.0, "taker_buy_quote": 20925.565708 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.001021, "high": 0.001047, "low": 0.001018, "close": 0.00104, "volume": 58110859.0, "close_time": 1775750399999, "quote_volume": 60145.723975, "trades": 635, "taker_buy_base": 29734274.0, "taker_buy_quote": 30755.626078 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001041, "high": 0.001047, "low": 0.001038, "close": 0.001044, "volume": 47958854.0, "close_time": 1775753999999, "quote_volume": 49997.073033, "trades": 387, "taker_buy_base": 25351142.0, "taker_buy_quote": 26442.437189 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.001045, "high": 0.001203, "low": 0.001044, "close": 0.001107, "volume": 1679808773.0, "close_time": 1775757599999, "quote_volume": 1893471.969689, "trades": 23396, "taker_buy_base": 872663710.0, "taker_buy_quote": 982889.375533 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.001108, "high": 0.00116, "low": 0.001082, "close": 0.00111, "volume": 818379164.0, "close_time": 1775761199999, "quote_volume": 909932.079321, "trades": 9242, "taker_buy_base": 432821307.0, "taker_buy_quote": 481035.761389 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.001111, "high": 0.00117, "low": 0.0011, "close": 0.001128, "volume": 553180952.0, "close_time": 1775764799999, "quote_volume": 626352.490657, "trades": 9169, "taker_buy_base": 282854730.0, "taker_buy_quote": 319931.222189 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001127, "high": 0.001135, "low": 0.001091, "close": 0.001096, "volume": 347524446.0, "close_time": 1775768399999, "quote_volume": 384862.041549, "trades": 3411, "taker_buy_base": 175949111.0, "taker_buy_quote": 194800.474064 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.001096, "high": 0.001103, "low": 0.001083, "close": 0.001103, "volume": 179524596.0, "close_time": 1775771999999, "quote_volume": 196350.750259, "trades": 1585, "taker_buy_base": 79799546.0, "taker_buy_quote": 87286.742569 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.001104, "high": 0.001113, "low": 0.001086, "close": 0.001088, "volume": 95777056.0, "close_time": 1775775599999, "quote_volume": 105167.660643, "trades": 1244, "taker_buy_base": 50593863.0, "taker_buy_quote": 55545.069551 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.001088, "high": 0.001091, "low": 0.001063, "close": 0.00107, "volume": 174654727.0, "close_time": 1775779199999, "quote_volume": 187949.734242, "trades": 1685, "taker_buy_base": 75780161.0, "taker_buy_quote": 81557.216552 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001071, "high": 0.001091, "low": 0.001064, "close": 0.001091, "volume": 71612883.0, "close_time": 1775782799999, "quote_volume": 76989.300598, "trades": 877, "taker_buy_base": 37203105.0, "taker_buy_quote": 39998.038102 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.001092, "high": 0.001118, "low": 0.001086, "close": 0.001092, "volume": 144764315.0, "close_time": 1775786399999, "quote_volume": 159540.144339, "trades": 1662, "taker_buy_base": 71541219.0, "taker_buy_quote": 78854.535903 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.001094, "high": 0.001099, "low": 0.001086, "close": 0.001094, "volume": 42601991.0, "close_time": 1775789999999, "quote_volume": 46506.23271, "trades": 578, "taker_buy_base": 23470503.0, "taker_buy_quote": 25622.328969 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.001095, "high": 0.001099, "low": 0.00108, "close": 0.001081, "volume": 47913853.0, "close_time": 1775793599999, "quote_volume": 52172.323638, "trades": 528, "taker_buy_base": 17461566.0, "taker_buy_quote": 18997.372744 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001082, "high": 0.001102, "low": 0.001079, "close": 0.001095, "volume": 62357110.0, "close_time": 1775797199999, "quote_volume": 67972.211642, "trades": 810, "taker_buy_base": 32018438.0, "taker_buy_quote": 34886.409434 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.001096, "high": 0.001137, "low": 0.001089, "close": 0.00111, "volume": 243514505.0, "close_time": 1775800799999, "quote_volume": 271428.675844, "trades": 2300, "taker_buy_base": 113508079.0, "taker_buy_quote": 126623.240816 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00111, "high": 0.001112, "low": 0.001077, "close": 0.001085, "volume": 123280614.0, "close_time": 1775804399999, "quote_volume": 134671.369016, "trades": 1234, "taker_buy_base": 58349605.0, "taker_buy_quote": 63655.95058 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.001084, "high": 0.00109, "low": 0.00108, "close": 0.001085, "volume": 14008755.0, "close_time": 1775807999999, "quote_volume": 15193.415776, "trades": 163, "taker_buy_base": 9621956.0, "taker_buy_quote": 10438.056566 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001077, "high": 0.001082, "low": 0.00107, "close": 0.001071, "volume": 70726675.0, "close_time": 1775811599999, "quote_volume": 76085.592503, "trades": 827, "taker_buy_base": 32055714.0, "taker_buy_quote": 34507.675568 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.001711, "high": 0.001726, "low": 0.001695, "close": 0.001718, "volume": 210190137.0, "close_time": 1744286399999, "quote_volume": 358941.368645, "trades": 3952, "taker_buy_base": 101853367.0, "taker_buy_quote": 173962.842846 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.001716, "high": 0.001761, "low": 0.001661, "close": 0.001666, "volume": 527902128.0, "close_time": 1744300799999, "quote_volume": 908358.116132, "trades": 9250, "taker_buy_base": 272412508.0, "taker_buy_quote": 469328.572039 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.001666, "high": 0.00169, "low": 0.001658, "close": 0.001671, "volume": 343275381.0, "close_time": 1744315199999, "quote_volume": 574581.45434, "trades": 6282, "taker_buy_base": 190134275.0, "taker_buy_quote": 318168.08372 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.001671, "high": 0.001706, "low": 0.00167, "close": 0.001686, "volume": 180411219.0, "close_time": 1744329599999, "quote_volume": 303649.088477, "trades": 2451, "taker_buy_base": 90337215.0, "taker_buy_quote": 151949.305151 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.001686, "high": 0.001742, "low": 0.001663, "close": 0.001731, "volume": 228770983.0, "close_time": 1744343999999, "quote_volume": 392463.968586, "trades": 3879, "taker_buy_base": 118522129.0, "taker_buy_quote": 203446.237906 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.001731, "high": 0.001745, "low": 0.001716, "close": 0.001736, "volume": 213227817.0, "close_time": 1744358399999, "quote_volume": 368868.330953, "trades": 3334, "taker_buy_base": 117697426.0, "taker_buy_quote": 203663.320447 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.001737, "high": 0.001767, "low": 0.001727, "close": 0.001742, "volume": 296530430.0, "close_time": 1744372799999, "quote_volume": 517499.719847, "trades": 4204, "taker_buy_base": 159170741.0, "taker_buy_quote": 277978.49176 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.001744, "high": 0.001774, "low": 0.001724, "close": 0.001767, "volume": 425469494.0, "close_time": 1744387199999, "quote_volume": 744790.540395, "trades": 6073, "taker_buy_base": 216380144.0, "taker_buy_quote": 378877.96162 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.001767, "high": 0.001801, "low": 0.001745, "close": 0.001791, "volume": 354662741.0, "close_time": 1744401599999, "quote_volume": 629309.101979, "trades": 4511, "taker_buy_base": 178351832.0, "taker_buy_quote": 316542.580642 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.00179, "high": 0.001847, "low": 0.001777, "close": 0.001796, "volume": 232196832.0, "close_time": 1744415999999, "quote_volume": 419080.284901, "trades": 3361, "taker_buy_base": 133529054.0, "taker_buy_quote": 241300.576193 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.001797, "high": 0.001868, "low": 0.001787, "close": 0.001791, "volume": 484280044.0, "close_time": 1744430399999, "quote_volume": 885840.593493, "trades": 9242, "taker_buy_base": 226501644.0, "taker_buy_quote": 414727.030623 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.001791, "high": 0.001862, "low": 0.001783, "close": 0.001862, "volume": 301645451.0, "close_time": 1744444799999, "quote_volume": 547662.61777, "trades": 4934, "taker_buy_base": 169002864.0, "taker_buy_quote": 307059.537488 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.001862, "high": 0.001931, "low": 0.001849, "close": 0.001881, "volume": 485632963.0, "close_time": 1744459199999, "quote_volume": 920299.301983, "trades": 7798, "taker_buy_base": 267027184.0, "taker_buy_quote": 505921.924644 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.001881, "high": 0.002178, "low": 0.001877, "close": 0.002133, "volume": 2428532607.0, "close_time": 1744473599999, "quote_volume": 4997222.339164, "trades": 40663, "taker_buy_base": 1276431637.0, "taker_buy_quote": 2623696.527777 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.002134, "high": 0.00215, "low": 0.00204, "close": 0.002051, "volume": 895562814.0, "close_time": 1744487999999, "quote_volume": 1870866.692286, "trades": 16546, "taker_buy_base": 443262904.0, "taker_buy_quote": 926603.129592 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.002049, "high": 0.002099, "low": 0.002045, "close": 0.002074, "volume": 286707149.0, "close_time": 1744502399999, "quote_volume": 593431.606613, "trades": 7022, "taker_buy_base": 143519436.0, "taker_buy_quote": 296955.704219 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.002073, "high": 0.002081, "low": 0.002023, "close": 0.002049, "volume": 325255490.0, "close_time": 1744516799999, "quote_volume": 667316.22376, "trades": 7099, "taker_buy_base": 153186261.0, "taker_buy_quote": 314547.5624 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.002049, "high": 0.00208, "low": 0.002012, "close": 0.002068, "volume": 254760622.0, "close_time": 1744531199999, "quote_volume": 520196.074524, "trades": 6439, "taker_buy_base": 116448526.0, "taker_buy_quote": 237578.446553 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.002068, "high": 0.002181, "low": 0.002045, "close": 0.002125, "volume": 1042773733.0, "close_time": 1744545599999, "quote_volume": 2210563.051266, "trades": 21078, "taker_buy_base": 600818926.0, "taker_buy_quote": 1273686.732941 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.002123, "high": 0.002123, "low": 0.001982, "close": 0.002004, "volume": 629821260.0, "close_time": 1744559999999, "quote_volume": 1278508.784413, "trades": 11721, "taker_buy_base": 287989884.0, "taker_buy_quote": 584341.473413 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.002003, "high": 0.002065, "low": 0.001952, "close": 0.001978, "volume": 461442294.0, "close_time": 1744574399999, "quote_volume": 930892.144447, "trades": 10115, "taker_buy_base": 222040616.0, "taker_buy_quote": 448964.490017 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.001978, "high": 0.001986, "low": 0.001892, "close": 0.00192, "volume": 369032962.0, "close_time": 1744588799999, "quote_volume": 714031.118566, "trades": 10061, "taker_buy_base": 142087059.0, "taker_buy_quote": 274624.245329 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.001921, "high": 0.002009, "low": 0.00191, "close": 0.001963, "volume": 506975333.0, "close_time": 1744603199999, "quote_volume": 997544.048841, "trades": 9808, "taker_buy_base": 270973491.0, "taker_buy_quote": 533261.795473 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.001964, "high": 0.001994, "low": 0.001928, "close": 0.001954, "volume": 220268332.0, "close_time": 1744617599999, "quote_volume": 432127.82377, "trades": 4225, "taker_buy_base": 115399044.0, "taker_buy_quote": 226504.146099 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.001954, "high": 0.002008, "low": 0.001947, "close": 0.001998, "volume": 221286734.0, "close_time": 1744631999999, "quote_volume": 438106.336075, "trades": 4654, "taker_buy_base": 114541731.0, "taker_buy_quote": 226752.519441 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.001998, "high": 0.00209, "low": 0.001978, "close": 0.002047, "volume": 1087752201.0, "close_time": 1744646399999, "quote_volume": 2212369.878193, "trades": 21270, "taker_buy_base": 632863707.0, "taker_buy_quote": 1286336.283277 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.002048, "high": 0.002059, "low": 0.001875, "close": 0.001933, "volume": 2177420067.0, "close_time": 1744660799999, "quote_volume": 4226034.563153, "trades": 44437, "taker_buy_base": 897399264.0, "taker_buy_quote": 1737069.749645 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.001935, "high": 0.001942, "low": 0.001905, "close": 0.001915, "volume": 163845770.0, "close_time": 1744675199999, "quote_volume": 315376.527277, "trades": 3658, "taker_buy_base": 88341241.0, "taker_buy_quote": 170173.769846 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.001916, "high": 0.001952, "low": 0.001887, "close": 0.001947, "volume": 201512715.0, "close_time": 1744689599999, "quote_volume": 386178.53476, "trades": 4375, "taker_buy_base": 100829113.0, "taker_buy_quote": 193552.573162 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.001946, "high": 0.001953, "low": 0.0019, "close": 0.001922, "volume": 160668370.0, "close_time": 1744703999999, "quote_volume": 308224.351902, "trades": 3898, "taker_buy_base": 74197984.0, "taker_buy_quote": 142349.200142 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.001922, "high": 0.001945, "low": 0.001889, "close": 0.001907, "volume": 268185787.0, "close_time": 1744718399999, "quote_volume": 513448.20331, "trades": 5309, "taker_buy_base": 123197358.0, "taker_buy_quote": 235940.670116 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.001909, "high": 0.001945, "low": 0.001865, "close": 0.001884, "volume": 421730540.0, "close_time": 1744732799999, "quote_volume": 801348.155078, "trades": 10401, "taker_buy_base": 204132449.0, "taker_buy_quote": 388291.024304 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.001884, "high": 0.001885, "low": 0.0018, "close": 0.001804, "volume": 341928420.0, "close_time": 1744747199999, "quote_volume": 630136.714826, "trades": 7499, "taker_buy_base": 144977734.0, "taker_buy_quote": 267307.041774 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.001804, "high": 0.001812, "low": 0.001766, "close": 0.001778, "volume": 225816708.0, "close_time": 1744761599999, "quote_volume": 403149.580588, "trades": 5206, "taker_buy_base": 99916683.0, "taker_buy_quote": 178252.319065 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.001778, "high": 0.001807, "low": 0.001743, "close": 0.001778, "volume": 253080277.0, "close_time": 1744775999999, "quote_volume": 449061.857386, "trades": 4555, "taker_buy_base": 115973829.0, "taker_buy_quote": 205772.123912 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.001777, "high": 0.001786, "low": 0.001736, "close": 0.001741, "volume": 211624281.0, "close_time": 1744790399999, "quote_volume": 373346.665904, "trades": 4059, "taker_buy_base": 115616756.0, "taker_buy_quote": 204116.846272 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.00174, "high": 0.001761, "low": 0.00172, "close": 0.001745, "volume": 166972804.0, "close_time": 1744804799999, "quote_volume": 290269.578057, "trades": 3230, "taker_buy_base": 80564256.0, "taker_buy_quote": 140153.954749 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.001744, "high": 0.001789, "low": 0.001717, "close": 0.001758, "volume": 262749920.0, "close_time": 1744819199999, "quote_volume": 461045.342879, "trades": 5064, "taker_buy_base": 135397504.0, "taker_buy_quote": 237695.34513 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.001759, "high": 0.001785, "low": 0.001683, "close": 0.001776, "volume": 602445421.0, "close_time": 1744833599999, "quote_volume": 1047149.681084, "trades": 10641, "taker_buy_base": 303393669.0, "taker_buy_quote": 527373.241797 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.001775, "high": 0.001798, "low": 0.001749, "close": 0.00175, "volume": 176630613.0, "close_time": 1744847999999, "quote_volume": 312924.788243, "trades": 4342, "taker_buy_base": 88863612.0, "taker_buy_quote": 157596.57182 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.00175, "high": 0.001779, "low": 0.001711, "close": 0.001727, "volume": 1291531243.0, "close_time": 1744862399999, "quote_volume": 2259570.26723, "trades": 19508, "taker_buy_base": 658658325.0, "taker_buy_quote": 1151632.056306 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.001726, "high": 0.001794, "low": 0.001721, "close": 0.001782, "volume": 242637076.0, "close_time": 1744876799999, "quote_volume": 427522.786123, "trades": 6428, "taker_buy_base": 111305990.0, "taker_buy_quote": 196013.047744 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.001783, "high": 0.001807, "low": 0.001761, "close": 0.001804, "volume": 216543471.0, "close_time": 1744891199999, "quote_volume": 386382.32328, "trades": 4496, "taker_buy_base": 122507177.0, "taker_buy_quote": 218940.04545 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.001805, "high": 0.001819, "low": 0.001754, "close": 0.001809, "volume": 341822187.0, "close_time": 1744905599999, "quote_volume": 613379.571846, "trades": 6659, "taker_buy_base": 178687585.0, "taker_buy_quote": 320746.239646 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.001809, "high": 0.001962, "low": 0.001807, "close": 0.00188, "volume": 1269641099.0, "close_time": 1744919999999, "quote_volume": 2406200.29823, "trades": 24025, "taker_buy_base": 681673935.0, "taker_buy_quote": 1292312.270779 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.001881, "high": 0.00191, "low": 0.001868, "close": 0.001872, "volume": 280619593.0, "close_time": 1744934399999, "quote_volume": 531486.814602, "trades": 4776, "taker_buy_base": 129988300.0, "taker_buy_quote": 246270.188072 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.001872, "high": 0.001997, "low": 0.001872, "close": 0.001921, "volume": 869859242.0, "close_time": 1744948799999, "quote_volume": 1684008.620553, "trades": 14117, "taker_buy_base": 442192707.0, "taker_buy_quote": 854387.549186 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.001922, "high": 0.002047, "low": 0.001902, "close": 0.002036, "volume": 834758420.0, "close_time": 1744963199999, "quote_volume": 1644512.031344, "trades": 13311, "taker_buy_base": 426194342.0, "taker_buy_quote": 839659.728421 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.002037, "high": 0.002102, "low": 0.001995, "close": 0.002025, "volume": 1090707087.0, "close_time": 1744977599999, "quote_volume": 2241792.996602, "trades": 17685, "taker_buy_base": 530190044.0, "taker_buy_quote": 1089419.02981 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.002025, "high": 0.002091, "low": 0.002001, "close": 0.002037, "volume": 747818863.0, "close_time": 1744991999999, "quote_volume": 1526578.540049, "trades": 11098, "taker_buy_base": 401771800.0, "taker_buy_quote": 821331.376677 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.002039, "high": 0.002067, "low": 0.002007, "close": 0.002025, "volume": 365294581.0, "close_time": 1745006399999, "quote_volume": 742967.862873, "trades": 5380, "taker_buy_base": 159386501.0, "taker_buy_quote": 324266.138905 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.002025, "high": 0.0021, "low": 0.002013, "close": 0.002097, "volume": 517937422.0, "close_time": 1745020799999, "quote_volume": 1067713.08988, "trades": 6768, "taker_buy_base": 288929164.0, "taker_buy_quote": 595868.131258 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.002096, "high": 0.0021, "low": 0.002013, "close": 0.002048, "volume": 545228799.0, "close_time": 1745035199999, "quote_volume": 1112703.958254, "trades": 6632, "taker_buy_base": 245437139.0, "taker_buy_quote": 500826.449391 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.002048, "high": 0.002068, "low": 0.002026, "close": 0.002048, "volume": 274235580.0, "close_time": 1745049599999, "quote_volume": 561615.398933, "trades": 3899, "taker_buy_base": 155104479.0, "taker_buy_quote": 317871.684561 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.002047, "high": 0.002054, "low": 0.001996, "close": 0.001998, "volume": 207881893.0, "close_time": 1745063999999, "quote_volume": 419426.894686, "trades": 4039, "taker_buy_base": 85485437.0, "taker_buy_quote": 172639.343593 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.002001, "high": 0.002011, "low": 0.001973, "close": 0.001998, "volume": 211906252.0, "close_time": 1745078399999, "quote_volume": 422042.675929, "trades": 4008, "taker_buy_base": 86230151.0, "taker_buy_quote": 171940.520024 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.001997, "high": 0.002058, "low": 0.001995, "close": 0.002057, "volume": 386245902.0, "close_time": 1745092799999, "quote_volume": 784276.578274, "trades": 7894, "taker_buy_base": 193979957.0, "taker_buy_quote": 394039.544242 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.002056, "high": 0.002093, "low": 0.002047, "close": 0.002058, "volume": 180528727.0, "close_time": 1745107199999, "quote_volume": 372707.857428, "trades": 4237, "taker_buy_base": 87861023.0, "taker_buy_quote": 181391.383673 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.002058, "high": 0.002096, "low": 0.002044, "close": 0.002074, "volume": 166917553.0, "close_time": 1745121599999, "quote_volume": 346015.209362, "trades": 3438, "taker_buy_base": 76769181.0, "taker_buy_quote": 159098.51168 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.002076, "high": 0.002155, "low": 0.002069, "close": 0.002084, "volume": 447338295.0, "close_time": 1745135999999, "quote_volume": 944910.036332, "trades": 9523, "taker_buy_base": 223851759.0, "taker_buy_quote": 473065.775526 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.002084, "high": 0.002086, "low": 0.002006, "close": 0.002035, "volume": 228676871.0, "close_time": 1745150399999, "quote_volume": 466143.19352, "trades": 5243, "taker_buy_base": 118577840.0, "taker_buy_quote": 241678.452215 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.002036, "high": 0.002065, "low": 0.002025, "close": 0.002058, "volume": 169504030.0, "close_time": 1745164799999, "quote_volume": 347046.110735, "trades": 4168, "taker_buy_base": 80215177.0, "taker_buy_quote": 164274.653334 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.002058, "high": 0.002121, "low": 0.002047, "close": 0.002113, "volume": 222732305.0, "close_time": 1745179199999, "quote_volume": 465721.032947, "trades": 5151, "taker_buy_base": 119985880.0, "taker_buy_quote": 250834.120155 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.002112, "high": 0.002154, "low": 0.002097, "close": 0.002102, "volume": 243280808.0, "close_time": 1745193599999, "quote_volume": 516574.360303, "trades": 5103, "taker_buy_base": 129242349.0, "taker_buy_quote": 274507.728384 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.002103, "high": 0.002175, "low": 0.002089, "close": 0.002144, "volume": 278788100.0, "close_time": 1745207999999, "quote_volume": 595542.954108, "trades": 6509, "taker_buy_base": 145348884.0, "taker_buy_quote": 310926.840608 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.002144, "high": 0.002268, "low": 0.002127, "close": 0.002259, "volume": 532759847.0, "close_time": 1745222399999, "quote_volume": 1179150.333279, "trades": 12991, "taker_buy_base": 283160538.0, "taker_buy_quote": 627389.584303 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.002259, "high": 0.002328, "low": 0.002211, "close": 0.002239, "volume": 682886961.0, "close_time": 1745236799999, "quote_volume": 1547326.375448, "trades": 15619, "taker_buy_base": 342044302.0, "taker_buy_quote": 776016.089255 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.00224, "high": 0.002309, "low": 0.002218, "close": 0.00228, "volume": 437877679.0, "close_time": 1745251199999, "quote_volume": 989764.775176, "trades": 10416, "taker_buy_base": 241093621.0, "taker_buy_quote": 545265.558161 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.002281, "high": 0.002375, "low": 0.002226, "close": 0.002252, "volume": 845253702.0, "close_time": 1745265599999, "quote_volume": 1935947.199041, "trades": 15884, "taker_buy_base": 435257448.0, "taker_buy_quote": 998466.752484 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.00225, "high": 0.002285, "low": 0.002194, "close": 0.002222, "volume": 191028612.0, "close_time": 1745279999999, "quote_volume": 425681.201783, "trades": 4146, "taker_buy_base": 95758145.0, "taker_buy_quote": 213599.230197 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.002223, "high": 0.002319, "low": 0.002188, "close": 0.002308, "volume": 347825778.0, "close_time": 1745294399999, "quote_volume": 789822.477481, "trades": 5483, "taker_buy_base": 162311675.0, "taker_buy_quote": 368834.203764 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.00231, "high": 0.002684, "low": 0.002266, "close": 0.002626, "volume": 1500764706.0, "close_time": 1745308799999, "quote_volume": 3720694.320794, "trades": 35526, "taker_buy_base": 708761282.0, "taker_buy_quote": 1748717.033413 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.002624, "high": 0.002778, "low": 0.002447, "close": 0.002509, "volume": 2945135814.0, "close_time": 1745323199999, "quote_volume": 7657808.355655, "trades": 58691, "taker_buy_base": 1433643441.0, "taker_buy_quote": 3725986.709663 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.002508, "high": 0.0033, "low": 0.002502, "close": 0.002949, "volume": 3625585270.0, "close_time": 1745337599999, "quote_volume": 10413909.968586, "trades": 69237, "taker_buy_base": 1818548096.0, "taker_buy_quote": 5204431.581715 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.002951, "high": 0.003282, "low": 0.002886, "close": 0.002941, "volume": 2860399589.0, "close_time": 1745351999999, "quote_volume": 8836908.764719, "trades": 67555, "taker_buy_base": 1398235103.0, "taker_buy_quote": 4319050.783482 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.00294, "high": 0.003111, "low": 0.002879, "close": 0.003065, "volume": 1445164741.0, "close_time": 1745366399999, "quote_volume": 4326412.231579, "trades": 31499, "taker_buy_base": 730549854.0, "taker_buy_quote": 2190204.036243 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.003064, "high": 0.003609, "low": 0.003044, "close": 0.003459, "volume": 3583146028.0, "close_time": 1745380799999, "quote_volume": 12200253.601301, "trades": 104889, "taker_buy_base": 1691878008.0, "taker_buy_quote": 5758128.063036 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.003459, "high": 0.004395, "low": 0.003455, "close": 0.004096, "volume": 5480211477.0, "close_time": 1745395199999, "quote_volume": 21878693.14291, "trades": 195048, "taker_buy_base": 2683659914.0, "taker_buy_quote": 10719395.287398 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.004096, "high": 0.004613, "low": 0.003942, "close": 0.004272, "volume": 3402919485.0, "close_time": 1745409599999, "quote_volume": 14513580.684982, "trades": 141709, "taker_buy_base": 1690775910.0, "taker_buy_quote": 7207522.183242 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.004272, "high": 0.0056, "low": 0.004258, "close": 0.004872, "volume": 10889631798.0, "close_time": 1745423999999, "quote_volume": 53509396.754132, "trades": 389505, "taker_buy_base": 5473237498.0, "taker_buy_quote": 26857361.742157 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.004869, "high": 0.004889, "low": 0.004198, "close": 0.004494, "volume": 5577049853.0, "close_time": 1745438399999, "quote_volume": 25369339.066872, "trades": 213854, "taker_buy_base": 2804759608.0, "taker_buy_quote": 12764736.162869 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.004493, "high": 0.004689, "low": 0.00432, "close": 0.004633, "volume": 1939514193.0, "close_time": 1745452799999, "quote_volume": 8695083.118792, "trades": 80278, "taker_buy_base": 1010817596.0, "taker_buy_quote": 4541286.849727 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004635, "high": 0.00464, "low": 0.004067, "close": 0.004091, "volume": 1721287770.0, "close_time": 1745467199999, "quote_volume": 7396835.885835, "trades": 66589, "taker_buy_base": 838346824.0, "taker_buy_quote": 3604625.410838 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.004091, "high": 0.004342, "low": 0.004053, "close": 0.004149, "volume": 1047846999.0, "close_time": 1745481599999, "quote_volume": 4393335.899388, "trades": 47831, "taker_buy_base": 540997432.0, "taker_buy_quote": 2269647.476858 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.004149, "high": 0.004287, "low": 0.004057, "close": 0.004236, "volume": 863524226.0, "close_time": 1745495999999, "quote_volume": 3614794.993536, "trades": 44046, "taker_buy_base": 469720019.0, "taker_buy_quote": 1968922.769108 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.004237, "high": 0.00455, "low": 0.004085, "close": 0.004323, "volume": 1665224344.0, "close_time": 1745510399999, "quote_volume": 7141316.844072, "trades": 61492, "taker_buy_base": 891897614.0, "taker_buy_quote": 3831928.039869 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.004323, "high": 0.00537, "low": 0.004306, "close": 0.004536, "volume": 3967660392.0, "close_time": 1745524799999, "quote_volume": 19242916.976704, "trades": 166798, "taker_buy_base": 1968749901.0, "taker_buy_quote": 9537862.637379 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.004538, "high": 0.004588, "low": 0.004193, "close": 0.004287, "volume": 914122991.0, "close_time": 1745539199999, "quote_volume": 3957918.114609, "trades": 46716, "taker_buy_base": 421415240.0, "taker_buy_quote": 1825284.315382 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.004287, "high": 0.004381, "low": 0.004199, "close": 0.004238, "volume": 673281232.0, "close_time": 1745553599999, "quote_volume": 2885191.233231, "trades": 35573, "taker_buy_base": 370956846.0, "taker_buy_quote": 1592346.306365 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.004236, "high": 0.004892, "low": 0.00417, "close": 0.004824, "volume": 1089319571.0, "close_time": 1745567999999, "quote_volume": 4866926.973126, "trades": 53098, "taker_buy_base": 594477228.0, "taker_buy_quote": 2652831.523931 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.004819, "high": 0.004819, "low": 0.004467, "close": 0.004572, "volume": 1290988379.0, "close_time": 1745582399999, "quote_volume": 5957174.072597, "trades": 54588, "taker_buy_base": 650441170.0, "taker_buy_quote": 3004239.403098 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.00457, "high": 0.004658, "low": 0.004408, "close": 0.004447, "volume": 892430308.0, "close_time": 1745596799999, "quote_volume": 4050510.067339, "trades": 51187, "taker_buy_base": 414915545.0, "taker_buy_quote": 1886134.734633 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.004449, "high": 0.004567, "low": 0.004304, "close": 0.004513, "volume": 712889049.0, "close_time": 1745611199999, "quote_volume": 3155568.157652, "trades": 38731, "taker_buy_base": 342310886.0, "taker_buy_quote": 1515909.028592 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.004512, "high": 0.004555, "low": 0.004343, "close": 0.004374, "volume": 571326245.0, "close_time": 1745625599999, "quote_volume": 2551007.626897, "trades": 30415, "taker_buy_base": 265721546.0, "taker_buy_quote": 1187130.954897 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.004375, "high": 0.004717, "low": 0.004372, "close": 0.00449, "volume": 711122581.0, "close_time": 1745639999999, "quote_volume": 3237493.748531, "trades": 39725, "taker_buy_base": 374421376.0, "taker_buy_quote": 1706585.467886 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.004491, "high": 0.004579, "low": 0.004402, "close": 0.004531, "volume": 461290006.0, "close_time": 1745654399999, "quote_volume": 2065634.138609, "trades": 24912, "taker_buy_base": 272312043.0, "taker_buy_quote": 1219681.012426 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.004533, "high": 0.005241, "low": 0.004509, "close": 0.004688, "volume": 2178966064.0, "close_time": 1745668799999, "quote_volume": 10619983.366145, "trades": 101929, "taker_buy_base": 1127058783.0, "taker_buy_quote": 5500518.280687 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.004686, "high": 0.005594, "low": 0.004679, "close": 0.005486, "volume": 3503287185.0, "close_time": 1745683199999, "quote_volume": 18469472.258742, "trades": 168773, "taker_buy_base": 1736631232.0, "taker_buy_quote": 9145507.075132 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.005492, "high": 0.005969, "low": 0.005102, "close": 0.005264, "volume": 2992325149.0, "close_time": 1745697599999, "quote_volume": 16665584.508594, "trades": 130943, "taker_buy_base": 1474700893.0, "taker_buy_quote": 8232192.19681 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.005264, "high": 0.005787, "low": 0.005179, "close": 0.005504, "volume": 1305632585.0, "close_time": 1745711999999, "quote_volume": 7174979.043771, "trades": 66632, "taker_buy_base": 664567714.0, "taker_buy_quote": 3650302.661788 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.005506, "high": 0.005538, "low": 0.005135, "close": 0.005395, "volume": 999124101.0, "close_time": 1745726399999, "quote_volume": 5281551.824097, "trades": 67710, "taker_buy_base": 507211374.0, "taker_buy_quote": 2682409.811445 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.005391, "high": 0.00568, "low": 0.00535, "close": 0.005508, "volume": 1274146408.0, "close_time": 1745740799999, "quote_volume": 7016504.79184, "trades": 71583, "taker_buy_base": 695939104.0, "taker_buy_quote": 3834732.698063 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.005504, "high": 0.005578, "low": 0.005191, "close": 0.005383, "volume": 915355720.0, "close_time": 1745755199999, "quote_volume": 4921313.711876, "trades": 50503, "taker_buy_base": 448865125.0, "taker_buy_quote": 2412637.099836 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.005383, "high": 0.005402, "low": 0.005015, "close": 0.005079, "volume": 893441289.0, "close_time": 1745769599999, "quote_volume": 4633832.457852, "trades": 49258, "taker_buy_base": 464052496.0, "taker_buy_quote": 2409377.762032 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.005079, "high": 0.005257, "low": 0.005018, "close": 0.005065, "volume": 720645613.0, "close_time": 1745783999999, "quote_volume": 3695730.262591, "trades": 41699, "taker_buy_base": 368984368.0, "taker_buy_quote": 1892207.589329 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.005064, "high": 0.005159, "low": 0.004833, "close": 0.004886, "volume": 626046787.0, "close_time": 1745798399999, "quote_volume": 3140558.205415, "trades": 41819, "taker_buy_base": 260211334.0, "taker_buy_quote": 1304864.409531 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004888, "high": 0.004908, "low": 0.004715, "close": 0.004802, "volume": 510050164.0, "close_time": 1745812799999, "quote_volume": 2450822.581014, "trades": 38903, "taker_buy_base": 225340426.0, "taker_buy_quote": 1084242.566946 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.004802, "high": 0.005194, "low": 0.004785, "close": 0.005173, "volume": 908548442.0, "close_time": 1745827199999, "quote_volume": 4574956.20578, "trades": 58000, "taker_buy_base": 537876744.0, "taker_buy_quote": 2706617.529906 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.005173, "high": 0.005186, "low": 0.005018, "close": 0.00507, "volume": 603175888.0, "close_time": 1745841599999, "quote_volume": 3072978.836015, "trades": 42479, "taker_buy_base": 301254079.0, "taker_buy_quote": 1536529.791466 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.005071, "high": 0.005198, "low": 0.004715, "close": 0.004763, "volume": 851042650.0, "close_time": 1745855999999, "quote_volume": 4206444.421713, "trades": 50476, "taker_buy_base": 392766503.0, "taker_buy_quote": 1945042.808415 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.004762, "high": 0.005162, "low": 0.004711, "close": 0.005096, "volume": 642732587.0, "close_time": 1745870399999, "quote_volume": 3186039.573435, "trades": 38500, "taker_buy_base": 326966868.0, "taker_buy_quote": 1619685.593675 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.005095, "high": 0.00532, "low": 0.004914, "close": 0.00497, "volume": 612649500.0, "close_time": 1745884799999, "quote_volume": 3128037.907655, "trades": 39157, "taker_buy_base": 292323537.0, "taker_buy_quote": 1496323.840656 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.004968, "high": 0.005002, "low": 0.004825, "close": 0.004876, "volume": 377109525.0, "close_time": 1745899199999, "quote_volume": 1841788.186192, "trades": 25241, "taker_buy_base": 195100900.0, "taker_buy_quote": 953587.672879 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.004877, "high": 0.005056, "low": 0.004767, "close": 0.004841, "volume": 541343296.0, "close_time": 1745913599999, "quote_volume": 2646295.261525, "trades": 34757, "taker_buy_base": 294465926.0, "taker_buy_quote": 1441248.543363 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.004841, "high": 0.004867, "low": 0.004594, "close": 0.004846, "volume": 631793312.0, "close_time": 1745927999999, "quote_volume": 2983178.68245, "trades": 29285, "taker_buy_base": 336893262.0, "taker_buy_quote": 1590091.706567 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.004847, "high": 0.004858, "low": 0.004672, "close": 0.004795, "volume": 429683305.0, "close_time": 1745942399999, "quote_volume": 2049424.053369, "trades": 23905, "taker_buy_base": 221158305.0, "taker_buy_quote": 1055721.988966 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.004796, "high": 0.004867, "low": 0.004685, "close": 0.004805, "volume": 366455382.0, "close_time": 1745956799999, "quote_volume": 1754293.055941, "trades": 21463, "taker_buy_base": 176254261.0, "taker_buy_quote": 843961.78259 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.004806, "high": 0.004806, "low": 0.004595, "close": 0.004648, "volume": 254791335.0, "close_time": 1745971199999, "quote_volume": 1192689.403483, "trades": 18783, "taker_buy_base": 114496615.0, "taker_buy_quote": 535776.529424 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004648, "high": 0.00482, "low": 0.004591, "close": 0.004699, "volume": 324781222.0, "close_time": 1745985599999, "quote_volume": 1531162.269364, "trades": 23508, "taker_buy_base": 141333702.0, "taker_buy_quote": 667011.343861 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.004698, "high": 0.004824, "low": 0.004681, "close": 0.004742, "volume": 226976508.0, "close_time": 1745999999999, "quote_volume": 1078473.435387, "trades": 19634, "taker_buy_base": 117663696.0, "taker_buy_quote": 559402.987009 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.004742, "high": 0.004753, "low": 0.004612, "close": 0.00469, "volume": 327428538.0, "close_time": 1746014399999, "quote_volume": 1532330.666742, "trades": 17664, "taker_buy_base": 156829597.0, "taker_buy_quote": 734201.61461 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.004691, "high": 0.004699, "low": 0.004218, "close": 0.004431, "volume": 878142530.0, "close_time": 1746028799999, "quote_volume": 3875060.615451, "trades": 40579, "taker_buy_base": 427080996.0, "taker_buy_quote": 1885266.226548 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.004431, "high": 0.004488, "low": 0.004348, "close": 0.004409, "volume": 258785443.0, "close_time": 1746043199999, "quote_volume": 1141597.506668, "trades": 15531, "taker_buy_base": 133385537.0, "taker_buy_quote": 588832.780836 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.004408, "high": 0.004554, "low": 0.004404, "close": 0.004541, "volume": 287650454.0, "close_time": 1746057599999, "quote_volume": 1290160.220391, "trades": 15181, "taker_buy_base": 144455360.0, "taker_buy_quote": 648249.789311 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004539, "high": 0.004663, "low": 0.004446, "close": 0.004469, "volume": 240286198.0, "close_time": 1746071999999, "quote_volume": 1094299.489742, "trades": 14530, "taker_buy_base": 125946856.0, "taker_buy_quote": 573614.729023 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.00447, "high": 0.004641, "low": 0.004421, "close": 0.004625, "volume": 465408452.0, "close_time": 1746086399999, "quote_volume": 2118003.829588, "trades": 23178, "taker_buy_base": 274074736.0, "taker_buy_quote": 1247173.222868 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.004624, "high": 0.00464, "low": 0.004478, "close": 0.004568, "volume": 676299714.0, "close_time": 1746100799999, "quote_volume": 3076546.52496, "trades": 28944, "taker_buy_base": 303409821.0, "taker_buy_quote": 1381693.609522 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.004568, "high": 0.004634, "low": 0.00445, "close": 0.004547, "volume": 584593920.0, "close_time": 1746115199999, "quote_volume": 2667203.505189, "trades": 27355, "taker_buy_base": 280459466.0, "taker_buy_quote": 1279375.108053 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.004548, "high": 0.004608, "low": 0.004469, "close": 0.004529, "volume": 434932669.0, "close_time": 1746129599999, "quote_volume": 1975262.483068, "trades": 20501, "taker_buy_base": 222353755.0, "taker_buy_quote": 1010472.19401 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.004528, "high": 0.005089, "low": 0.004493, "close": 0.004929, "volume": 1354199530.0, "close_time": 1746143999999, "quote_volume": 6571700.872449, "trades": 65584, "taker_buy_base": 733861616.0, "taker_buy_quote": 3553428.669275 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.004929, "high": 0.005405, "low": 0.004823, "close": 0.004942, "volume": 1939994920.0, "close_time": 1746158399999, "quote_volume": 9993239.960732, "trades": 79288, "taker_buy_base": 945046966.0, "taker_buy_quote": 4871708.001581 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.004942, "high": 0.00534, "low": 0.004855, "close": 0.005104, "volume": 1335407430.0, "close_time": 1746172799999, "quote_volume": 6836723.436287, "trades": 60734, "taker_buy_base": 673388901.0, "taker_buy_quote": 3447782.293104 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.005109, "high": 0.005774, "low": 0.005088, "close": 0.005625, "volume": 2600986510.0, "close_time": 1746187199999, "quote_volume": 14234748.789429, "trades": 106724, "taker_buy_base": 1333048398.0, "taker_buy_quote": 7294371.642966 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.005623, "high": 0.005985, "low": 0.005553, "close": 0.005655, "volume": 2444368607.0, "close_time": 1746201599999, "quote_volume": 14088129.548981, "trades": 108173, "taker_buy_base": 1228529311.0, "taker_buy_quote": 7090184.613902 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.005655, "high": 0.005751, "low": 0.00544, "close": 0.005492, "volume": 1121385549.0, "close_time": 1746215999999, "quote_volume": 6275409.837139, "trades": 56202, "taker_buy_base": 530338273.0, "taker_buy_quote": 2972470.93842 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.005492, "high": 0.005604, "low": 0.005411, "close": 0.005517, "volume": 547651325.0, "close_time": 1746230399999, "quote_volume": 3003376.743575, "trades": 35821, "taker_buy_base": 278939611.0, "taker_buy_quote": 1530164.278599 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.005517, "high": 0.005538, "low": 0.005354, "close": 0.005402, "volume": 393808441.0, "close_time": 1746244799999, "quote_volume": 2138084.042711, "trades": 30202, "taker_buy_base": 187227557.0, "taker_buy_quote": 1017189.567811 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.005403, "high": 0.00545, "low": 0.005275, "close": 0.005284, "volume": 395368337.0, "close_time": 1746259199999, "quote_volume": 2115601.791614, "trades": 28988, "taker_buy_base": 193547236.0, "taker_buy_quote": 1036089.047778 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.005285, "high": 0.005314, "low": 0.005156, "close": 0.00517, "volume": 473073406.0, "close_time": 1746273599999, "quote_volume": 2474026.218479, "trades": 26409, "taker_buy_base": 231130556.0, "taker_buy_quote": 1210209.488181 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.00517, "high": 0.005321, "low": 0.005094, "close": 0.005244, "volume": 652547144.0, "close_time": 1746287999999, "quote_volume": 3385925.914703, "trades": 30240, "taker_buy_base": 382748995.0, "taker_buy_quote": 1988579.155285 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.005245, "high": 0.005271, "low": 0.004784, "close": 0.004838, "volume": 883447351.0, "close_time": 1746302399999, "quote_volume": 4386734.590609, "trades": 33818, "taker_buy_base": 424317944.0, "taker_buy_quote": 2107788.654217 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.004839, "high": 0.004934, "low": 0.004768, "close": 0.004786, "volume": 448976299.0, "close_time": 1746316799999, "quote_volume": 2169627.300584, "trades": 18106, "taker_buy_base": 279840786.0, "taker_buy_quote": 1354631.812818 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004786, "high": 0.004859, "low": 0.004708, "close": 0.004731, "volume": 387339496.0, "close_time": 1746331199999, "quote_volume": 1851795.788009, "trades": 20863, "taker_buy_base": 200125008.0, "taker_buy_quote": 958500.68713 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.004731, "high": 0.004816, "low": 0.004673, "close": 0.004805, "volume": 290584770.0, "close_time": 1746345599999, "quote_volume": 1378170.175348, "trades": 20321, "taker_buy_base": 145165434.0, "taker_buy_quote": 688499.821955 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.004805, "high": 0.005204, "low": 0.004714, "close": 0.005087, "volume": 891413131.0, "close_time": 1746359999999, "quote_volume": 4447733.032302, "trades": 49857, "taker_buy_base": 485166084.0, "taker_buy_quote": 2422073.564183 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.005087, "high": 0.005408, "low": 0.005063, "close": 0.00536, "volume": 1305392744.0, "close_time": 1746374399999, "quote_volume": 6845754.468125, "trades": 65445, "taker_buy_base": 716433416.0, "taker_buy_quote": 3762264.398219 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.005362, "high": 0.005799, "low": 0.005204, "close": 0.005289, "volume": 2287641848.0, "close_time": 1746388799999, "quote_volume": 12581317.009335, "trades": 98794, "taker_buy_base": 1179325873.0, "taker_buy_quote": 6495501.885314 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.005286, "high": 0.005591, "low": 0.005241, "close": 0.00539, "volume": 943809519.0, "close_time": 1746403199999, "quote_volume": 5121773.210146, "trades": 42620, "taker_buy_base": 503694579.0, "taker_buy_quote": 2734199.979116 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.00539, "high": 0.005452, "low": 0.005086, "close": 0.005314, "volume": 955059003.0, "close_time": 1746417599999, "quote_volume": 5032576.401972, "trades": 45398, "taker_buy_base": 427112892.0, "taker_buy_quote": 2256194.501943 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.005314, "high": 0.005674, "low": 0.005251, "close": 0.005463, "volume": 995456640.0, "close_time": 1746431999999, "quote_volume": 5469285.58389, "trades": 50008, "taker_buy_base": 563243049.0, "taker_buy_quote": 3095157.934711 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.005464, "high": 0.005506, "low": 0.005275, "close": 0.005347, "volume": 805061658.0, "close_time": 1746446399999, "quote_volume": 4335634.476079, "trades": 30711, "taker_buy_base": 381637966.0, "taker_buy_quote": 2055399.595984 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.005346, "high": 0.005525, "low": 0.005233, "close": 0.005429, "volume": 769318263.0, "close_time": 1746460799999, "quote_volume": 4143756.76561, "trades": 36919, "taker_buy_base": 374880544.0, "taker_buy_quote": 2022675.67303 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.005427, "high": 0.005578, "low": 0.005405, "close": 0.005461, "volume": 661778369.0, "close_time": 1746475199999, "quote_volume": 3626941.860329, "trades": 32794, "taker_buy_base": 340369704.0, "taker_buy_quote": 1867306.55644 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.005461, "high": 0.005719, "low": 0.005361, "close": 0.005415, "volume": 860934798.0, "close_time": 1746489599999, "quote_volume": 4782609.715625, "trades": 39664, "taker_buy_base": 388481053.0, "taker_buy_quote": 2158118.368617 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.005415, "high": 0.00568, "low": 0.005267, "close": 0.005643, "volume": 977514311.0, "close_time": 1746503999999, "quote_volume": 5322277.881202, "trades": 41480, "taker_buy_base": 560077366.0, "taker_buy_quote": 3049225.590522 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.005644, "high": 0.006401, "low": 0.005556, "close": 0.006087, "volume": 2418480197.0, "close_time": 1746518399999, "quote_volume": 14478262.16959, "trades": 106382, "taker_buy_base": 1250148817.0, "taker_buy_quote": 7485662.25589 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.006088, "high": 0.00629, "low": 0.00515, "close": 0.005192, "volume": 3075566560.0, "close_time": 1746532799999, "quote_volume": 17760693.758839, "trades": 128348, "taker_buy_base": 1550044924.0, "taker_buy_quote": 8974460.669442 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.005193, "high": 0.005909, "low": 0.005096, "close": 0.005696, "volume": 2623955282.0, "close_time": 1746547199999, "quote_volume": 14419113.416864, "trades": 124043, "taker_buy_base": 1306318586.0, "taker_buy_quote": 7184136.379095 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.005696, "high": 0.005827, "low": 0.005414, "close": 0.005471, "volume": 1443264852.0, "close_time": 1746561599999, "quote_volume": 8071879.800913, "trades": 80443, "taker_buy_base": 734187174.0, "taker_buy_quote": 4108697.17344 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.005471, "high": 0.005654, "low": 0.005224, "close": 0.005482, "volume": 902259196.0, "close_time": 1746575999999, "quote_volume": 4930549.890629, "trades": 44825, "taker_buy_base": 438593729.0, "taker_buy_quote": 2399875.155444 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.005482, "high": 0.005867, "low": 0.005453, "close": 0.005691, "volume": 1211699121.0, "close_time": 1746590399999, "quote_volume": 6877298.788361, "trades": 60627, "taker_buy_base": 570704084.0, "taker_buy_quote": 3233605.616805 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.00569, "high": 0.005731, "low": 0.005391, "close": 0.005603, "volume": 721899848.0, "close_time": 1746604799999, "quote_volume": 3989818.440127, "trades": 35753, "taker_buy_base": 346836201.0, "taker_buy_quote": 1917446.744747 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0056, "high": 0.005666, "low": 0.005399, "close": 0.005583, "volume": 720187689.0, "close_time": 1746619199999, "quote_volume": 3970184.694007, "trades": 39742, "taker_buy_base": 389590727.0, "taker_buy_quote": 2146419.244472 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.005583, "high": 0.005649, "low": 0.005262, "close": 0.005289, "volume": 964962443.0, "close_time": 1746633599999, "quote_volume": 5262847.675859, "trades": 43583, "taker_buy_base": 499046302.0, "taker_buy_quote": 2718710.574692 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.005289, "high": 0.005539, "low": 0.005246, "close": 0.005305, "volume": 888017158.0, "close_time": 1746647999999, "quote_volume": 4792373.784899, "trades": 42773, "taker_buy_base": 463748495.0, "taker_buy_quote": 2502787.368245 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.005303, "high": 0.005501, "low": 0.005192, "close": 0.005391, "volume": 470805126.0, "close_time": 1746662399999, "quote_volume": 2534772.838132, "trades": 27071, "taker_buy_base": 242904838.0, "taker_buy_quote": 1308251.086424 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.005392, "high": 0.005559, "low": 0.005285, "close": 0.005552, "volume": 696119173.0, "close_time": 1746676799999, "quote_volume": 3773664.280631, "trades": 30803, "taker_buy_base": 369073687.0, "taker_buy_quote": 2001782.225979 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.005552, "high": 0.005671, "low": 0.00544, "close": 0.005597, "volume": 823568450.0, "close_time": 1746691199999, "quote_volume": 4576556.357415, "trades": 31637, "taker_buy_base": 402885474.0, "taker_buy_quote": 2240252.064386 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.005597, "high": 0.0062, "low": 0.005573, "close": 0.005745, "volume": 1829428218.0, "close_time": 1746705599999, "quote_volume": 10657756.36193, "trades": 63465, "taker_buy_base": 906814011.0, "taker_buy_quote": 5293196.732846 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.005745, "high": 0.006086, "low": 0.005744, "close": 0.005989, "volume": 1502487070.0, "close_time": 1746719999999, "quote_volume": 8903591.664448, "trades": 59118, "taker_buy_base": 801746072.0, "taker_buy_quote": 4752821.66026 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.005987, "high": 0.006343, "low": 0.00579, "close": 0.005926, "volume": 1705756420.0, "close_time": 1746734399999, "quote_volume": 10320859.893628, "trades": 67404, "taker_buy_base": 838333124.0, "taker_buy_quote": 5088611.505146 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.005927, "high": 0.006193, "low": 0.005791, "close": 0.005947, "volume": 923635510.0, "close_time": 1746748799999, "quote_volume": 5535235.960046, "trades": 50003, "taker_buy_base": 458629096.0, "taker_buy_quote": 2749825.190421 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005948, "high": 0.00606, "low": 0.005824, "close": 0.005846, "volume": 671140959.0, "close_time": 1746763199999, "quote_volume": 3994556.334015, "trades": 33859, "taker_buy_base": 324965366.0, "taker_buy_quote": 1934124.136728 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.005847, "high": 0.006585, "low": 0.005847, "close": 0.006267, "volume": 1468147016.0, "close_time": 1746777599999, "quote_volume": 9137851.086249, "trades": 64852, "taker_buy_base": 818697378.0, "taker_buy_quote": 5094388.572212 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.006262, "high": 0.006423, "low": 0.005934, "close": 0.006165, "volume": 1435584147.0, "close_time": 1746791999999, "quote_volume": 8882905.93875, "trades": 82241, "taker_buy_base": 740077179.0, "taker_buy_quote": 4585081.146838 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.006163, "high": 0.006356, "low": 0.006023, "close": 0.006114, "volume": 1020941022.0, "close_time": 1746806399999, "quote_volume": 6337707.210178, "trades": 54845, "taker_buy_base": 524254700.0, "taker_buy_quote": 3256230.822608 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.006115, "high": 0.006134, "low": 0.005929, "close": 0.005978, "volume": 694650930.0, "close_time": 1746820799999, "quote_volume": 4187083.431097, "trades": 31855, "taker_buy_base": 318426703.0, "taker_buy_quote": 1920581.15085 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.00598, "high": 0.006136, "low": 0.005844, "close": 0.005967, "volume": 444901382.0, "close_time": 1746835199999, "quote_volume": 2668729.225369, "trades": 24674, "taker_buy_base": 185228469.0, "taker_buy_quote": 1113287.411335 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005966, "high": 0.006158, "low": 0.005941, "close": 0.006013, "volume": 532473410.0, "close_time": 1746849599999, "quote_volume": 3222423.956083, "trades": 28876, "taker_buy_base": 265067010.0, "taker_buy_quote": 1606116.763618 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.006013, "high": 0.006122, "low": 0.005886, "close": 0.006084, "volume": 524519748.0, "close_time": 1746863999999, "quote_volume": 3153031.637815, "trades": 28182, "taker_buy_base": 277715984.0, "taker_buy_quote": 1669502.018052 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.006086, "high": 0.006237, "low": 0.005683, "close": 0.005691, "volume": 767454734.0, "close_time": 1746878399999, "quote_volume": 4580095.773374, "trades": 39408, "taker_buy_base": 335752149.0, "taker_buy_quote": 2012301.376854 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.005693, "high": 0.005934, "low": 0.005661, "close": 0.005735, "volume": 569680763.0, "close_time": 1746892799999, "quote_volume": 3297202.955181, "trades": 29973, "taker_buy_base": 285384315.0, "taker_buy_quote": 1653992.268605 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.005735, "high": 0.006127, "low": 0.005702, "close": 0.006039, "volume": 728178379.0, "close_time": 1746907199999, "quote_volume": 4354506.347805, "trades": 30485, "taker_buy_base": 358523731.0, "taker_buy_quote": 2145419.310762 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.006039, "high": 0.006199, "low": 0.005954, "close": 0.006095, "volume": 647839321.0, "close_time": 1746921599999, "quote_volume": 3956803.015478, "trades": 38448, "taker_buy_base": 314290604.0, "taker_buy_quote": 1921134.015891 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.006098, "high": 0.006138, "low": 0.005826, "close": 0.005954, "volume": 514949557.0, "close_time": 1746935999999, "quote_volume": 3092310.132863, "trades": 30188, "taker_buy_base": 243617011.0, "taker_buy_quote": 1463540.87824 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.005953, "high": 0.005995, "low": 0.005674, "close": 0.005738, "volume": 387392209.0, "close_time": 1746950399999, "quote_volume": 2252880.130269, "trades": 21575, "taker_buy_base": 181601582.0, "taker_buy_quote": 1057018.851811 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.005739, "high": 0.005926, "low": 0.005722, "close": 0.005882, "volume": 333492693.0, "close_time": 1746964799999, "quote_volume": 1942448.434673, "trades": 17303, "taker_buy_base": 200810034.0, "taker_buy_quote": 1169806.209681 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.005882, "high": 0.005926, "low": 0.005682, "close": 0.005741, "volume": 520805107.0, "close_time": 1746979199999, "quote_volume": 3017843.28685, "trades": 28658, "taker_buy_base": 253539768.0, "taker_buy_quote": 1469936.374181 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.005737, "high": 0.006042, "low": 0.005689, "close": 0.005817, "volume": 716837371.0, "close_time": 1746993599999, "quote_volume": 4206871.408557, "trades": 33105, "taker_buy_base": 365024557.0, "taker_buy_quote": 2142443.638777 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.005818, "high": 0.005937, "low": 0.005732, "close": 0.005853, "volume": 380071879.0, "close_time": 1747007999999, "quote_volume": 2218444.662097, "trades": 21074, "taker_buy_base": 197063623.0, "taker_buy_quote": 1150963.336407 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.005853, "high": 0.0064, "low": 0.005814, "close": 0.006189, "volume": 1043431594.0, "close_time": 1747022399999, "quote_volume": 6432524.413736, "trades": 54983, "taker_buy_base": 534183161.0, "taker_buy_quote": 3293750.714039 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.006189, "high": 0.006424, "low": 0.006054, "close": 0.006197, "volume": 1202734843.0, "close_time": 1747036799999, "quote_volume": 7506389.501837, "trades": 53826, "taker_buy_base": 591194613.0, "taker_buy_quote": 3693014.537 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.006198, "high": 0.006282, "low": 0.005888, "close": 0.005924, "volume": 775949403.0, "close_time": 1747051199999, "quote_volume": 4757382.493234, "trades": 34021, "taker_buy_base": 382668613.0, "taker_buy_quote": 2347668.844692 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.005923, "high": 0.006135, "low": 0.005673, "close": 0.00578, "volume": 987584192.0, "close_time": 1747065599999, "quote_volume": 5827744.272631, "trades": 55369, "taker_buy_base": 475426085.0, "taker_buy_quote": 2814905.102851 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.005779, "high": 0.005907, "low": 0.005345, "close": 0.005535, "volume": 855043662.0, "close_time": 1747079999999, "quote_volume": 4775596.585323, "trades": 44249, "taker_buy_base": 413328279.0, "taker_buy_quote": 2312181.546769 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.005533, "high": 0.005713, "low": 0.005483, "close": 0.005668, "volume": 391991066.0, "close_time": 1747094399999, "quote_volume": 2196256.999379, "trades": 20794, "taker_buy_base": 240152152.0, "taker_buy_quote": 1345459.633861 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.00567, "high": 0.0057, "low": 0.005451, "close": 0.005464, "volume": 391530381.0, "close_time": 1747108799999, "quote_volume": 2184939.393376, "trades": 20280, "taker_buy_base": 166367666.0, "taker_buy_quote": 929417.368891 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.005464, "high": 0.005807, "low": 0.005429, "close": 0.005788, "volume": 334705476.0, "close_time": 1747123199999, "quote_volume": 1890325.559381, "trades": 17245, "taker_buy_base": 180738092.0, "taker_buy_quote": 1022700.129164 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.005789, "high": 0.005943, "low": 0.005732, "close": 0.005851, "volume": 640271407.0, "close_time": 1747137599999, "quote_volume": 3732609.411815, "trades": 25421, "taker_buy_base": 314772488.0, "taker_buy_quote": 1835344.838771 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.005852, "high": 0.005972, "low": 0.005692, "close": 0.005938, "volume": 681501318.0, "close_time": 1747151999999, "quote_volume": 3994396.856225, "trades": 32752, "taker_buy_base": 354703839.0, "taker_buy_quote": 2080882.666098 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.005937, "high": 0.006087, "low": 0.005809, "close": 0.005947, "volume": 612463443.0, "close_time": 1747166399999, "quote_volume": 3631604.73728, "trades": 29394, "taker_buy_base": 312059994.0, "taker_buy_quote": 1851269.787683 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.005947, "high": 0.006002, "low": 0.005781, "close": 0.005887, "volume": 286458636.0, "close_time": 1747180799999, "quote_volume": 1691385.795499, "trades": 16630, "taker_buy_base": 143418062.0, "taker_buy_quote": 847299.697554 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.005888, "high": 0.005919, "low": 0.005693, "close": 0.005839, "volume": 232763314.0, "close_time": 1747195199999, "quote_volume": 1351294.879322, "trades": 15179, "taker_buy_base": 118334301.0, "taker_buy_quote": 686972.641442 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.005839, "high": 0.005941, "low": 0.00577, "close": 0.005773, "volume": 251416028.0, "close_time": 1747209599999, "quote_volume": 1473220.789997, "trades": 14525, "taker_buy_base": 118845409.0, "taker_buy_quote": 696448.013788 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.005772, "high": 0.005829, "low": 0.005569, "close": 0.005748, "volume": 476773452.0, "close_time": 1747223999999, "quote_volume": 2705723.886238, "trades": 27305, "taker_buy_base": 240784477.0, "taker_buy_quote": 1367169.262084 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.005748, "high": 0.005782, "low": 0.005513, "close": 0.005659, "volume": 339425646.0, "close_time": 1747238399999, "quote_volume": 1914630.328102, "trades": 19272, "taker_buy_base": 164952738.0, "taker_buy_quote": 930838.361482 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.005659, "high": 0.005701, "low": 0.005493, "close": 0.005639, "volume": 209821007.0, "close_time": 1747252799999, "quote_volume": 1176646.932149, "trades": 12383, "taker_buy_base": 98128481.0, "taker_buy_quote": 550499.236502 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.005642, "high": 0.005723, "low": 0.005569, "close": 0.005621, "volume": 168451150.0, "close_time": 1747267199999, "quote_volume": 951682.339293, "trades": 10944, "taker_buy_base": 74350679.0, "taker_buy_quote": 420277.76672 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005621, "high": 0.005694, "low": 0.005479, "close": 0.00558, "volume": 266030919.0, "close_time": 1747281599999, "quote_volume": 1486589.010031, "trades": 22510, "taker_buy_base": 135819847.0, "taker_buy_quote": 757581.223575 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.00558, "high": 0.0057, "low": 0.005238, "close": 0.005258, "volume": 435500228.0, "close_time": 1747295999999, "quote_volume": 2369815.126267, "trades": 32100, "taker_buy_base": 201646884.0, "taker_buy_quote": 1097953.311944 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.005257, "high": 0.005407, "low": 0.005114, "close": 0.005228, "volume": 392808765.0, "close_time": 1747310399999, "quote_volume": 2068421.147287, "trades": 24323, "taker_buy_base": 188444629.0, "taker_buy_quote": 993239.610862 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.005227, "high": 0.005318, "low": 0.004954, "close": 0.005243, "volume": 759702790.0, "close_time": 1747324799999, "quote_volume": 3912843.961881, "trades": 51784, "taker_buy_base": 395109542.0, "taker_buy_quote": 2034244.203025 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.005238, "high": 0.005437, "low": 0.005193, "close": 0.005301, "volume": 345133647.0, "close_time": 1747339199999, "quote_volume": 1838310.472751, "trades": 27297, "taker_buy_base": 197214590.0, "taker_buy_quote": 1050906.434494 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.005302, "high": 0.005334, "low": 0.005017, "close": 0.005179, "volume": 228459307.0, "close_time": 1747353599999, "quote_volume": 1185892.998377, "trades": 20519, "taker_buy_base": 95252483.0, "taker_buy_quote": 495017.726043 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.005179, "high": 0.005365, "low": 0.005088, "close": 0.005279, "volume": 297381018.0, "close_time": 1747367999999, "quote_volume": 1564798.178003, "trades": 25366, "taker_buy_base": 133558919.0, "taker_buy_quote": 703059.838535 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.005279, "high": 0.005329, "low": 0.005194, "close": 0.005244, "volume": 131424635.0, "close_time": 1747382399999, "quote_volume": 690591.055268, "trades": 14343, "taker_buy_base": 66912871.0, "taker_buy_quote": 351789.659187 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.005244, "high": 0.005527, "low": 0.005109, "close": 0.005524, "volume": 397768980.0, "close_time": 1747396799999, "quote_volume": 2128980.86693, "trades": 27051, "taker_buy_base": 249157638.0, "taker_buy_quote": 1333835.152153 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.005525, "high": 0.005677, "low": 0.005428, "close": 0.005481, "volume": 842529535.0, "close_time": 1747411199999, "quote_volume": 4663465.54068, "trades": 53847, "taker_buy_base": 422075812.0, "taker_buy_quote": 2337350.619539 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.005481, "high": 0.005504, "low": 0.005312, "close": 0.005448, "volume": 282514451.0, "close_time": 1747425599999, "quote_volume": 1524047.530793, "trades": 22001, "taker_buy_base": 122063471.0, "taker_buy_quote": 659252.669331 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.005447, "high": 0.005458, "low": 0.005215, "close": 0.005272, "volume": 237100057.0, "close_time": 1747439999999, "quote_volume": 1267018.757997, "trades": 18761, "taker_buy_base": 86505120.0, "taker_buy_quote": 461505.18299 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005273, "high": 0.005306, "low": 0.005006, "close": 0.005159, "volume": 389660306.0, "close_time": 1747454399999, "quote_volume": 1998221.258456, "trades": 31118, "taker_buy_base": 205422528.0, "taker_buy_quote": 1054461.863375 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.005159, "high": 0.005185, "low": 0.004966, "close": 0.00503, "volume": 267971740.0, "close_time": 1747468799999, "quote_volume": 1358910.773347, "trades": 17023, "taker_buy_base": 102007538.0, "taker_buy_quote": 517242.323185 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.005029, "high": 0.00508, "low": 0.004916, "close": 0.004952, "volume": 308332171.0, "close_time": 1747483199999, "quote_volume": 1536618.608976, "trades": 23119, "taker_buy_base": 128305194.0, "taker_buy_quote": 640270.076608 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.004953, "high": 0.00506, "low": 0.004837, "close": 0.004977, "volume": 308124856.0, "close_time": 1747497599999, "quote_volume": 1530749.99643, "trades": 20498, "taker_buy_base": 179713750.0, "taker_buy_quote": 895363.466253 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.004978, "high": 0.004998, "low": 0.00484, "close": 0.004931, "volume": 219885767.0, "close_time": 1747511999999, "quote_volume": 1085029.027066, "trades": 17053, "taker_buy_base": 99933270.0, "taker_buy_quote": 493040.805962 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.00493, "high": 0.004987, "low": 0.004819, "close": 0.004903, "volume": 224697705.0, "close_time": 1747526399999, "quote_volume": 1100887.43447, "trades": 16432, "taker_buy_base": 99706813.0, "taker_buy_quote": 488678.788704 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.004903, "high": 0.004957, "low": 0.004874, "close": 0.004912, "volume": 196625454.0, "close_time": 1747540799999, "quote_volume": 966435.196506, "trades": 14396, "taker_buy_base": 77261182.0, "taker_buy_quote": 379934.378352 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.004913, "high": 0.005141, "low": 0.004904, "close": 0.005131, "volume": 303154918.0, "close_time": 1747555199999, "quote_volume": 1533791.945999, "trades": 17030, "taker_buy_base": 158061970.0, "taker_buy_quote": 799766.814054 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.005132, "high": 0.005342, "low": 0.005128, "close": 0.005219, "volume": 444536777.0, "close_time": 1747569599999, "quote_volume": 2330223.045979, "trades": 27392, "taker_buy_base": 224758701.0, "taker_buy_quote": 1178735.65038 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.005218, "high": 0.00548, "low": 0.005154, "close": 0.005466, "volume": 327810290.0, "close_time": 1747583999999, "quote_volume": 1744499.555576, "trades": 23532, "taker_buy_base": 168797991.0, "taker_buy_quote": 900222.73473 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.005467, "high": 0.005862, "low": 0.005057, "close": 0.005066, "volume": 1203731649.0, "close_time": 1747598399999, "quote_volume": 6605279.69511, "trades": 68787, "taker_buy_base": 576161820.0, "taker_buy_quote": 3163333.85152 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.005065, "high": 0.005373, "low": 0.004933, "close": 0.005318, "volume": 355233791.0, "close_time": 1747612799999, "quote_volume": 1817235.181862, "trades": 26138, "taker_buy_base": 171735959.0, "taker_buy_quote": 878683.104793 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005319, "high": 0.005334, "low": 0.005015, "close": 0.00504, "volume": 400191916.0, "close_time": 1747627199999, "quote_volume": 2051541.56325, "trades": 27936, "taker_buy_base": 214432465.0, "taker_buy_quote": 1101448.639286 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.005041, "high": 0.005071, "low": 0.004872, "close": 0.005043, "volume": 304676683.0, "close_time": 1747641599999, "quote_volume": 1515367.124133, "trades": 20793, "taker_buy_base": 159969326.0, "taker_buy_quote": 796240.904369 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.005041, "high": 0.005092, "low": 0.004975, "close": 0.005001, "volume": 217456852.0, "close_time": 1747655999999, "quote_volume": 1093604.276031, "trades": 15626, "taker_buy_base": 102504498.0, "taker_buy_quote": 515903.244412 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.005002, "high": 0.005151, "low": 0.004932, "close": 0.005141, "volume": 250970213.0, "close_time": 1747670399999, "quote_volume": 1269019.719391, "trades": 21721, "taker_buy_base": 126438220.0, "taker_buy_quote": 639433.998915 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.005141, "high": 0.00561, "low": 0.005105, "close": 0.005518, "volume": 770327174.0, "close_time": 1747684799999, "quote_volume": 4164795.180614, "trades": 60879, "taker_buy_base": 389367930.0, "taker_buy_quote": 2105849.236706 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.005517, "high": 0.005759, "low": 0.005465, "close": 0.005669, "volume": 1352127453.0, "close_time": 1747699199999, "quote_volume": 7604947.669177, "trades": 70520, "taker_buy_base": 680333589.0, "taker_buy_quote": 3829495.748395 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.00567, "high": 0.00585, "low": 0.005592, "close": 0.00571, "volume": 835246908.0, "close_time": 1747713599999, "quote_volume": 4794888.240718, "trades": 59612, "taker_buy_base": 397019032.0, "taker_buy_quote": 2282076.166088 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.005711, "high": 0.005722, "low": 0.005434, "close": 0.005465, "volume": 480610137.0, "close_time": 1747727999999, "quote_volume": 2675058.141214, "trades": 38223, "taker_buy_base": 201528279.0, "taker_buy_quote": 1121795.643473 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.005466, "high": 0.00552, "low": 0.005292, "close": 0.005327, "volume": 396686557.0, "close_time": 1747742399999, "quote_volume": 2140420.538365, "trades": 26712, "taker_buy_base": 196322721.0, "taker_buy_quote": 1059548.123888 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.005326, "high": 0.00537, "low": 0.005248, "close": 0.005311, "volume": 309375074.0, "close_time": 1747756799999, "quote_volume": 1642119.603697, "trades": 24484, "taker_buy_base": 182511561.0, "taker_buy_quote": 969288.82311 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.00531, "high": 0.005376, "low": 0.005218, "close": 0.005343, "volume": 284344558.0, "close_time": 1747771199999, "quote_volume": 1505771.286471, "trades": 27183, "taker_buy_base": 156109737.0, "taker_buy_quote": 827077.826849 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.005344, "high": 0.005501, "low": 0.005305, "close": 0.00542, "volume": 292923887.0, "close_time": 1747785599999, "quote_volume": 1587529.077151, "trades": 23256, "taker_buy_base": 161321063.0, "taker_buy_quote": 874334.105658 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005421, "high": 0.005514, "low": 0.005321, "close": 0.00545, "volume": 224844193.0, "close_time": 1747799999999, "quote_volume": 1218321.381376, "trades": 21766, "taker_buy_base": 112959585.0, "taker_buy_quote": 611775.853398 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.00545, "high": 0.005544, "low": 0.005368, "close": 0.005419, "volume": 270306840.0, "close_time": 1747814399999, "quote_volume": 1476607.671117, "trades": 26386, "taker_buy_base": 142947446.0, "taker_buy_quote": 781642.422814 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.00542, "high": 0.005488, "low": 0.005356, "close": 0.005423, "volume": 213821424.0, "close_time": 1747828799999, "quote_volume": 1157095.580258, "trades": 18315, "taker_buy_base": 100467661.0, "taker_buy_quote": 544164.566987 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.005423, "high": 0.005571, "low": 0.005366, "close": 0.005557, "volume": 400069721.0, "close_time": 1747843199999, "quote_volume": 2186535.031878, "trades": 34040, "taker_buy_base": 191145807.0, "taker_buy_quote": 1045340.097778 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.005557, "high": 0.005686, "low": 0.005284, "close": 0.005481, "volume": 617764472.0, "close_time": 1747857599999, "quote_volume": 3373949.015462, "trades": 65597, "taker_buy_base": 316695704.0, "taker_buy_quote": 1732356.118079 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.00548, "high": 0.005595, "low": 0.005408, "close": 0.005489, "volume": 187299413.0, "close_time": 1747871999999, "quote_volume": 1028395.325136, "trades": 21229, "taker_buy_base": 85221077.0, "taker_buy_quote": 467929.260788 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005489, "high": 0.005667, "low": 0.005467, "close": 0.005635, "volume": 262603204.0, "close_time": 1747886399999, "quote_volume": 1463841.169457, "trades": 26309, "taker_buy_base": 136664943.0, "taker_buy_quote": 762507.57294 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.005635, "high": 0.005689, "low": 0.005536, "close": 0.005678, "volume": 209299395.0, "close_time": 1747900799999, "quote_volume": 1174871.55852, "trades": 21332, "taker_buy_base": 101979346.0, "taker_buy_quote": 572524.617295 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.00568, "high": 0.005828, "low": 0.005631, "close": 0.005704, "volume": 402040013.0, "close_time": 1747915199999, "quote_volume": 2309086.041781, "trades": 29394, "taker_buy_base": 211318931.0, "taker_buy_quote": 1215752.777199 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.005704, "high": 0.005784, "low": 0.005571, "close": 0.005722, "volume": 377136876.0, "close_time": 1747929599999, "quote_volume": 2146969.456058, "trades": 30403, "taker_buy_base": 170998139.0, "taker_buy_quote": 973719.932654 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.005723, "high": 0.00582, "low": 0.005664, "close": 0.00568, "volume": 188533001.0, "close_time": 1747943999999, "quote_volume": 1083274.034774, "trades": 18550, "taker_buy_base": 86257019.0, "taker_buy_quote": 496001.565477 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.005681, "high": 0.005824, "low": 0.005611, "close": 0.005803, "volume": 306284837.0, "close_time": 1747958399999, "quote_volume": 1756104.744088, "trades": 22973, "taker_buy_base": 144530215.0, "taker_buy_quote": 828450.515125 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.005804, "high": 0.006081, "low": 0.005784, "close": 0.006007, "volume": 555904607.0, "close_time": 1747972799999, "quote_volume": 3308578.399678, "trades": 39488, "taker_buy_base": 282677535.0, "taker_buy_quote": 1681665.195813 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.006006, "high": 0.006055, "low": 0.005707, "close": 0.005733, "volume": 474376274.0, "close_time": 1747987199999, "quote_volume": 2773839.352989, "trades": 30595, "taker_buy_base": 202660940.0, "taker_buy_quote": 1183936.359383 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.005735, "high": 0.005966, "low": 0.00545, "close": 0.005514, "volume": 930547030.0, "close_time": 1748001599999, "quote_volume": 5330819.126416, "trades": 63840, "taker_buy_base": 438755580.0, "taker_buy_quote": 2515530.052056 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.005515, "high": 0.005589, "low": 0.005284, "close": 0.005433, "volume": 984668457.0, "close_time": 1748015999999, "quote_volume": 5347757.536353, "trades": 72972, "taker_buy_base": 500044353.0, "taker_buy_quote": 2717896.729977 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.005432, "high": 0.005488, "low": 0.005333, "close": 0.005358, "volume": 323052877.0, "close_time": 1748030399999, "quote_volume": 1745978.552589, "trades": 22731, "taker_buy_base": 152616256.0, "taker_buy_quote": 825581.176274 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.005357, "high": 0.005357, "low": 0.005011, "close": 0.005062, "volume": 367002208.0, "close_time": 1748044799999, "quote_volume": 1902828.082712, "trades": 23661, "taker_buy_base": 156926281.0, "taker_buy_quote": 815122.366308 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005061, "high": 0.005274, "low": 0.005032, "close": 0.005272, "volume": 253436481.0, "close_time": 1748059199999, "quote_volume": 1310847.069753, "trades": 21982, "taker_buy_base": 143819505.0, "taker_buy_quote": 744460.475214 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.005272, "high": 0.005626, "low": 0.005257, "close": 0.005496, "volume": 440477602.0, "close_time": 1748073599999, "quote_volume": 2396227.881996, "trades": 27607, "taker_buy_base": 237319428.0, "taker_buy_quote": 1288913.994218 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.005497, "high": 0.005566, "low": 0.005419, "close": 0.005461, "volume": 318103739.0, "close_time": 1748087999999, "quote_volume": 1747335.61286, "trades": 23535, "taker_buy_base": 148566473.0, "taker_buy_quote": 816584.010215 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.005461, "high": 0.005479, "low": 0.005325, "close": 0.005366, "volume": 218087902.0, "close_time": 1748102399999, "quote_volume": 1180794.33565, "trades": 15482, "taker_buy_base": 93866322.0, "taker_buy_quote": 508497.064053 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.005365, "high": 0.005371, "low": 0.005256, "close": 0.005269, "volume": 154829882.0, "close_time": 1748116799999, "quote_volume": 823754.584778, "trades": 12776, "taker_buy_base": 78004418.0, "taker_buy_quote": 415171.921617 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.00527, "high": 0.005313, "low": 0.005165, "close": 0.005212, "volume": 223120212.0, "close_time": 1748131199999, "quote_volume": 1166091.672666, "trades": 12939, "taker_buy_base": 118383400.0, "taker_buy_quote": 618883.955968 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005214, "high": 0.005261, "low": 0.005047, "close": 0.005176, "volume": 280232326.0, "close_time": 1748145599999, "quote_volume": 1440766.010085, "trades": 19839, "taker_buy_base": 152772755.0, "taker_buy_quote": 785763.232325 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.005176, "high": 0.005236, "low": 0.005114, "close": 0.005144, "volume": 147227334.0, "close_time": 1748159999999, "quote_volume": 762854.78176, "trades": 11665, "taker_buy_base": 71121392.0, "taker_buy_quote": 369044.924966 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.005145, "high": 0.005145, "low": 0.004969, "close": 0.00501, "volume": 275838144.0, "close_time": 1748174399999, "quote_volume": 1389841.467303, "trades": 17257, "taker_buy_base": 130339177.0, "taker_buy_quote": 656935.363299 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.00501, "high": 0.005059, "low": 0.004832, "close": 0.00493, "volume": 264438445.0, "close_time": 1748188799999, "quote_volume": 1311685.570076, "trades": 19791, "taker_buy_base": 125380202.0, "taker_buy_quote": 622014.631491 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.004933, "high": 0.005043, "low": 0.004853, "close": 0.005016, "volume": 128691660.0, "close_time": 1748203199999, "quote_volume": 635563.160741, "trades": 12083, "taker_buy_base": 70364301.0, "taker_buy_quote": 347850.928464 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.005014, "high": 0.005268, "low": 0.004937, "close": 0.005243, "volume": 268115677.0, "close_time": 1748217599999, "quote_volume": 1363959.283028, "trades": 20694, "taker_buy_base": 135410691.0, "taker_buy_quote": 690818.029968 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.005242, "high": 0.005402, "low": 0.005215, "close": 0.005333, "volume": 290115977.0, "close_time": 1748231999999, "quote_volume": 1542116.608263, "trades": 20901, "taker_buy_base": 155128293.0, "taker_buy_quote": 825468.63687 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.005333, "high": 0.005504, "low": 0.005333, "close": 0.005477, "volume": 286585589.0, "close_time": 1748246399999, "quote_volume": 1561681.291706, "trades": 20184, "taker_buy_base": 147796452.0, "taker_buy_quote": 805191.974628 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.005479, "high": 0.005502, "low": 0.00537, "close": 0.005384, "volume": 204318976.0, "close_time": 1748260799999, "quote_volume": 1109923.704348, "trades": 18821, "taker_buy_base": 91399559.0, "taker_buy_quote": 496937.062598 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.005384, "high": 0.00543, "low": 0.005221, "close": 0.005344, "volume": 231080377.0, "close_time": 1748275199999, "quote_volume": 1229350.717587, "trades": 19979, "taker_buy_base": 111164735.0, "taker_buy_quote": 591249.315592 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.005344, "high": 0.005361, "low": 0.005153, "close": 0.005173, "volume": 139496500.0, "close_time": 1748289599999, "quote_volume": 729338.353279, "trades": 13613, "taker_buy_base": 49516190.0, "taker_buy_quote": 259035.619356 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.005173, "high": 0.005256, "low": 0.00515, "close": 0.005222, "volume": 87452313.0, "close_time": 1748303999999, "quote_volume": 454380.117718, "trades": 8662, "taker_buy_base": 43729206.0, "taker_buy_quote": 227210.458156 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.005222, "high": 0.005327, "low": 0.005072, "close": 0.005255, "volume": 174730106.0, "close_time": 1748318399999, "quote_volume": 906019.028182, "trades": 16062, "taker_buy_base": 76421473.0, "taker_buy_quote": 396616.192519 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.005256, "high": 0.005287, "low": 0.005159, "close": 0.005261, "volume": 214036737.0, "close_time": 1748332799999, "quote_volume": 1120695.281242, "trades": 13678, "taker_buy_base": 80144248.0, "taker_buy_quote": 420374.630194 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.005262, "high": 0.005361, "low": 0.005262, "close": 0.00532, "volume": 189623159.0, "close_time": 1748347199999, "quote_volume": 1007578.785516, "trades": 13370, "taker_buy_base": 99107870.0, "taker_buy_quote": 526340.683247 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.005321, "high": 0.005448, "low": 0.005251, "close": 0.00539, "volume": 297227055.0, "close_time": 1748361599999, "quote_volume": 1589829.925608, "trades": 22957, "taker_buy_base": 155015772.0, "taker_buy_quote": 828997.782183 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.005391, "high": 0.00547, "low": 0.005317, "close": 0.005359, "volume": 207505941.0, "close_time": 1748375999999, "quote_volume": 1119197.188972, "trades": 16763, "taker_buy_base": 108455392.0, "taker_buy_quote": 585070.258777 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.00536, "high": 0.005409, "low": 0.005285, "close": 0.005338, "volume": 110793010.0, "close_time": 1748390399999, "quote_volume": 591286.695136, "trades": 10507, "taker_buy_base": 50629591.0, "taker_buy_quote": 270474.88398 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.005338, "high": 0.005449, "low": 0.005281, "close": 0.005319, "volume": 141770852.0, "close_time": 1748404799999, "quote_volume": 759721.176218, "trades": 13892, "taker_buy_base": 76580162.0, "taker_buy_quote": 410886.859977 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.005319, "high": 0.005351, "low": 0.005205, "close": 0.005216, "volume": 142369870.0, "close_time": 1748419199999, "quote_volume": 749627.437978, "trades": 10308, "taker_buy_base": 61680753.0, "taker_buy_quote": 324415.832974 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.005217, "high": 0.005242, "low": 0.005107, "close": 0.005218, "volume": 191843491.0, "close_time": 1748433599999, "quote_volume": 994377.060287, "trades": 12479, "taker_buy_base": 89588372.0, "taker_buy_quote": 464554.767773 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.005219, "high": 0.005358, "low": 0.005032, "close": 0.005071, "volume": 296728903.0, "close_time": 1748447999999, "quote_volume": 1540145.460893, "trades": 22794, "taker_buy_base": 147317659.0, "taker_buy_quote": 765305.246283 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.005072, "high": 0.00519, "low": 0.005012, "close": 0.005032, "volume": 161382842.0, "close_time": 1748462399999, "quote_volume": 823667.069559, "trades": 12975, "taker_buy_base": 85323906.0, "taker_buy_quote": 435253.685929 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.005032, "high": 0.005288, "low": 0.005018, "close": 0.005271, "volume": 164529407.0, "close_time": 1748476799999, "quote_volume": 847683.480406, "trades": 12472, "taker_buy_base": 93866619.0, "taker_buy_quote": 484841.984291 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.005271, "high": 0.005475, "low": 0.005204, "close": 0.005367, "volume": 354640820.0, "close_time": 1748491199999, "quote_volume": 1905394.766838, "trades": 24404, "taker_buy_base": 177553932.0, "taker_buy_quote": 954492.729461 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.005367, "high": 0.00538, "low": 0.005174, "close": 0.005187, "volume": 277223228.0, "close_time": 1748505599999, "quote_volume": 1457199.858995, "trades": 15435, "taker_buy_base": 114008682.0, "taker_buy_quote": 599623.956098 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.005188, "high": 0.005237, "low": 0.005144, "close": 0.005184, "volume": 248832418.0, "close_time": 1748519999999, "quote_volume": 1290119.784905, "trades": 14758, "taker_buy_base": 111190355.0, "taker_buy_quote": 576582.739411 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.005183, "high": 0.005189, "low": 0.004997, "close": 0.005106, "volume": 398991613.0, "close_time": 1748534399999, "quote_volume": 2036998.992092, "trades": 23812, "taker_buy_base": 178141540.0, "taker_buy_quote": 909554.652564 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.005107, "high": 0.005173, "low": 0.005032, "close": 0.005058, "volume": 191202567.0, "close_time": 1748548799999, "quote_volume": 974531.081254, "trades": 15262, "taker_buy_base": 93934319.0, "taker_buy_quote": 479300.332654 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.005058, "high": 0.005139, "low": 0.004992, "close": 0.005021, "volume": 198635683.0, "close_time": 1748563199999, "quote_volume": 1005768.63146, "trades": 11932, "taker_buy_base": 104922963.0, "taker_buy_quote": 531533.554596 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.00502, "high": 0.005034, "low": 0.004495, "close": 0.004693, "volume": 802970658.0, "close_time": 1748577599999, "quote_volume": 3765195.583746, "trades": 52687, "taker_buy_base": 372514018.0, "taker_buy_quote": 1745629.331935 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.004694, "high": 0.004702, "low": 0.004537, "close": 0.00456, "volume": 237198364.0, "close_time": 1748591999999, "quote_volume": 1097977.702357, "trades": 18437, "taker_buy_base": 117379012.0, "taker_buy_quote": 544158.908697 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.004561, "high": 0.004653, "low": 0.004502, "close": 0.004626, "volume": 237371488.0, "close_time": 1748606399999, "quote_volume": 1085089.369459, "trades": 18124, "taker_buy_base": 104136893.0, "taker_buy_quote": 476191.590239 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.004625, "high": 0.004653, "low": 0.004545, "close": 0.004565, "volume": 229030453.0, "close_time": 1748620799999, "quote_volume": 1052879.690498, "trades": 19257, "taker_buy_base": 111676442.0, "taker_buy_quote": 513795.125803 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.004566, "high": 0.004596, "low": 0.004271, "close": 0.004446, "volume": 561008504.0, "close_time": 1748635199999, "quote_volume": 2461606.342194, "trades": 34615, "taker_buy_base": 237473740.0, "taker_buy_quote": 1040509.017847 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.004446, "high": 0.004451, "low": 0.004048, "close": 0.004105, "volume": 359275369.0, "close_time": 1748649599999, "quote_volume": 1510556.427023, "trades": 25713, "taker_buy_base": 165287522.0, "taker_buy_quote": 695328.652872 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.004106, "high": 0.004133, "low": 0.003906, "close": 0.00398, "volume": 510511851.0, "close_time": 1748663999999, "quote_volume": 2041246.613538, "trades": 36773, "taker_buy_base": 242068324.0, "taker_buy_quote": 968643.348568 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.00398, "high": 0.004098, "low": 0.003919, "close": 0.004075, "volume": 258252344.0, "close_time": 1748678399999, "quote_volume": 1041741.698547, "trades": 16770, "taker_buy_base": 125003202.0, "taker_buy_quote": 504799.987318 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.004075, "high": 0.004152, "low": 0.004008, "close": 0.004039, "volume": 239488966.0, "close_time": 1748692799999, "quote_volume": 976351.566487, "trades": 15403, "taker_buy_base": 135921188.0, "taker_buy_quote": 554321.556801 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.004038, "high": 0.004342, "low": 0.004024, "close": 0.004229, "volume": 357745384.0, "close_time": 1748707199999, "quote_volume": 1513591.273689, "trades": 24858, "taker_buy_base": 209553927.0, "taker_buy_quote": 887612.137506 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.004229, "high": 0.004415, "low": 0.004202, "close": 0.00434, "volume": 209082918.0, "close_time": 1748721599999, "quote_volume": 900389.881344, "trades": 16949, "taker_buy_base": 109118335.0, "taker_buy_quote": 469877.937752 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.004339, "high": 0.00438, "low": 0.004265, "close": 0.004297, "volume": 210115033.0, "close_time": 1748735999999, "quote_volume": 909328.700677, "trades": 11635, "taker_buy_base": 111818209.0, "taker_buy_quote": 484310.492393 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.004298, "high": 0.004325, "low": 0.004202, "close": 0.004253, "volume": 112083536.0, "close_time": 1748750399999, "quote_volume": 477381.537697, "trades": 9996, "taker_buy_base": 46616615.0, "taker_buy_quote": 198692.603784 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.004252, "high": 0.00431, "low": 0.004231, "close": 0.00429, "volume": 82328006.0, "close_time": 1748764799999, "quote_volume": 351948.349983, "trades": 7235, "taker_buy_base": 42691730.0, "taker_buy_quote": 182490.459956 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.00429, "high": 0.004296, "low": 0.004151, "close": 0.004221, "volume": 148197041.0, "close_time": 1748779199999, "quote_volume": 622742.290144, "trades": 11973, "taker_buy_base": 68366218.0, "taker_buy_quote": 287281.622364 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.004221, "high": 0.004342, "low": 0.004162, "close": 0.004305, "volume": 163483451.0, "close_time": 1748793599999, "quote_volume": 698933.612439, "trades": 12332, "taker_buy_base": 82107539.0, "taker_buy_quote": 351102.348129 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.004305, "high": 0.004378, "low": 0.004213, "close": 0.004289, "volume": 203625173.0, "close_time": 1748807999999, "quote_volume": 877381.367887, "trades": 12663, "taker_buy_base": 107410990.0, "taker_buy_quote": 463186.440812 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.004291, "high": 0.004451, "low": 0.004282, "close": 0.004435, "volume": 197987681.0, "close_time": 1748822399999, "quote_volume": 866147.739544, "trades": 10546, "taker_buy_base": 119675238.0, "taker_buy_quote": 523273.12226 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.004436, "high": 0.004484, "low": 0.004293, "close": 0.004317, "volume": 135757725.0, "close_time": 1748836799999, "quote_volume": 594553.579664, "trades": 10769, "taker_buy_base": 53052124.0, "taker_buy_quote": 232806.085847 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.004316, "high": 0.004394, "low": 0.004246, "close": 0.004338, "volume": 122500172.0, "close_time": 1748851199999, "quote_volume": 529329.16942, "trades": 9542, "taker_buy_base": 64636474.0, "taker_buy_quote": 279515.368814 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.004336, "high": 0.004378, "low": 0.004201, "close": 0.004252, "volume": 203067941.0, "close_time": 1748865599999, "quote_volume": 866020.636212, "trades": 11918, "taker_buy_base": 109567250.0, "taker_buy_quote": 468086.496958 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.004251, "high": 0.004345, "low": 0.004171, "close": 0.004301, "volume": 342897050.0, "close_time": 1748879999999, "quote_volume": 1464499.820253, "trades": 18568, "taker_buy_base": 146659231.0, "taker_buy_quote": 626904.859254 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.004302, "high": 0.00435, "low": 0.004219, "close": 0.00426, "volume": 184435889.0, "close_time": 1748894399999, "quote_volume": 790854.095245, "trades": 11525, "taker_buy_base": 71867150.0, "taker_buy_quote": 308243.109764 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.00426, "high": 0.004484, "low": 0.00426, "close": 0.004418, "volume": 225360097.0, "close_time": 1748908799999, "quote_volume": 993033.303324, "trades": 15624, "taker_buy_base": 108950032.0, "taker_buy_quote": 480386.378788 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.004419, "high": 0.00458, "low": 0.004388, "close": 0.004432, "volume": 165377038.0, "close_time": 1748923199999, "quote_volume": 740833.536421, "trades": 14825, "taker_buy_base": 75834367.0, "taker_buy_quote": 339940.853309 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.004433, "high": 0.00444, "low": 0.004365, "close": 0.004391, "volume": 98691869.0, "close_time": 1748937599999, "quote_volume": 434379.134426, "trades": 7367, "taker_buy_base": 54673471.0, "taker_buy_quote": 240703.268937 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.004391, "high": 0.004402, "low": 0.004311, "close": 0.004392, "volume": 141047595.0, "close_time": 1748951999999, "quote_volume": 615611.418156, "trades": 8752, "taker_buy_base": 58876791.0, "taker_buy_quote": 257198.135143 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.004393, "high": 0.004512, "low": 0.004366, "close": 0.004485, "volume": 275528415.0, "close_time": 1748966399999, "quote_volume": 1225492.79135, "trades": 17967, "taker_buy_base": 143697067.0, "taker_buy_quote": 639373.17746 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.004486, "high": 0.004497, "low": 0.004386, "close": 0.004447, "volume": 128940305.0, "close_time": 1748980799999, "quote_volume": 571948.75797, "trades": 11298, "taker_buy_base": 58784387.0, "taker_buy_quote": 260916.511893 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.004448, "high": 0.004452, "low": 0.004271, "close": 0.004319, "volume": 116649090.0, "close_time": 1748995199999, "quote_volume": 507000.145254, "trades": 9040, "taker_buy_base": 54721812.0, "taker_buy_quote": 237941.386195 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.004321, "high": 0.00439, "low": 0.004272, "close": 0.004322, "volume": 130016923.0, "close_time": 1749009599999, "quote_volume": 563057.824387, "trades": 9085, "taker_buy_base": 55684391.0, "taker_buy_quote": 241144.749582 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.004323, "high": 0.004341, "low": 0.004261, "close": 0.004285, "volume": 93422982.0, "close_time": 1749023999999, "quote_volume": 402227.805107, "trades": 6931, "taker_buy_base": 42417261.0, "taker_buy_quote": 182809.53062 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.004285, "high": 0.00433, "low": 0.004206, "close": 0.004219, "volume": 101080014.0, "close_time": 1749038399999, "quote_volume": 431322.657997, "trades": 7211, "taker_buy_base": 46658646.0, "taker_buy_quote": 199162.285285 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.00422, "high": 0.004274, "low": 0.004146, "close": 0.004267, "volume": 177025338.0, "close_time": 1749052799999, "quote_volume": 744758.558624, "trades": 12412, "taker_buy_base": 85747811.0, "taker_buy_quote": 360938.303545 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.004267, "high": 0.004269, "low": 0.004118, "close": 0.004121, "volume": 128821729.0, "close_time": 1749067199999, "quote_volume": 538144.374575, "trades": 9170, "taker_buy_base": 65426122.0, "taker_buy_quote": 273472.52787 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.00412, "high": 0.004126, "low": 0.004021, "close": 0.004064, "volume": 133365371.0, "close_time": 1749081599999, "quote_volume": 543430.449024, "trades": 9309, "taker_buy_base": 59520431.0, "taker_buy_quote": 242535.657151 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.004065, "high": 0.004178, "low": 0.004053, "close": 0.004145, "volume": 118434948.0, "close_time": 1749095999999, "quote_volume": 489343.538097, "trades": 8619, "taker_buy_base": 67505150.0, "taker_buy_quote": 278948.870159 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.004146, "high": 0.004169, "low": 0.004075, "close": 0.004095, "volume": 137805375.0, "close_time": 1749110399999, "quote_volume": 566655.818786, "trades": 8319, "taker_buy_base": 67835218.0, "taker_buy_quote": 279100.807433 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.004096, "high": 0.004121, "low": 0.004033, "close": 0.00408, "volume": 145528674.0, "close_time": 1749124799999, "quote_volume": 592826.121628, "trades": 8321, "taker_buy_base": 76233787.0, "taker_buy_quote": 310702.880742 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.00408, "high": 0.004198, "low": 0.003978, "close": 0.004073, "volume": 297082620.0, "close_time": 1749139199999, "quote_volume": 1215658.820509, "trades": 17920, "taker_buy_base": 157606820.0, "taker_buy_quote": 645324.842727 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.004073, "high": 0.004077, "low": 0.003733, "close": 0.003805, "volume": 578180682.0, "close_time": 1749153599999, "quote_volume": 2239559.241115, "trades": 28162, "taker_buy_base": 272714435.0, "taker_buy_quote": 1055890.939939 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.003805, "high": 0.003811, "low": 0.003595, "close": 0.003737, "volume": 613604278.0, "close_time": 1749167999999, "quote_volume": 2264158.064475, "trades": 31390, "taker_buy_base": 291689863.0, "taker_buy_quote": 1076089.274312 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.003737, "high": 0.003874, "low": 0.003735, "close": 0.003866, "volume": 274172175.0, "close_time": 1749182399999, "quote_volume": 1047590.77483, "trades": 15499, "taker_buy_base": 139310232.0, "taker_buy_quote": 531502.709747 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.003866, "high": 0.003997, "low": 0.003862, "close": 0.003972, "volume": 249810415.0, "close_time": 1749196799999, "quote_volume": 982382.756325, "trades": 17212, "taker_buy_base": 139617701.0, "taker_buy_quote": 548949.757422 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.003973, "high": 0.004028, "low": 0.003946, "close": 0.003962, "volume": 185272870.0, "close_time": 1749211199999, "quote_volume": 736559.441687, "trades": 12721, "taker_buy_base": 89460842.0, "taker_buy_quote": 355747.522943 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.003962, "high": 0.004126, "low": 0.003962, "close": 0.004062, "volume": 293137082.0, "close_time": 1749225599999, "quote_volume": 1184541.450625, "trades": 19845, "taker_buy_base": 138387411.0, "taker_buy_quote": 559147.685783 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.004061, "high": 0.004084, "low": 0.003904, "close": 0.003936, "volume": 325294516.0, "close_time": 1749239999999, "quote_volume": 1299566.761515, "trades": 17199, "taker_buy_base": 174785588.0, "taker_buy_quote": 698802.498339 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.003937, "high": 0.004001, "low": 0.003923, "close": 0.003963, "volume": 98663822.0, "close_time": 1749254399999, "quote_volume": 390419.347522, "trades": 7006, "taker_buy_base": 58780508.0, "taker_buy_quote": 232612.819032 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.003964, "high": 0.00427, "low": 0.003957, "close": 0.004243, "volume": 273500531.0, "close_time": 1749268799999, "quote_volume": 1132985.229265, "trades": 18571, "taker_buy_base": 152549766.0, "taker_buy_quote": 631187.229582 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.004244, "high": 0.004271, "low": 0.004157, "close": 0.004168, "volume": 283831681.0, "close_time": 1749283199999, "quote_volume": 1196021.944756, "trades": 14539, "taker_buy_base": 145186225.0, "taker_buy_quote": 612489.063093 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.004168, "high": 0.004202, "low": 0.004153, "close": 0.004172, "volume": 143635450.0, "close_time": 1749297599999, "quote_volume": 599876.375761, "trades": 9498, "taker_buy_base": 65242571.0, "taker_buy_quote": 272520.932178 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.004173, "high": 0.004225, "low": 0.004138, "close": 0.004155, "volume": 158762836.0, "close_time": 1749311999999, "quote_volume": 662532.781464, "trades": 8755, "taker_buy_base": 78142820.0, "taker_buy_quote": 326232.968885 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.004155, "high": 0.004174, "low": 0.004057, "close": 0.004118, "volume": 176579653.0, "close_time": 1749326399999, "quote_volume": 726680.136233, "trades": 10081, "taker_buy_base": 96846267.0, "taker_buy_quote": 399041.637162 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.004119, "high": 0.004151, "low": 0.004087, "close": 0.004094, "volume": 122167388.0, "close_time": 1749340799999, "quote_volume": 502720.391769, "trades": 8191, "taker_buy_base": 52882652.0, "taker_buy_quote": 217687.414813 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.004094, "high": 0.004136, "low": 0.004068, "close": 0.00409, "volume": 92798982.0, "close_time": 1749355199999, "quote_volume": 380268.24187, "trades": 6949, "taker_buy_base": 42430913.0, "taker_buy_quote": 173980.402153 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.00409, "high": 0.004093, "low": 0.003982, "close": 0.003989, "volume": 196003481.0, "close_time": 1749369599999, "quote_volume": 793140.93305, "trades": 8689, "taker_buy_base": 86344502.0, "taker_buy_quote": 349771.022333 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.00399, "high": 0.004076, "low": 0.003937, "close": 0.004064, "volume": 269799193.0, "close_time": 1749383999999, "quote_volume": 1078652.401754, "trades": 11801, "taker_buy_base": 146881604.0, "taker_buy_quote": 588269.466667 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.004065, "high": 0.004099, "low": 0.004023, "close": 0.004061, "volume": 118108158.0, "close_time": 1749398399999, "quote_volume": 479066.173226, "trades": 9535, "taker_buy_base": 53072035.0, "taker_buy_quote": 215414.377407 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.004062, "high": 0.004129, "low": 0.004028, "close": 0.004075, "volume": 183004379.0, "close_time": 1749412799999, "quote_volume": 747517.635595, "trades": 10008, "taker_buy_base": 74135022.0, "taker_buy_quote": 302987.604544 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.004077, "high": 0.004149, "low": 0.004039, "close": 0.004053, "volume": 117521070.0, "close_time": 1749427199999, "quote_volume": 480941.689496, "trades": 7132, "taker_buy_base": 57585743.0, "taker_buy_quote": 236077.76155 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.004053, "high": 0.004079, "low": 0.004012, "close": 0.004046, "volume": 101421762.0, "close_time": 1749441599999, "quote_volume": 409960.607695, "trades": 8180, "taker_buy_base": 50373617.0, "taker_buy_quote": 203682.086888 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.004046, "high": 0.004081, "low": 0.003972, "close": 0.004033, "volume": 71110714.0, "close_time": 1749455999999, "quote_volume": 285689.068385, "trades": 6184, "taker_buy_base": 36053675.0, "taker_buy_quote": 144910.330139 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.004033, "high": 0.004317, "low": 0.004001, "close": 0.004314, "volume": 439704027.0, "close_time": 1749470399999, "quote_volume": 1845723.32889, "trades": 23293, "taker_buy_base": 281671551.0, "taker_buy_quote": 1183843.246917 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.004316, "high": 0.004405, "low": 0.004164, "close": 0.00429, "volume": 504652913.0, "close_time": 1749484799999, "quote_volume": 2171435.642773, "trades": 28029, "taker_buy_base": 230434274.0, "taker_buy_quote": 992135.739667 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.00429, "high": 0.004342, "low": 0.004256, "close": 0.004298, "volume": 241018114.0, "close_time": 1749499199999, "quote_volume": 1035849.825378, "trades": 14520, "taker_buy_base": 116658348.0, "taker_buy_quote": 501687.010803 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.004298, "high": 0.004471, "low": 0.004289, "close": 0.004393, "volume": 315355619.0, "close_time": 1749513599999, "quote_volume": 1388286.78939, "trades": 17151, "taker_buy_base": 139887304.0, "taker_buy_quote": 615640.299314 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.004395, "high": 0.004437, "low": 0.004328, "close": 0.004354, "volume": 183295925.0, "close_time": 1749527999999, "quote_volume": 803490.367592, "trades": 9433, "taker_buy_base": 87112894.0, "taker_buy_quote": 381973.825693 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.004355, "high": 0.004455, "low": 0.004311, "close": 0.004434, "volume": 196887092.0, "close_time": 1749542399999, "quote_volume": 862427.525438, "trades": 11081, "taker_buy_base": 98581262.0, "taker_buy_quote": 432337.102112 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.004436, "high": 0.004621, "low": 0.004377, "close": 0.004581, "volume": 320491980.0, "close_time": 1749556799999, "quote_volume": 1439690.623334, "trades": 17516, "taker_buy_base": 180957848.0, "taker_buy_quote": 813850.374739 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.00458, "high": 0.004662, "low": 0.004383, "close": 0.004446, "volume": 430669844.0, "close_time": 1749571199999, "quote_volume": 1954678.731783, "trades": 24144, "taker_buy_base": 195767702.0, "taker_buy_quote": 890175.906452 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.004448, "high": 0.004536, "low": 0.004385, "close": 0.004461, "volume": 180547063.0, "close_time": 1749585599999, "quote_volume": 804953.085052, "trades": 12083, "taker_buy_base": 92470978.0, "taker_buy_quote": 412707.597757 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.004461, "high": 0.004598, "low": 0.004424, "close": 0.004579, "volume": 201149866.0, "close_time": 1749599999999, "quote_volume": 909963.061465, "trades": 12951, "taker_buy_base": 101563745.0, "taker_buy_quote": 459742.456313 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.004578, "high": 0.004578, "low": 0.004444, "close": 0.004495, "volume": 132786755.0, "close_time": 1749614399999, "quote_volume": 598185.033105, "trades": 8694, "taker_buy_base": 69434144.0, "taker_buy_quote": 313182.196307 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.004494, "high": 0.004509, "low": 0.004436, "close": 0.00444, "volume": 104413837.0, "close_time": 1749628799999, "quote_volume": 466505.717513, "trades": 7977, "taker_buy_base": 45806666.0, "taker_buy_quote": 204706.011065 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.00444, "high": 0.004462, "low": 0.004325, "close": 0.004342, "volume": 169198046.0, "close_time": 1749643199999, "quote_volume": 742584.998176, "trades": 9514, "taker_buy_base": 60613571.0, "taker_buy_quote": 266269.44879 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.004344, "high": 0.00463, "low": 0.004307, "close": 0.004575, "volume": 444035931.0, "close_time": 1749657599999, "quote_volume": 1992387.594587, "trades": 25345, "taker_buy_base": 251614420.0, "taker_buy_quote": 1128828.012899 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.004576, "high": 0.004639, "low": 0.004405, "close": 0.004416, "volume": 307530122.0, "close_time": 1749671999999, "quote_volume": 1393616.110536, "trades": 18974, "taker_buy_base": 129265344.0, "taker_buy_quote": 586588.898362 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.004415, "high": 0.004467, "low": 0.004194, "close": 0.00427, "volume": 223702290.0, "close_time": 1749686399999, "quote_volume": 958306.557037, "trades": 12474, "taker_buy_base": 96390383.0, "taker_buy_quote": 413236.774881 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.004271, "high": 0.004274, "low": 0.004134, "close": 0.004155, "volume": 184319774.0, "close_time": 1749700799999, "quote_volume": 775631.356442, "trades": 10022, "taker_buy_base": 73158848.0, "taker_buy_quote": 307896.458527 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.004155, "high": 0.004206, "low": 0.004123, "close": 0.004165, "volume": 158984399.0, "close_time": 1749715199999, "quote_volume": 662043.465029, "trades": 9349, "taker_buy_base": 87828639.0, "taker_buy_quote": 365970.01182 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.004165, "high": 0.004192, "low": 0.004069, "close": 0.004074, "volume": 170055786.0, "close_time": 1749729599999, "quote_volume": 702241.751095, "trades": 8849, "taker_buy_base": 78657144.0, "taker_buy_quote": 325259.804695 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.004074, "high": 0.004208, "low": 0.004035, "close": 0.004069, "volume": 188270691.0, "close_time": 1749743999999, "quote_volume": 776455.680543, "trades": 11143, "taker_buy_base": 96087180.0, "taker_buy_quote": 396603.853086 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.004069, "high": 0.004174, "low": 0.003947, "close": 0.003974, "volume": 195027905.0, "close_time": 1749758399999, "quote_volume": 795285.807194, "trades": 11167, "taker_buy_base": 84272388.0, "taker_buy_quote": 344589.487673 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.003973, "high": 0.003992, "low": 0.003817, "close": 0.003863, "volume": 387119857.0, "close_time": 1749772799999, "quote_volume": 1506508.307202, "trades": 17689, "taker_buy_base": 201164730.0, "taker_buy_quote": 782463.794757 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003863, "high": 0.003865, "low": 0.003475, "close": 0.003576, "volume": 756336814.0, "close_time": 1749787199999, "quote_volume": 2728575.822038, "trades": 42381, "taker_buy_base": 361654442.0, "taker_buy_quote": 1303851.24887 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.003575, "high": 0.003593, "low": 0.003503, "close": 0.003552, "volume": 251505849.0, "close_time": 1749801599999, "quote_volume": 893661.92674, "trades": 13176, "taker_buy_base": 120715281.0, "taker_buy_quote": 429294.059324 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.003552, "high": 0.00363, "low": 0.003494, "close": 0.003604, "volume": 311882033.0, "close_time": 1749815999999, "quote_volume": 1107784.749466, "trades": 14832, "taker_buy_base": 200186033.0, "taker_buy_quote": 711562.068578 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.003604, "high": 0.003722, "low": 0.00356, "close": 0.003683, "volume": 358720810.0, "close_time": 1749830399999, "quote_volume": 1303317.390424, "trades": 18315, "taker_buy_base": 180474898.0, "taker_buy_quote": 656141.424857 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.003684, "high": 0.003788, "low": 0.003666, "close": 0.003697, "volume": 226390352.0, "close_time": 1749844799999, "quote_volume": 843277.419321, "trades": 13780, "taker_buy_base": 114677891.0, "taker_buy_quote": 427840.753174 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.003698, "high": 0.00382, "low": 0.003687, "close": 0.00381, "volume": 108547694.0, "close_time": 1749859199999, "quote_volume": 408610.676783, "trades": 7277, "taker_buy_base": 67006606.0, "taker_buy_quote": 252218.054601 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003809, "high": 0.003976, "low": 0.003793, "close": 0.003916, "volume": 331091682.0, "close_time": 1749873599999, "quote_volume": 1289521.788573, "trades": 16026, "taker_buy_base": 185671519.0, "taker_buy_quote": 724512.01516 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.003915, "high": 0.003915, "low": 0.003771, "close": 0.003822, "volume": 243319116.0, "close_time": 1749887999999, "quote_volume": 931450.630014, "trades": 10205, "taker_buy_base": 98398882.0, "taker_buy_quote": 377101.463345 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.00382, "high": 0.003822, "low": 0.003765, "close": 0.00378, "volume": 79897522.0, "close_time": 1749902399999, "quote_volume": 302687.503255, "trades": 4781, "taker_buy_base": 37416042.0, "taker_buy_quote": 141749.741657 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.003779, "high": 0.003806, "low": 0.003686, "close": 0.00372, "volume": 119368641.0, "close_time": 1749916799999, "quote_volume": 447377.660992, "trades": 5807, "taker_buy_base": 51561331.0, "taker_buy_quote": 193443.054214 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.003717, "high": 0.003735, "low": 0.003624, "close": 0.003641, "volume": 155461484.0, "close_time": 1749931199999, "quote_volume": 570385.460479, "trades": 8801, "taker_buy_base": 57318801.0, "taker_buy_quote": 210370.282823 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.003642, "high": 0.003735, "low": 0.003603, "close": 0.003692, "volume": 140930978.0, "close_time": 1749945599999, "quote_volume": 514863.637338, "trades": 6477, "taker_buy_base": 85641386.0, "taker_buy_quote": 312544.937618 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003693, "high": 0.00376, "low": 0.003685, "close": 0.00373, "volume": 87174792.0, "close_time": 1749959999999, "quote_volume": 324618.645147, "trades": 3965, "taker_buy_base": 46804169.0, "taker_buy_quote": 174532.545049 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.003727, "high": 0.003782, "low": 0.003673, "close": 0.003691, "volume": 138298715.0, "close_time": 1749974399999, "quote_volume": 515641.490257, "trades": 7588, "taker_buy_base": 65212238.0, "taker_buy_quote": 243271.621325 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.003692, "high": 0.003721, "low": 0.003656, "close": 0.003696, "volume": 87516280.0, "close_time": 1749988799999, "quote_volume": 322506.700041, "trades": 6487, "taker_buy_base": 33510136.0, "taker_buy_quote": 123508.548043 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.003695, "high": 0.003773, "low": 0.003662, "close": 0.003704, "volume": 119315525.0, "close_time": 1750003199999, "quote_volume": 442672.31115, "trades": 7266, "taker_buy_base": 62292302.0, "taker_buy_quote": 231113.101741 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.003705, "high": 0.003742, "low": 0.003677, "close": 0.003704, "volume": 91829418.0, "close_time": 1750017599999, "quote_volume": 340621.431936, "trades": 5420, "taker_buy_base": 40557179.0, "taker_buy_quote": 150451.160246 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.003705, "high": 0.00374, "low": 0.003623, "close": 0.00371, "volume": 147029809.0, "close_time": 1750031999999, "quote_volume": 541409.288007, "trades": 7038, "taker_buy_base": 75973258.0, "taker_buy_quote": 280062.739169 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.003711, "high": 0.003797, "low": 0.00365, "close": 0.003739, "volume": 183122087.0, "close_time": 1750046399999, "quote_volume": 680891.876346, "trades": 7903, "taker_buy_base": 90312787.0, "taker_buy_quote": 336120.672828 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.00374, "high": 0.003899, "low": 0.003737, "close": 0.00388, "volume": 222398994.0, "close_time": 1750060799999, "quote_volume": 855115.252545, "trades": 9843, "taker_buy_base": 122087620.0, "taker_buy_quote": 469848.804074 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.003881, "high": 0.003945, "low": 0.003844, "close": 0.003939, "volume": 234125041.0, "close_time": 1750075199999, "quote_volume": 912722.660667, "trades": 8994, "taker_buy_base": 116875264.0, "taker_buy_quote": 455991.779674 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.00394, "high": 0.004197, "low": 0.003888, "close": 0.003982, "volume": 741623964.0, "close_time": 1750089599999, "quote_volume": 3022922.963264, "trades": 30252, "taker_buy_base": 417979726.0, "taker_buy_quote": 1707706.366606 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.003982, "high": 0.004094, "low": 0.003982, "close": 0.004078, "volume": 201655321.0, "close_time": 1750103999999, "quote_volume": 813782.960864, "trades": 11410, "taker_buy_base": 96751245.0, "taker_buy_quote": 390516.194835 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.004077, "high": 0.004174, "low": 0.003793, "close": 0.00381, "volume": 567231289.0, "close_time": 1750118399999, "quote_volume": 2280227.859336, "trades": 23729, "taker_buy_base": 255371274.0, "taker_buy_quote": 1029585.005577 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.00381, "high": 0.00392, "low": 0.003702, "close": 0.003878, "volume": 384240906.0, "close_time": 1750132799999, "quote_volume": 1464581.26383, "trades": 21064, "taker_buy_base": 186018382.0, "taker_buy_quote": 710184.123927 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.003879, "high": 0.003898, "low": 0.003765, "close": 0.003788, "volume": 178775083.0, "close_time": 1750147199999, "quote_volume": 682540.389599, "trades": 8759, "taker_buy_base": 80776426.0, "taker_buy_quote": 308711.793955 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.003786, "high": 0.003792, "low": 0.003682, "close": 0.003703, "volume": 288977928.0, "close_time": 1750161599999, "quote_volume": 1074680.373217, "trades": 11119, "taker_buy_base": 131757127.0, "taker_buy_quote": 489364.81758 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.003701, "high": 0.003732, "low": 0.003527, "close": 0.003568, "volume": 422479617.0, "close_time": 1750175999999, "quote_volume": 1528954.457596, "trades": 17385, "taker_buy_base": 172982613.0, "taker_buy_quote": 625614.244871 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.003568, "high": 0.003698, "low": 0.003441, "close": 0.003659, "volume": 484832912.0, "close_time": 1750190399999, "quote_volume": 1710457.660858, "trades": 20930, "taker_buy_base": 264342099.0, "taker_buy_quote": 934724.406651 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.003659, "high": 0.00368, "low": 0.003584, "close": 0.003614, "volume": 151284214.0, "close_time": 1750204799999, "quote_volume": 548268.805268, "trades": 6658, "taker_buy_base": 77856751.0, "taker_buy_quote": 282336.491395 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.003616, "high": 0.003681, "low": 0.003599, "close": 0.003642, "volume": 113170785.0, "close_time": 1750219199999, "quote_volume": 411926.372613, "trades": 5433, "taker_buy_base": 60019148.0, "taker_buy_quote": 218439.737721 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.003643, "high": 0.003696, "low": 0.003632, "close": 0.00366, "volume": 108438021.0, "close_time": 1750233599999, "quote_volume": 397307.363385, "trades": 5025, "taker_buy_base": 57537928.0, "taker_buy_quote": 210855.838936 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.003661, "high": 0.003688, "low": 0.003579, "close": 0.003686, "volume": 747236897.0, "close_time": 1750247999999, "quote_volume": 2716672.898786, "trades": 24341, "taker_buy_base": 434642379.0, "taker_buy_quote": 1580449.003866 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.003685, "high": 0.003772, "low": 0.00358, "close": 0.003634, "volume": 1327526970.0, "close_time": 1750262399999, "quote_volume": 4894817.339606, "trades": 55530, "taker_buy_base": 711499578.0, "taker_buy_quote": 2623643.981438 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.003632, "high": 0.003659, "low": 0.003542, "close": 0.003563, "volume": 370997766.0, "close_time": 1750276799999, "quote_volume": 1335326.048431, "trades": 17859, "taker_buy_base": 180183057.0, "taker_buy_quote": 649018.522111 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.003564, "high": 0.003749, "low": 0.003549, "close": 0.003704, "volume": 198885312.0, "close_time": 1750291199999, "quote_volume": 732951.474023, "trades": 8583, "taker_buy_base": 98410289.0, "taker_buy_quote": 362579.855951 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.003704, "high": 0.00379, "low": 0.003696, "close": 0.003747, "volume": 232838481.0, "close_time": 1750305599999, "quote_volume": 870674.565759, "trades": 7938, "taker_buy_base": 93945356.0, "taker_buy_quote": 351477.940905 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.003749, "high": 0.003765, "low": 0.003668, "close": 0.003672, "volume": 86199574.0, "close_time": 1750319999999, "quote_volume": 320164.93236, "trades": 5459, "taker_buy_base": 39434812.0, "taker_buy_quote": 146607.096781 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.003673, "high": 0.003709, "low": 0.003637, "close": 0.003663, "volume": 118864268.0, "close_time": 1750334399999, "quote_volume": 436948.789661, "trades": 5721, "taker_buy_base": 66222600.0, "taker_buy_quote": 243559.621699 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.003665, "high": 0.003677, "low": 0.003587, "close": 0.003592, "volume": 135454731.0, "close_time": 1750348799999, "quote_volume": 491548.958682, "trades": 6458, "taker_buy_base": 36693206.0, "taker_buy_quote": 133318.830758 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.003593, "high": 0.003663, "low": 0.003562, "close": 0.003601, "volume": 144096933.0, "close_time": 1750363199999, "quote_volume": 520725.436458, "trades": 7089, "taker_buy_base": 77957251.0, "taker_buy_quote": 281689.211154 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.003602, "high": 0.003702, "low": 0.003581, "close": 0.003672, "volume": 141888944.0, "close_time": 1750377599999, "quote_volume": 515948.253672, "trades": 5915, "taker_buy_base": 60022504.0, "taker_buy_quote": 218291.89731 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003671, "high": 0.003687, "low": 0.003617, "close": 0.003622, "volume": 41034431.0, "close_time": 1750391999999, "quote_volume": 149612.513507, "trades": 3407, "taker_buy_base": 15627747.0, "taker_buy_quote": 57013.881373 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.003621, "high": 0.003724, "low": 0.003555, "close": 0.003707, "volume": 115959124.0, "close_time": 1750406399999, "quote_volume": 420808.442633, "trades": 5637, "taker_buy_base": 48694974.0, "taker_buy_quote": 177378.071089 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.00371, "high": 0.003783, "low": 0.003649, "close": 0.003775, "volume": 255577202.0, "close_time": 1750420799999, "quote_volume": 952368.572656, "trades": 9781, "taker_buy_base": 142495447.0, "taker_buy_quote": 530896.097964 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.003776, "high": 0.003856, "low": 0.003581, "close": 0.003618, "volume": 371738824.0, "close_time": 1750435199999, "quote_volume": 1377041.493178, "trades": 14743, "taker_buy_base": 161239052.0, "taker_buy_quote": 599355.931007 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.003618, "high": 0.003623, "low": 0.003441, "close": 0.003529, "volume": 367854894.0, "close_time": 1750449599999, "quote_volume": 1292632.107618, "trades": 14218, "taker_buy_base": 191947706.0, "taker_buy_quote": 674145.132137 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.003528, "high": 0.003605, "low": 0.003443, "close": 0.0035, "volume": 119324233.0, "close_time": 1750463999999, "quote_volume": 419446.751721, "trades": 6157, "taker_buy_base": 62243556.0, "taker_buy_quote": 218939.776551 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0035, "high": 0.003605, "low": 0.003475, "close": 0.003575, "volume": 91911516.0, "close_time": 1750478399999, "quote_volume": 323601.320197, "trades": 5020, "taker_buy_base": 46438912.0, "taker_buy_quote": 163519.253159 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.003574, "high": 0.003579, "low": 0.003508, "close": 0.003527, "volume": 68092456.0, "close_time": 1750492799999, "quote_volume": 240944.929997, "trades": 3199, "taker_buy_base": 30157280.0, "taker_buy_quote": 106825.347392 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.003528, "high": 0.003573, "low": 0.003502, "close": 0.003505, "volume": 74455713.0, "close_time": 1750507199999, "quote_volume": 262820.557769, "trades": 3593, "taker_buy_base": 30669589.0, "taker_buy_quote": 108294.174432 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.003505, "high": 0.003516, "low": 0.003334, "close": 0.003423, "volume": 286633779.0, "close_time": 1750521599999, "quote_volume": 971365.924108, "trades": 9748, "taker_buy_base": 151459624.0, "taker_buy_quote": 512511.076879 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.003423, "high": 0.003438, "low": 0.003294, "close": 0.0033, "volume": 174141920.0, "close_time": 1750535999999, "quote_volume": 583279.173373, "trades": 9142, "taker_buy_base": 80704117.0, "taker_buy_quote": 270392.50652 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0033, "high": 0.003372, "low": 0.00316, "close": 0.003317, "volume": 336798494.0, "close_time": 1750550399999, "quote_volume": 1095675.265487, "trades": 14031, "taker_buy_base": 126454468.0, "taker_buy_quote": 412004.956485 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.003318, "high": 0.003365, "low": 0.003175, "close": 0.003197, "volume": 235189134.0, "close_time": 1750564799999, "quote_volume": 773861.222101, "trades": 8553, "taker_buy_base": 84136724.0, "taker_buy_quote": 276900.551118 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.003198, "high": 0.003248, "low": 0.00317, "close": 0.0032, "volume": 150229780.0, "close_time": 1750579199999, "quote_volume": 481295.39925, "trades": 6735, "taker_buy_base": 71520045.0, "taker_buy_quote": 229339.285386 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0032, "high": 0.003211, "low": 0.003104, "close": 0.003132, "volume": 149193945.0, "close_time": 1750593599999, "quote_volume": 468921.514139, "trades": 9307, "taker_buy_base": 55877143.0, "taker_buy_quote": 175510.70004 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.003131, "high": 0.003161, "low": 0.002938, "close": 0.00298, "volume": 727666756.0, "close_time": 1750607999999, "quote_volume": 2187204.229079, "trades": 27267, "taker_buy_base": 325017297.0, "taker_buy_quote": 976394.023356 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.002979, "high": 0.003036, "low": 0.002955, "close": 0.002989, "volume": 224768111.0, "close_time": 1750622399999, "quote_volume": 671465.205532, "trades": 9800, "taker_buy_base": 122534107.0, "taker_buy_quote": 366241.935104 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.00299, "high": 0.003125, "low": 0.002901, "close": 0.003124, "volume": 328801216.0, "close_time": 1750636799999, "quote_volume": 991331.762699, "trades": 12970, "taker_buy_base": 175727609.0, "taker_buy_quote": 530932.30093 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.003123, "high": 0.003177, "low": 0.003098, "close": 0.003153, "volume": 173463020.0, "close_time": 1750651199999, "quote_volume": 545206.83096, "trades": 6621, "taker_buy_base": 100692603.0, "taker_buy_quote": 316761.521262 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.003154, "high": 0.003244, "low": 0.003148, "close": 0.003214, "volume": 197884243.0, "close_time": 1750665599999, "quote_volume": 632338.597389, "trades": 6899, "taker_buy_base": 110455391.0, "taker_buy_quote": 353110.151235 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.003213, "high": 0.003226, "low": 0.00316, "close": 0.003188, "volume": 198630161.0, "close_time": 1750679999999, "quote_volume": 634246.161119, "trades": 6051, "taker_buy_base": 94508936.0, "taker_buy_quote": 301788.665556 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.003187, "high": 0.003381, "low": 0.003164, "close": 0.003254, "volume": 402182925.0, "close_time": 1750694399999, "quote_volume": 1319701.690936, "trades": 17610, "taker_buy_base": 211481616.0, "taker_buy_quote": 693829.579503 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.003255, "high": 0.003359, "low": 0.003108, "close": 0.003341, "volume": 665347030.0, "close_time": 1750708799999, "quote_volume": 2162291.28785, "trades": 22779, "taker_buy_base": 322856054.0, "taker_buy_quote": 1050291.366174 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.00334, "high": 0.003655, "low": 0.003328, "close": 0.003647, "volume": 506149731.0, "close_time": 1750723199999, "quote_volume": 1778918.811335, "trades": 20682, "taker_buy_base": 258564518.0, "taker_buy_quote": 908525.084666 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.003647, "high": 0.003731, "low": 0.003591, "close": 0.00364, "volume": 336919485.0, "close_time": 1750737599999, "quote_volume": 1231583.545284, "trades": 12104, "taker_buy_base": 158817508.0, "taker_buy_quote": 580725.332841 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.00364, "high": 0.003852, "low": 0.00364, "close": 0.003743, "volume": 451081832.0, "close_time": 1750751999999, "quote_volume": 1705739.737577, "trades": 19480, "taker_buy_base": 227477771.0, "taker_buy_quote": 859888.36042 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.003744, "high": 0.003757, "low": 0.003637, "close": 0.003667, "volume": 254594098.0, "close_time": 1750766399999, "quote_volume": 942916.195949, "trades": 13647, "taker_buy_base": 110782952.0, "taker_buy_quote": 410830.239328 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.003668, "high": 0.003728, "low": 0.00362, "close": 0.003673, "volume": 181658467.0, "close_time": 1750780799999, "quote_volume": 666874.065787, "trades": 12306, "taker_buy_base": 87009923.0, "taker_buy_quote": 319610.741867 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.003676, "high": 0.003766, "low": 0.003594, "close": 0.003629, "volume": 216854607.0, "close_time": 1750795199999, "quote_volume": 797743.235794, "trades": 11321, "taker_buy_base": 97549518.0, "taker_buy_quote": 359678.838431 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.003628, "high": 0.003685, "low": 0.003616, "close": 0.003685, "volume": 105744269.0, "close_time": 1750809599999, "quote_volume": 386222.276795, "trades": 6182, "taker_buy_base": 63074106.0, "taker_buy_quote": 230382.100576 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.003685, "high": 0.003719, "low": 0.003627, "close": 0.003661, "volume": 71300571.0, "close_time": 1750823999999, "quote_volume": 262082.095428, "trades": 6058, "taker_buy_base": 31645961.0, "taker_buy_quote": 116393.151719 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.003661, "high": 0.003676, "low": 0.003606, "close": 0.003648, "volume": 129259265.0, "close_time": 1750838399999, "quote_volume": 470542.840292, "trades": 5430, "taker_buy_base": 56047663.0, "taker_buy_quote": 204187.251308 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.003649, "high": 0.003653, "low": 0.003538, "close": 0.003598, "volume": 185912133.0, "close_time": 1750852799999, "quote_volume": 665807.329079, "trades": 8642, "taker_buy_base": 81303340.0, "taker_buy_quote": 291019.019078 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.003599, "high": 0.003659, "low": 0.003471, "close": 0.003476, "volume": 211890070.0, "close_time": 1750867199999, "quote_volume": 754858.544226, "trades": 10813, "taker_buy_base": 92804924.0, "taker_buy_quote": 331521.720381 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.003477, "high": 0.003535, "low": 0.003462, "close": 0.003506, "volume": 123156370.0, "close_time": 1750881599999, "quote_volume": 430267.95951, "trades": 7528, "taker_buy_base": 53269155.0, "taker_buy_quote": 186327.38503 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.003505, "high": 0.003567, "low": 0.003444, "close": 0.003493, "volume": 77996645.0, "close_time": 1750895999999, "quote_volume": 272292.510278, "trades": 5199, "taker_buy_base": 37272096.0, "taker_buy_quote": 130370.440806 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.003494, "high": 0.003639, "low": 0.003462, "close": 0.003546, "volume": 214533065.0, "close_time": 1750910399999, "quote_volume": 757605.857212, "trades": 10721, "taker_buy_base": 118638133.0, "taker_buy_quote": 419239.341149 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.003548, "high": 0.003569, "low": 0.003495, "close": 0.003544, "volume": 147306126.0, "close_time": 1750924799999, "quote_volume": 519969.273833, "trades": 7350, "taker_buy_base": 66048317.0, "taker_buy_quote": 233246.228798 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.003545, "high": 0.003571, "low": 0.003467, "close": 0.003482, "volume": 106305574.0, "close_time": 1750939199999, "quote_volume": 372060.348011, "trades": 5716, "taker_buy_base": 38416579.0, "taker_buy_quote": 134458.986386 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.003482, "high": 0.003484, "low": 0.003344, "close": 0.003397, "volume": 258577939.0, "close_time": 1750953599999, "quote_volume": 878917.85015, "trades": 14600, "taker_buy_base": 94547822.0, "taker_buy_quote": 321258.271696 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.003396, "high": 0.003436, "low": 0.003346, "close": 0.00342, "volume": 128409455.0, "close_time": 1750967999999, "quote_volume": 434266.635427, "trades": 6292, "taker_buy_base": 84619745.0, "taker_buy_quote": 286335.127591 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.003419, "high": 0.003522, "low": 0.003384, "close": 0.003394, "volume": 177243274.0, "close_time": 1750982399999, "quote_volume": 609990.160529, "trades": 7783, "taker_buy_base": 96326285.0, "taker_buy_quote": 331583.593304 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.003395, "high": 0.003469, "low": 0.003343, "close": 0.003456, "volume": 136920249.0, "close_time": 1750996799999, "quote_volume": 467267.919121, "trades": 6791, "taker_buy_base": 78693673.0, "taker_buy_quote": 268789.110995 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.003456, "high": 0.003535, "low": 0.003398, "close": 0.003409, "volume": 151254491.0, "close_time": 1751011199999, "quote_volume": 522636.099159, "trades": 7174, "taker_buy_base": 70931463.0, "taker_buy_quote": 245468.509702 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.003409, "high": 0.003494, "low": 0.003406, "close": 0.003428, "volume": 107748345.0, "close_time": 1751025599999, "quote_volume": 370681.769699, "trades": 5900, "taker_buy_base": 57808766.0, "taker_buy_quote": 198886.033977 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.003427, "high": 0.003464, "low": 0.003376, "close": 0.003455, "volume": 120218614.0, "close_time": 1751039999999, "quote_volume": 410546.203033, "trades": 7233, "taker_buy_base": 61163962.0, "taker_buy_quote": 208907.591917 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.003456, "high": 0.003526, "low": 0.003366, "close": 0.003398, "volume": 179282026.0, "close_time": 1751054399999, "quote_volume": 615927.478239, "trades": 8332, "taker_buy_base": 97786283.0, "taker_buy_quote": 335839.888463 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.003398, "high": 0.003478, "low": 0.003389, "close": 0.003454, "volume": 83182978.0, "close_time": 1751068799999, "quote_volume": 286814.861432, "trades": 4927, "taker_buy_base": 33047757.0, "taker_buy_quote": 113873.789848 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.003454, "high": 0.003462, "low": 0.003418, "close": 0.003429, "volume": 93434887.0, "close_time": 1751083199999, "quote_volume": 321201.296514, "trades": 4217, "taker_buy_base": 49699103.0, "taker_buy_quote": 170846.200399 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.003428, "high": 0.00345, "low": 0.003388, "close": 0.003445, "volume": 107215090.0, "close_time": 1751097599999, "quote_volume": 366324.886688, "trades": 6301, "taker_buy_base": 56355990.0, "taker_buy_quote": 192582.123957 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.003446, "high": 0.003517, "low": 0.003408, "close": 0.003478, "volume": 122993869.0, "close_time": 1751111999999, "quote_volume": 426869.097434, "trades": 5330, "taker_buy_base": 66708785.0, "taker_buy_quote": 231552.265423 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.003479, "high": 0.003509, "low": 0.003446, "close": 0.003504, "volume": 144860384.0, "close_time": 1751126399999, "quote_volume": 503122.112683, "trades": 4773, "taker_buy_base": 64710319.0, "taker_buy_quote": 224904.978808 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.003504, "high": 0.003709, "low": 0.003502, "close": 0.003653, "volume": 289202431.0, "close_time": 1751140799999, "quote_volume": 1045579.698435, "trades": 12140, "taker_buy_base": 146301420.0, "taker_buy_quote": 529725.214266 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.003656, "high": 0.003848, "low": 0.003614, "close": 0.003715, "volume": 299161180.0, "close_time": 1751155199999, "quote_volume": 1118911.260947, "trades": 13706, "taker_buy_base": 156778991.0, "taker_buy_quote": 587520.28384 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003717, "high": 0.00376, "low": 0.003647, "close": 0.003702, "volume": 175028177.0, "close_time": 1751169599999, "quote_volume": 648034.812112, "trades": 8086, "taker_buy_base": 93396123.0, "taker_buy_quote": 346049.966156 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.003704, "high": 0.003802, "low": 0.003673, "close": 0.003799, "volume": 271285016.0, "close_time": 1751183999999, "quote_volume": 1014642.912594, "trades": 8975, "taker_buy_base": 117470227.0, "taker_buy_quote": 439806.184338 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.003797, "high": 0.003806, "low": 0.003703, "close": 0.003717, "volume": 166201436.0, "close_time": 1751198399999, "quote_volume": 623250.941786, "trades": 8882, "taker_buy_base": 74026415.0, "taker_buy_quote": 277664.911866 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.003718, "high": 0.003757, "low": 0.003679, "close": 0.00369, "volume": 168792227.0, "close_time": 1751212799999, "quote_volume": 627117.592033, "trades": 9201, "taker_buy_base": 74716793.0, "taker_buy_quote": 277707.823241 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.003689, "high": 0.003743, "low": 0.00367, "close": 0.003732, "volume": 89872796.0, "close_time": 1751227199999, "quote_volume": 332179.473761, "trades": 5545, "taker_buy_base": 43928159.0, "taker_buy_quote": 162510.235252 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.003731, "high": 0.003951, "low": 0.003686, "close": 0.003822, "volume": 235794624.0, "close_time": 1751241599999, "quote_volume": 908994.924181, "trades": 13935, "taker_buy_base": 99391709.0, "taker_buy_quote": 384203.614979 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003823, "high": 0.003862, "low": 0.003755, "close": 0.003777, "volume": 190772496.0, "close_time": 1751255999999, "quote_volume": 725926.358951, "trades": 8722, "taker_buy_base": 101328714.0, "taker_buy_quote": 386072.342052 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.003776, "high": 0.003954, "low": 0.003765, "close": 0.003917, "volume": 392931976.0, "close_time": 1751270399999, "quote_volume": 1525937.471361, "trades": 15495, "taker_buy_base": 211559317.0, "taker_buy_quote": 821711.821787 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.003915, "high": 0.003919, "low": 0.003714, "close": 0.003719, "volume": 270077259.0, "close_time": 1751284799999, "quote_volume": 1024808.477652, "trades": 10743, "taker_buy_base": 126580866.0, "taker_buy_quote": 480329.968779 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.003718, "high": 0.003763, "low": 0.003607, "close": 0.003712, "volume": 461359949.0, "close_time": 1751299199999, "quote_volume": 1693533.730379, "trades": 18347, "taker_buy_base": 238152804.0, "taker_buy_quote": 874536.05049 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.003713, "high": 0.00377, "low": 0.003684, "close": 0.003751, "volume": 173608427.0, "close_time": 1751313599999, "quote_volume": 646490.008979, "trades": 9222, "taker_buy_base": 92750974.0, "taker_buy_quote": 345511.03531 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.003751, "high": 0.003783, "low": 0.00365, "close": 0.003673, "volume": 138585430.0, "close_time": 1751327999999, "quote_volume": 513700.643961, "trades": 5810, "taker_buy_base": 67276055.0, "taker_buy_quote": 249393.053813 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003675, "high": 0.003695, "low": 0.003557, "close": 0.003569, "volume": 181248388.0, "close_time": 1751342399999, "quote_volume": 652452.063495, "trades": 8594, "taker_buy_base": 82812623.0, "taker_buy_quote": 297913.579881 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.00357, "high": 0.00357, "low": 0.00347, "close": 0.003525, "volume": 192968122.0, "close_time": 1751356799999, "quote_volume": 677125.084721, "trades": 7721, "taker_buy_base": 85330278.0, "taker_buy_quote": 299433.747335 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.003524, "high": 0.003538, "low": 0.003479, "close": 0.00349, "volume": 195543861.0, "close_time": 1751371199999, "quote_volume": 687173.660001, "trades": 8314, "taker_buy_base": 118819194.0, "taker_buy_quote": 418064.890479 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.003489, "high": 0.003541, "low": 0.003445, "close": 0.003468, "volume": 188213322.0, "close_time": 1751385599999, "quote_volume": 656778.801392, "trades": 7408, "taker_buy_base": 87731014.0, "taker_buy_quote": 306381.580339 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.003468, "high": 0.003491, "low": 0.003394, "close": 0.003399, "volume": 112307684.0, "close_time": 1751399999999, "quote_volume": 385687.317899, "trades": 5144, "taker_buy_base": 48652588.0, "taker_buy_quote": 167152.455693 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.003399, "high": 0.003437, "low": 0.003349, "close": 0.003377, "volume": 126670242.0, "close_time": 1751414399999, "quote_volume": 429289.026442, "trades": 5956, "taker_buy_base": 54483913.0, "taker_buy_quote": 184751.876414 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.003375, "high": 0.003406, "low": 0.003317, "close": 0.003352, "volume": 185095076.0, "close_time": 1751428799999, "quote_volume": 623862.182431, "trades": 7887, "taker_buy_base": 109590196.0, "taker_buy_quote": 369526.416993 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.003351, "high": 0.003491, "low": 0.003338, "close": 0.003451, "volume": 181559110.0, "close_time": 1751443199999, "quote_volume": 620416.891138, "trades": 7613, "taker_buy_base": 91244132.0, "taker_buy_quote": 312092.400547 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.003451, "high": 0.003535, "low": 0.003446, "close": 0.003499, "volume": 145416550.0, "close_time": 1751457599999, "quote_volume": 508085.283631, "trades": 5832, "taker_buy_base": 67354811.0, "taker_buy_quote": 235414.687423 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0035, "high": 0.003646, "low": 0.003462, "close": 0.003626, "volume": 240719000.0, "close_time": 1751471999999, "quote_volume": 856367.982528, "trades": 11818, "taker_buy_base": 132830741.0, "taker_buy_quote": 471797.882487 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.003627, "high": 0.003768, "low": 0.003627, "close": 0.003758, "volume": 499058413.0, "close_time": 1751486399999, "quote_volume": 1851835.469049, "trades": 25753, "taker_buy_base": 182116384.0, "taker_buy_quote": 676549.304258 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.003761, "high": 0.003845, "low": 0.003737, "close": 0.003743, "volume": 240108294.0, "close_time": 1751500799999, "quote_volume": 909650.362612, "trades": 13499, "taker_buy_base": 108755593.0, "taker_buy_quote": 411925.570279 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.003744, "high": 0.003844, "low": 0.003723, "close": 0.003783, "volume": 164911842.0, "close_time": 1751515199999, "quote_volume": 624336.441769, "trades": 8537, "taker_buy_base": 72292848.0, "taker_buy_quote": 273888.763255 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.003781, "high": 0.003963, "low": 0.003766, "close": 0.003898, "volume": 416403805.0, "close_time": 1751529599999, "quote_volume": 1618005.12572, "trades": 23631, "taker_buy_base": 184951377.0, "taker_buy_quote": 717926.671875 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.003897, "high": 0.003973, "low": 0.003822, "close": 0.003834, "volume": 355117308.0, "close_time": 1751543999999, "quote_volume": 1384508.387365, "trades": 13494, "taker_buy_base": 152131491.0, "taker_buy_quote": 593500.695098 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.003834, "high": 0.003887, "low": 0.003702, "close": 0.003708, "volume": 355194048.0, "close_time": 1751558399999, "quote_volume": 1352364.9083, "trades": 19075, "taker_buy_base": 176705084.0, "taker_buy_quote": 674587.756809 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.003711, "high": 0.003786, "low": 0.003708, "close": 0.003778, "volume": 97176034.0, "close_time": 1751572799999, "quote_volume": 363679.087179, "trades": 6648, "taker_buy_base": 50153247.0, "taker_buy_quote": 187794.178529 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.003777, "high": 0.003919, "low": 0.003765, "close": 0.003838, "volume": 110379400.0, "close_time": 1751587199999, "quote_volume": 424415.235832, "trades": 7039, "taker_buy_base": 65763439.0, "taker_buy_quote": 253086.086154 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.003839, "high": 0.003867, "low": 0.003752, "close": 0.003786, "volume": 146857030.0, "close_time": 1751601599999, "quote_volume": 559998.199871, "trades": 8233, "taker_buy_base": 73786813.0, "taker_buy_quote": 281716.976686 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.003786, "high": 0.003809, "low": 0.003589, "close": 0.003589, "volume": 210484824.0, "close_time": 1751615999999, "quote_volume": 774419.239831, "trades": 8611, "taker_buy_base": 98223911.0, "taker_buy_quote": 360531.813205 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.003593, "high": 0.003679, "low": 0.003572, "close": 0.003644, "volume": 112393948.0, "close_time": 1751630399999, "quote_volume": 408988.328651, "trades": 6321, "taker_buy_base": 57228999.0, "taker_buy_quote": 208716.426382 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.003644, "high": 0.003664, "low": 0.003544, "close": 0.003562, "volume": 171614890.0, "close_time": 1751644799999, "quote_volume": 617924.709893, "trades": 9720, "taker_buy_base": 70053195.0, "taker_buy_quote": 252349.616909 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.003561, "high": 0.003576, "low": 0.003507, "close": 0.00354, "volume": 111739175.0, "close_time": 1751659199999, "quote_volume": 396116.886603, "trades": 7916, "taker_buy_base": 65219587.0, "taker_buy_quote": 231251.352471 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.00354, "high": 0.003675, "low": 0.003533, "close": 0.003633, "volume": 117722970.0, "close_time": 1751673599999, "quote_volume": 425405.141969, "trades": 5065, "taker_buy_base": 78867370.0, "taker_buy_quote": 285001.135307 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.003633, "high": 0.003684, "low": 0.003572, "close": 0.003649, "volume": 112325351.0, "close_time": 1751687999999, "quote_volume": 406694.415984, "trades": 4780, "taker_buy_base": 75546609.0, "taker_buy_quote": 273322.607852 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.00365, "high": 0.003722, "low": 0.003586, "close": 0.003698, "volume": 119314222.0, "close_time": 1751702399999, "quote_volume": 437896.818738, "trades": 5657, "taker_buy_base": 59863725.0, "taker_buy_quote": 219979.283865 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.003699, "high": 0.003736, "low": 0.003631, "close": 0.003634, "volume": 136598788.0, "close_time": 1751716799999, "quote_volume": 500872.183748, "trades": 6385, "taker_buy_base": 58402057.0, "taker_buy_quote": 214795.069807 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.003635, "high": 0.003639, "low": 0.003576, "close": 0.003591, "volume": 87979506.0, "close_time": 1751731199999, "quote_volume": 316743.173, "trades": 4798, "taker_buy_base": 42422810.0, "taker_buy_quote": 152804.933474 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.003592, "high": 0.003623, "low": 0.003529, "close": 0.003574, "volume": 84719284.0, "close_time": 1751745599999, "quote_volume": 302545.38332, "trades": 4955, "taker_buy_base": 45947607.0, "taker_buy_quote": 164174.212574 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.003573, "high": 0.003634, "low": 0.003564, "close": 0.003601, "volume": 86798812.0, "close_time": 1751759999999, "quote_volume": 312533.487693, "trades": 4015, "taker_buy_base": 50314606.0, "taker_buy_quote": 181251.642026 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.003601, "high": 0.003637, "low": 0.003576, "close": 0.003586, "volume": 49513788.0, "close_time": 1751774399999, "quote_volume": 178239.18936, "trades": 3162, "taker_buy_base": 30867496.0, "taker_buy_quote": 111136.548275 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.003585, "high": 0.003691, "low": 0.003565, "close": 0.003663, "volume": 186720154.0, "close_time": 1751788799999, "quote_volume": 676104.978549, "trades": 8549, "taker_buy_base": 121978957.0, "taker_buy_quote": 441814.850154 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.003665, "high": 0.003695, "low": 0.003615, "close": 0.003668, "volume": 118801531.0, "close_time": 1751803199999, "quote_volume": 433326.126453, "trades": 7690, "taker_buy_base": 57131742.0, "taker_buy_quote": 208552.250708 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.003669, "high": 0.003915, "low": 0.003648, "close": 0.003804, "volume": 505538995.0, "close_time": 1751817599999, "quote_volume": 1927715.142773, "trades": 25498, "taker_buy_base": 246545008.0, "taker_buy_quote": 939090.486093 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.003803, "high": 0.003997, "low": 0.003803, "close": 0.003942, "volume": 635553987.0, "close_time": 1751831999999, "quote_volume": 2491126.809347, "trades": 29758, "taker_buy_base": 342343946.0, "taker_buy_quote": 1342331.923965 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.003942, "high": 0.004138, "low": 0.003939, "close": 0.003997, "volume": 520590702.0, "close_time": 1751846399999, "quote_volume": 2093055.923279, "trades": 22352, "taker_buy_base": 268009202.0, "taker_buy_quote": 1078962.795003 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.003999, "high": 0.004041, "low": 0.003924, "close": 0.00393, "volume": 290875372.0, "close_time": 1751860799999, "quote_volume": 1158689.843221, "trades": 13509, "taker_buy_base": 125940764.0, "taker_buy_quote": 502301.444448 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.003931, "high": 0.003954, "low": 0.003844, "close": 0.003896, "volume": 184739772.0, "close_time": 1751875199999, "quote_volume": 719473.974488, "trades": 9079, "taker_buy_base": 64393257.0, "taker_buy_quote": 250721.880494 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.003895, "high": 0.003914, "low": 0.003823, "close": 0.003839, "volume": 141543622.0, "close_time": 1751889599999, "quote_volume": 546563.371953, "trades": 5797, "taker_buy_base": 68199044.0, "taker_buy_quote": 263530.105065 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.00384, "high": 0.003862, "low": 0.003775, "close": 0.003783, "volume": 162367170.0, "close_time": 1751903999999, "quote_volume": 619851.838488, "trades": 7776, "taker_buy_base": 85473163.0, "taker_buy_quote": 326551.805904 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.003782, "high": 0.003812, "low": 0.003733, "close": 0.003758, "volume": 166694221.0, "close_time": 1751918399999, "quote_volume": 627767.371802, "trades": 9162, "taker_buy_base": 91926856.0, "taker_buy_quote": 346357.336745 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.003757, "high": 0.003781, "low": 0.003689, "close": 0.003775, "volume": 108454115.0, "close_time": 1751932799999, "quote_volume": 404608.034484, "trades": 4610, "taker_buy_base": 54018298.0, "taker_buy_quote": 201709.04341 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.003775, "high": 0.003819, "low": 0.003719, "close": 0.003734, "volume": 147006183.0, "close_time": 1751947199999, "quote_volume": 554370.838336, "trades": 9404, "taker_buy_base": 76680046.0, "taker_buy_quote": 289317.246179 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.003733, "high": 0.003781, "low": 0.00372, "close": 0.003757, "volume": 79241185.0, "close_time": 1751961599999, "quote_volume": 297488.06525, "trades": 5908, "taker_buy_base": 38872819.0, "taker_buy_quote": 146013.544036 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.003756, "high": 0.003827, "low": 0.003733, "close": 0.00378, "volume": 145920581.0, "close_time": 1751975999999, "quote_volume": 553020.695372, "trades": 6234, "taker_buy_base": 92441462.0, "taker_buy_quote": 350291.566348 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.003781, "high": 0.003863, "low": 0.003756, "close": 0.003779, "volume": 198136159.0, "close_time": 1751990399999, "quote_volume": 755415.33388, "trades": 8114, "taker_buy_base": 98900656.0, "taker_buy_quote": 377424.270623 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.003782, "high": 0.003913, "low": 0.003747, "close": 0.003857, "volume": 152625396.0, "close_time": 1752004799999, "quote_volume": 589541.605236, "trades": 6772, "taker_buy_base": 85539518.0, "taker_buy_quote": 330391.657216 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.003858, "high": 0.003865, "low": 0.003824, "close": 0.003853, "volume": 74268354.0, "close_time": 1752019199999, "quote_volume": 285376.596194, "trades": 2855, "taker_buy_base": 33139593.0, "taker_buy_quote": 127342.096706 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003853, "high": 0.003858, "low": 0.003769, "close": 0.003782, "volume": 65678037.0, "close_time": 1752033599999, "quote_volume": 250131.933767, "trades": 3312, "taker_buy_base": 28406816.0, "taker_buy_quote": 108166.897506 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.003781, "high": 0.00384, "low": 0.003766, "close": 0.003787, "volume": 113232254.0, "close_time": 1752047999999, "quote_volume": 429745.291783, "trades": 4412, "taker_buy_base": 61005547.0, "taker_buy_quote": 231400.075397 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.003788, "high": 0.003864, "low": 0.003784, "close": 0.003838, "volume": 130935359.0, "close_time": 1752062399999, "quote_volume": 499762.806407, "trades": 4969, "taker_buy_base": 67562628.0, "taker_buy_quote": 257899.5798 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.003838, "high": 0.003923, "low": 0.003742, "close": 0.003801, "volume": 675800851.0, "close_time": 1752076799999, "quote_volume": 2598869.811898, "trades": 15075, "taker_buy_base": 281359244.0, "taker_buy_quote": 1082306.793842 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.003801, "high": 0.003913, "low": 0.003725, "close": 0.003885, "volume": 905499912.0, "close_time": 1752091199999, "quote_volume": 3441809.595583, "trades": 27259, "taker_buy_base": 460299457.0, "taker_buy_quote": 1748851.335593 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.003886, "high": 0.004019, "low": 0.003845, "close": 0.003985, "volume": 545413421.0, "close_time": 1752105599999, "quote_volume": 2147354.650495, "trades": 23033, "taker_buy_base": 257964599.0, "taker_buy_quote": 1017202.414309 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003985, "high": 0.004015, "low": 0.003921, "close": 0.003992, "volume": 221739599.0, "close_time": 1752119999999, "quote_volume": 881953.622718, "trades": 9729, "taker_buy_base": 103272150.0, "taker_buy_quote": 411015.886521 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.003995, "high": 0.004054, "low": 0.003953, "close": 0.004006, "volume": 277962836.0, "close_time": 1752134399999, "quote_volume": 1113335.317927, "trades": 14223, "taker_buy_base": 124752255.0, "taker_buy_quote": 500072.794546 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.004007, "high": 0.004076, "low": 0.003977, "close": 0.004054, "volume": 262981073.0, "close_time": 1752148799999, "quote_volume": 1059671.037511, "trades": 12926, "taker_buy_base": 121848929.0, "taker_buy_quote": 490980.203164 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.004054, "high": 0.004092, "low": 0.003954, "close": 0.003972, "volume": 357121032.0, "close_time": 1752163199999, "quote_volume": 1433206.982055, "trades": 15480, "taker_buy_base": 155165157.0, "taker_buy_quote": 623570.170055 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.003973, "high": 0.004247, "low": 0.00396, "close": 0.004147, "volume": 617307361.0, "close_time": 1752177599999, "quote_volume": 2567652.955439, "trades": 29594, "taker_buy_base": 294293259.0, "taker_buy_quote": 1223605.731922 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.004146, "high": 0.004521, "low": 0.004146, "close": 0.004436, "volume": 583214897.0, "close_time": 1752191999999, "quote_volume": 2562652.233903, "trades": 27953, "taker_buy_base": 277214832.0, "taker_buy_quote": 1214082.475199 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.004437, "high": 0.004556, "low": 0.004334, "close": 0.004535, "volume": 417427554.0, "close_time": 1752206399999, "quote_volume": 1859626.216596, "trades": 20751, "taker_buy_base": 204267683.0, "taker_buy_quote": 911353.563373 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.004534, "high": 0.00466, "low": 0.004421, "close": 0.004452, "volume": 495776822.0, "close_time": 1752220799999, "quote_volume": 2257232.688038, "trades": 23792, "taker_buy_base": 254590702.0, "taker_buy_quote": 1161282.257057 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.004453, "high": 0.004627, "low": 0.004447, "close": 0.004493, "volume": 356173160.0, "close_time": 1752235199999, "quote_volume": 1610888.097777, "trades": 16603, "taker_buy_base": 160103934.0, "taker_buy_quote": 724230.379367 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.004495, "high": 0.004654, "low": 0.004402, "close": 0.004428, "volume": 526950433.0, "close_time": 1752249599999, "quote_volume": 2394570.518669, "trades": 27809, "taker_buy_base": 281998450.0, "taker_buy_quote": 1282342.056718 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.00443, "high": 0.004604, "low": 0.004395, "close": 0.004595, "volume": 270174503.0, "close_time": 1752263999999, "quote_volume": 1217582.933144, "trades": 19274, "taker_buy_base": 146397308.0, "taker_buy_quote": 660629.877253 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.004592, "high": 0.004592, "low": 0.004183, "close": 0.004277, "volume": 353951081.0, "close_time": 1752278399999, "quote_volume": 1541279.851399, "trades": 19272, "taker_buy_base": 163781250.0, "taker_buy_quote": 714893.494742 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.00428, "high": 0.004309, "low": 0.004188, "close": 0.004237, "volume": 254467749.0, "close_time": 1752292799999, "quote_volume": 1082234.98867, "trades": 10628, "taker_buy_base": 94690928.0, "taker_buy_quote": 402933.365031 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.004236, "high": 0.004253, "low": 0.004091, "close": 0.004183, "volume": 224703184.0, "close_time": 1752307199999, "quote_volume": 936245.263111, "trades": 12165, "taker_buy_base": 112686503.0, "taker_buy_quote": 469777.996952 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.004182, "high": 0.00422, "low": 0.004156, "close": 0.004187, "volume": 137979558.0, "close_time": 1752321599999, "quote_volume": 578641.789255, "trades": 8361, "taker_buy_base": 86389659.0, "taker_buy_quote": 362401.672812 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.004187, "high": 0.004209, "low": 0.003985, "close": 0.004022, "volume": 438747535.0, "close_time": 1752335999999, "quote_volume": 1789883.720435, "trades": 26878, "taker_buy_base": 212465301.0, "taker_buy_quote": 868680.909997 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.004021, "high": 0.004214, "low": 0.003994, "close": 0.004192, "volume": 148080625.0, "close_time": 1752350399999, "quote_volume": 608688.353522, "trades": 10520, "taker_buy_base": 85446804.0, "taker_buy_quote": 351249.014752 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.004193, "high": 0.004196, "low": 0.004095, "close": 0.004141, "volume": 111842506.0, "close_time": 1752364799999, "quote_volume": 462882.546405, "trades": 7483, "taker_buy_base": 42129660.0, "taker_buy_quote": 174468.984087 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.004142, "high": 0.004237, "low": 0.004106, "close": 0.004166, "volume": 190236866.0, "close_time": 1752379199999, "quote_volume": 794210.612929, "trades": 12540, "taker_buy_base": 114898022.0, "taker_buy_quote": 479843.612731 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.004167, "high": 0.004271, "low": 0.004141, "close": 0.004226, "volume": 131798156.0, "close_time": 1752393599999, "quote_volume": 554974.407798, "trades": 9052, "taker_buy_base": 66322030.0, "taker_buy_quote": 279260.754778 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.004225, "high": 0.004421, "low": 0.004185, "close": 0.004413, "volume": 197246416.0, "close_time": 1752407999999, "quote_volume": 843894.162047, "trades": 13646, "taker_buy_base": 109874156.0, "taker_buy_quote": 471132.452045 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.004414, "high": 0.004482, "low": 0.00434, "close": 0.004406, "volume": 396813987.0, "close_time": 1752422399999, "quote_volume": 1747876.755532, "trades": 25667, "taker_buy_base": 209796850.0, "taker_buy_quote": 924635.263218 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.004408, "high": 0.004629, "low": 0.00439, "close": 0.004594, "volume": 509316651.0, "close_time": 1752436799999, "quote_volume": 2301966.733829, "trades": 33663, "taker_buy_base": 275868179.0, "taker_buy_quote": 1246705.273707 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.004594, "high": 0.00464, "low": 0.004375, "close": 0.004422, "volume": 332226402.0, "close_time": 1752451199999, "quote_volume": 1498529.335387, "trades": 19970, "taker_buy_base": 151311780.0, "taker_buy_quote": 684142.785215 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.004423, "high": 0.004863, "low": 0.004393, "close": 0.00483, "volume": 533500238.0, "close_time": 1752465599999, "quote_volume": 2500845.930543, "trades": 39243, "taker_buy_base": 307615180.0, "taker_buy_quote": 1442757.015824 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.004835, "high": 0.005678, "low": 0.004802, "close": 0.005297, "volume": 3464748526.0, "close_time": 1752479999999, "quote_volume": 18204419.165495, "trades": 234461, "taker_buy_base": 1833218104.0, "taker_buy_quote": 9620041.215679 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.005299, "high": 0.0061, "low": 0.005169, "close": 0.005801, "volume": 3638553942.0, "close_time": 1752494399999, "quote_volume": 20714300.445116, "trades": 199685, "taker_buy_base": 1858121117.0, "taker_buy_quote": 10580738.808886 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.005799, "high": 0.0061, "low": 0.005505, "close": 0.00565, "volume": 2672185106.0, "close_time": 1752508799999, "quote_volume": 15609907.305488, "trades": 176941, "taker_buy_base": 1337744830.0, "taker_buy_quote": 7818591.826827 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.005651, "high": 0.006976, "low": 0.005537, "close": 0.00632, "volume": 4133397320.0, "close_time": 1752523199999, "quote_volume": 25902923.258182, "trades": 305119, "taker_buy_base": 2245053702.0, "taker_buy_quote": 14100054.695617 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.006324, "high": 0.006332, "low": 0.005765, "close": 0.006051, "volume": 2161491141.0, "close_time": 1752537599999, "quote_volume": 13125813.30564, "trades": 134553, "taker_buy_base": 1023271048.0, "taker_buy_quote": 6224034.396798 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.00605, "high": 0.00605, "low": 0.005484, "close": 0.005533, "volume": 1421171525.0, "close_time": 1752551999999, "quote_volume": 8070997.099253, "trades": 95894, "taker_buy_base": 665241351.0, "taker_buy_quote": 3777132.978966 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.005533, "high": 0.005685, "low": 0.005352, "close": 0.005443, "volume": 1316754117.0, "close_time": 1752566399999, "quote_volume": 7236156.887375, "trades": 68327, "taker_buy_base": 610861840.0, "taker_buy_quote": 3355896.45654 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.005444, "high": 0.005562, "low": 0.005253, "close": 0.005484, "volume": 1112064190.0, "close_time": 1752580799999, "quote_volume": 6014635.090538, "trades": 52059, "taker_buy_base": 596836600.0, "taker_buy_quote": 3230662.155359 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.005485, "high": 0.005749, "low": 0.005359, "close": 0.005509, "volume": 1126891365.0, "close_time": 1752595199999, "quote_volume": 6235504.406406, "trades": 75674, "taker_buy_base": 589987589.0, "taker_buy_quote": 3271533.326675 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.005508, "high": 0.005768, "low": 0.005473, "close": 0.005639, "volume": 1000662011.0, "close_time": 1752609599999, "quote_volume": 5675311.121561, "trades": 59323, "taker_buy_base": 538163599.0, "taker_buy_quote": 3052108.599641 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.005638, "high": 0.006235, "low": 0.005635, "close": 0.006203, "volume": 1006937325.0, "close_time": 1752623999999, "quote_volume": 6002619.770664, "trades": 59463, "taker_buy_base": 538272332.0, "taker_buy_quote": 3212770.854649 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.006204, "high": 0.006339, "low": 0.005711, "close": 0.00576, "volume": 965035522.0, "close_time": 1752638399999, "quote_volume": 5774887.426353, "trades": 59814, "taker_buy_base": 438609029.0, "taker_buy_quote": 2629012.555512 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.005762, "high": 0.006168, "low": 0.005702, "close": 0.005921, "volume": 814513238.0, "close_time": 1752652799999, "quote_volume": 4824928.991077, "trades": 54397, "taker_buy_base": 435810760.0, "taker_buy_quote": 2580478.921608 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.005921, "high": 0.006016, "low": 0.005805, "close": 0.005835, "volume": 672351452.0, "close_time": 1752667199999, "quote_volume": 3976311.78684, "trades": 45873, "taker_buy_base": 332275041.0, "taker_buy_quote": 1965511.400409 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.005835, "high": 0.005992, "low": 0.005752, "close": 0.005897, "volume": 747348991.0, "close_time": 1752681599999, "quote_volume": 4384080.124933, "trades": 46486, "taker_buy_base": 374045155.0, "taker_buy_quote": 2196004.389253 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.005898, "high": 0.006039, "low": 0.005811, "close": 0.00588, "volume": 604831181.0, "close_time": 1752695999999, "quote_volume": 3601380.394132, "trades": 38161, "taker_buy_base": 298453735.0, "taker_buy_quote": 1779725.930921 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.00588, "high": 0.00612, "low": 0.005705, "close": 0.005952, "volume": 776271208.0, "close_time": 1752710399999, "quote_volume": 4616779.208669, "trades": 43498, "taker_buy_base": 411596521.0, "taker_buy_quote": 2451086.37878 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.005954, "high": 0.006029, "low": 0.005553, "close": 0.005597, "volume": 657555693.0, "close_time": 1752724799999, "quote_volume": 3825658.54582, "trades": 39076, "taker_buy_base": 326900025.0, "taker_buy_quote": 1901212.610858 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.005596, "high": 0.005727, "low": 0.005579, "close": 0.005691, "volume": 371642516.0, "close_time": 1752739199999, "quote_volume": 2100522.186, "trades": 25078, "taker_buy_base": 194538125.0, "taker_buy_quote": 1100368.830625 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.005691, "high": 0.005814, "low": 0.005646, "close": 0.005696, "volume": 424052176.0, "close_time": 1752753599999, "quote_volume": 2427941.793346, "trades": 25801, "taker_buy_base": 203774194.0, "taker_buy_quote": 1167529.1809 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.005696, "high": 0.005832, "low": 0.005636, "close": 0.00574, "volume": 386592153.0, "close_time": 1752767999999, "quote_volume": 2219988.37481, "trades": 27981, "taker_buy_base": 186168633.0, "taker_buy_quote": 1070290.143042 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.005738, "high": 0.005758, "low": 0.00552, "close": 0.005536, "volume": 384910754.0, "close_time": 1752782399999, "quote_volume": 2177034.250405, "trades": 26802, "taker_buy_base": 186735239.0, "taker_buy_quote": 1056505.861898 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.005535, "high": 0.005836, "low": 0.005433, "close": 0.005652, "volume": 409562469.0, "close_time": 1752796799999, "quote_volume": 2314436.610692, "trades": 31636, "taker_buy_base": 189696919.0, "taker_buy_quote": 1071841.626836 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.005653, "high": 0.005802, "low": 0.005615, "close": 0.005739, "volume": 290576499.0, "close_time": 1752811199999, "quote_volume": 1665954.137153, "trades": 25641, "taker_buy_base": 141502404.0, "taker_buy_quote": 811651.153916 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.005739, "high": 0.005892, "low": 0.005627, "close": 0.005648, "volume": 618170031.0, "close_time": 1752825599999, "quote_volume": 3559022.310492, "trades": 39902, "taker_buy_base": 276625478.0, "taker_buy_quote": 1593281.599674 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.00565, "high": 0.005734, "low": 0.005464, "close": 0.005558, "volume": 382231973.0, "close_time": 1752839999999, "quote_volume": 2140530.337168, "trades": 27655, "taker_buy_base": 200664670.0, "taker_buy_quote": 1123452.674955 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.005558, "high": 0.005831, "low": 0.005372, "close": 0.005451, "volume": 699930709.0, "close_time": 1752854399999, "quote_volume": 3918290.327263, "trades": 49906, "taker_buy_base": 368535193.0, "taker_buy_quote": 2064338.209618 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.005452, "high": 0.005513, "low": 0.005337, "close": 0.005393, "volume": 310253919.0, "close_time": 1752868799999, "quote_volume": 1684907.337033, "trades": 23176, "taker_buy_base": 162363092.0, "taker_buy_quote": 881957.302448 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.005391, "high": 0.005436, "low": 0.005191, "close": 0.005428, "volume": 415914135.0, "close_time": 1752883199999, "quote_volume": 2216077.144102, "trades": 25852, "taker_buy_base": 194872672.0, "taker_buy_quote": 1039764.785773 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.005426, "high": 0.005511, "low": 0.005278, "close": 0.005493, "volume": 221013527.0, "close_time": 1752897599999, "quote_volume": 1190103.97842, "trades": 15409, "taker_buy_base": 108839205.0, "taker_buy_quote": 586267.274644 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.005491, "high": 0.0056, "low": 0.005487, "close": 0.005515, "volume": 206463674.0, "close_time": 1752911999999, "quote_volume": 1142901.997405, "trades": 16117, "taker_buy_base": 113109138.0, "taker_buy_quote": 626447.552033 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.005517, "high": 0.00556, "low": 0.005415, "close": 0.005506, "volume": 228823472.0, "close_time": 1752926399999, "quote_volume": 1255202.076806, "trades": 15659, "taker_buy_base": 117410806.0, "taker_buy_quote": 644406.584922 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.005506, "high": 0.005522, "low": 0.005314, "close": 0.005423, "volume": 197771366.0, "close_time": 1752940799999, "quote_volume": 1073565.499717, "trades": 16418, "taker_buy_base": 99781515.0, "taker_buy_quote": 542035.621127 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.005424, "high": 0.00552, "low": 0.005358, "close": 0.005472, "volume": 141426019.0, "close_time": 1752955199999, "quote_volume": 766391.678585, "trades": 12314, "taker_buy_base": 52903486.0, "taker_buy_quote": 287049.306281 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.005473, "high": 0.005532, "low": 0.005399, "close": 0.00549, "volume": 143476890.0, "close_time": 1752969599999, "quote_volume": 785895.592812, "trades": 10369, "taker_buy_base": 82505841.0, "taker_buy_quote": 451870.001163 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.005491, "high": 0.005625, "low": 0.005419, "close": 0.005541, "volume": 296181492.0, "close_time": 1752983999999, "quote_volume": 1633577.098891, "trades": 22391, "taker_buy_base": 171156646.0, "taker_buy_quote": 943788.167005 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.005541, "high": 0.005625, "low": 0.00549, "close": 0.005538, "volume": 202155758.0, "close_time": 1752998399999, "quote_volume": 1124427.211231, "trades": 12904, "taker_buy_base": 115693230.0, "taker_buy_quote": 643722.592002 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.005537, "high": 0.005624, "low": 0.00551, "close": 0.005571, "volume": 254111507.0, "close_time": 1753012799999, "quote_volume": 1414749.277292, "trades": 16594, "taker_buy_base": 109660255.0, "taker_buy_quote": 610970.490362 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.005573, "high": 0.005835, "low": 0.005549, "close": 0.005802, "volume": 452392907.0, "close_time": 1753027199999, "quote_volume": 2577229.385401, "trades": 26471, "taker_buy_base": 260107960.0, "taker_buy_quote": 1481916.704745 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.005802, "high": 0.005899, "low": 0.005607, "close": 0.005651, "volume": 632769886.0, "close_time": 1753041599999, "quote_volume": 3641585.857507, "trades": 38334, "taker_buy_base": 320850870.0, "taker_buy_quote": 1847074.093884 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.005653, "high": 0.005664, "low": 0.005337, "close": 0.005419, "volume": 386555415.0, "close_time": 1753055999999, "quote_volume": 2119882.99633, "trades": 28689, "taker_buy_base": 195244405.0, "taker_buy_quote": 1070255.461747 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.005421, "high": 0.005555, "low": 0.005298, "close": 0.005544, "volume": 329851151.0, "close_time": 1753070399999, "quote_volume": 1786117.782234, "trades": 22934, "taker_buy_base": 178944979.0, "taker_buy_quote": 969702.947556 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.005545, "high": 0.005775, "low": 0.005516, "close": 0.00569, "volume": 436632544.0, "close_time": 1753084799999, "quote_volume": 2475653.999161, "trades": 23990, "taker_buy_base": 210826560.0, "taker_buy_quote": 1194495.131123 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.005689, "high": 0.005736, "low": 0.00556, "close": 0.005608, "volume": 327830260.0, "close_time": 1753099199999, "quote_volume": 1850422.668871, "trades": 19138, "taker_buy_base": 150520984.0, "taker_buy_quote": 849632.632237 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.005609, "high": 0.005778, "low": 0.005557, "close": 0.005659, "volume": 474356961.0, "close_time": 1753113599999, "quote_volume": 2686732.692949, "trades": 29306, "taker_buy_base": 227395648.0, "taker_buy_quote": 1287829.026147 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.00566, "high": 0.005674, "low": 0.005397, "close": 0.005442, "volume": 454845224.0, "close_time": 1753127999999, "quote_volume": 2520609.763698, "trades": 34252, "taker_buy_base": 197505366.0, "taker_buy_quote": 1094869.339877 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.005445, "high": 0.005747, "low": 0.005417, "close": 0.005685, "volume": 321006724.0, "close_time": 1753142399999, "quote_volume": 1800648.48203, "trades": 21090, "taker_buy_base": 159608247.0, "taker_buy_quote": 892558.222774 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.005686, "high": 0.005701, "low": 0.005381, "close": 0.005555, "volume": 471382719.0, "close_time": 1753156799999, "quote_volume": 2624460.691925, "trades": 34828, "taker_buy_base": 247754575.0, "taker_buy_quote": 1378316.19133 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.005552, "high": 0.005564, "low": 0.005325, "close": 0.005355, "volume": 493316543.0, "close_time": 1753171199999, "quote_volume": 2674936.340715, "trades": 32267, "taker_buy_base": 234160611.0, "taker_buy_quote": 1269930.472189 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.005354, "high": 0.005461, "low": 0.005182, "close": 0.005435, "volume": 476308287.0, "close_time": 1753185599999, "quote_volume": 2516854.561534, "trades": 28747, "taker_buy_base": 222607044.0, "taker_buy_quote": 1178921.671202 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.005434, "high": 0.005537, "low": 0.005323, "close": 0.005447, "volume": 475990339.0, "close_time": 1753199999999, "quote_volume": 2585441.514855, "trades": 33529, "taker_buy_base": 227998363.0, "taker_buy_quote": 1238457.845844 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.005447, "high": 0.005599, "low": 0.00534, "close": 0.00547, "volume": 423504185.0, "close_time": 1753214399999, "quote_volume": 2321038.112771, "trades": 28056, "taker_buy_base": 203553385.0, "taker_buy_quote": 1115663.157431 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.005469, "high": 0.005699, "low": 0.005456, "close": 0.005663, "volume": 260026813.0, "close_time": 1753228799999, "quote_volume": 1456972.785478, "trades": 17251, "taker_buy_base": 138047927.0, "taker_buy_quote": 773347.407473 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.005664, "high": 0.005668, "low": 0.005413, "close": 0.005441, "volume": 349930047.0, "close_time": 1753243199999, "quote_volume": 1920608.830618, "trades": 24535, "taker_buy_base": 158864362.0, "taker_buy_quote": 871680.72449 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.005442, "high": 0.005535, "low": 0.005378, "close": 0.005424, "volume": 248152554.0, "close_time": 1753257599999, "quote_volume": 1352082.106257, "trades": 19787, "taker_buy_base": 125992447.0, "taker_buy_quote": 685889.19211 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.005424, "high": 0.005463, "low": 0.005332, "close": 0.005384, "volume": 206916965.0, "close_time": 1753271999999, "quote_volume": 1116782.025344, "trades": 17317, "taker_buy_base": 113791030.0, "taker_buy_quote": 614276.145767 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.005382, "high": 0.005399, "low": 0.005044, "close": 0.005211, "volume": 681087040.0, "close_time": 1753286399999, "quote_volume": 3543053.288525, "trades": 52013, "taker_buy_base": 337460695.0, "taker_buy_quote": 1755741.665796 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.005208, "high": 0.005208, "low": 0.004926, "close": 0.005034, "volume": 361044738.0, "close_time": 1753300799999, "quote_volume": 1817116.614596, "trades": 33637, "taker_buy_base": 168162546.0, "taker_buy_quote": 847188.831993 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.005032, "high": 0.005154, "low": 0.004842, "close": 0.005139, "volume": 347110553.0, "close_time": 1753315199999, "quote_volume": 1728712.165354, "trades": 25474, "taker_buy_base": 158045215.0, "taker_buy_quote": 787827.605065 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.005139, "high": 0.005204, "low": 0.005078, "close": 0.005135, "volume": 150966286.0, "close_time": 1753329599999, "quote_volume": 776705.303144, "trades": 13172, "taker_buy_base": 80527981.0, "taker_buy_quote": 414472.200769 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.005136, "high": 0.005153, "low": 0.004696, "close": 0.004895, "volume": 511723540.0, "close_time": 1753343999999, "quote_volume": 2484370.466825, "trades": 35326, "taker_buy_base": 232900392.0, "taker_buy_quote": 1131335.05526 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.004893, "high": 0.00507, "low": 0.004877, "close": 0.005053, "volume": 181159668.0, "close_time": 1753358399999, "quote_volume": 901419.498427, "trades": 15715, "taker_buy_base": 87946180.0, "taker_buy_quote": 437483.686506 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.005053, "high": 0.005348, "low": 0.004966, "close": 0.00521, "volume": 367034304.0, "close_time": 1753372799999, "quote_volume": 1891275.196902, "trades": 29904, "taker_buy_base": 175122349.0, "taker_buy_quote": 902456.239574 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.005211, "high": 0.00522, "low": 0.005052, "close": 0.005066, "volume": 206351943.0, "close_time": 1753387199999, "quote_volume": 1058875.705484, "trades": 19020, "taker_buy_base": 96431894.0, "taker_buy_quote": 494814.137595 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.005066, "high": 0.005119, "low": 0.004937, "close": 0.004967, "volume": 134601657.0, "close_time": 1753401599999, "quote_volume": 675100.827355, "trades": 9996, "taker_buy_base": 60580106.0, "taker_buy_quote": 304143.363439 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.004968, "high": 0.004995, "low": 0.004804, "close": 0.004877, "volume": 212157638.0, "close_time": 1753415999999, "quote_volume": 1043213.192104, "trades": 16945, "taker_buy_base": 103172777.0, "taker_buy_quote": 507686.436942 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.004876, "high": 0.00508, "low": 0.004812, "close": 0.005055, "volume": 251933878.0, "close_time": 1753430399999, "quote_volume": 1243570.72474, "trades": 19175, "taker_buy_base": 147263864.0, "taker_buy_quote": 727010.59015 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.005055, "high": 0.005346, "low": 0.005002, "close": 0.005202, "volume": 584060565.0, "close_time": 1753444799999, "quote_volume": 3050127.760639, "trades": 40510, "taker_buy_base": 303230591.0, "taker_buy_quote": 1583364.069248 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.005202, "high": 0.005282, "low": 0.004994, "close": 0.005052, "volume": 320184189.0, "close_time": 1753459199999, "quote_volume": 1647070.516129, "trades": 24578, "taker_buy_base": 149059909.0, "taker_buy_quote": 767470.482221 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.005051, "high": 0.005142, "low": 0.005001, "close": 0.005056, "volume": 190830106.0, "close_time": 1753473599999, "quote_volume": 968346.326207, "trades": 14855, "taker_buy_base": 106092116.0, "taker_buy_quote": 538556.594483 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.005057, "high": 0.005236, "low": 0.00505, "close": 0.00523, "volume": 96857020.0, "close_time": 1753487999999, "quote_volume": 500214.041307, "trades": 8338, "taker_buy_base": 54350649.0, "taker_buy_quote": 280355.121867 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.005229, "high": 0.005281, "low": 0.005192, "close": 0.005274, "volume": 124013861.0, "close_time": 1753502399999, "quote_volume": 650116.492323, "trades": 9520, "taker_buy_base": 57240025.0, "taker_buy_quote": 300118.681125 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.005275, "high": 0.005276, "low": 0.005208, "close": 0.005214, "volume": 109788208.0, "close_time": 1753516799999, "quote_volume": 575227.415895, "trades": 5841, "taker_buy_base": 53777023.0, "taker_buy_quote": 281752.202155 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.005215, "high": 0.005286, "low": 0.005177, "close": 0.005194, "volume": 126595483.0, "close_time": 1753531199999, "quote_volume": 662438.860535, "trades": 7919, "taker_buy_base": 63074423.0, "taker_buy_quote": 330415.48314 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.005195, "high": 0.005224, "low": 0.005144, "close": 0.005199, "volume": 96906059.0, "close_time": 1753545599999, "quote_volume": 502560.569767, "trades": 7519, "taker_buy_base": 43339511.0, "taker_buy_quote": 224836.622 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.005199, "high": 0.005223, "low": 0.005049, "close": 0.005134, "volume": 270443876.0, "close_time": 1753559999999, "quote_volume": 1381595.310356, "trades": 14049, "taker_buy_base": 128224340.0, "taker_buy_quote": 655456.637945 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.005135, "high": 0.005246, "low": 0.005101, "close": 0.00516, "volume": 256720068.0, "close_time": 1753574399999, "quote_volume": 1331679.004843, "trades": 14135, "taker_buy_base": 168471744.0, "taker_buy_quote": 874048.702833 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.005161, "high": 0.00523, "low": 0.005153, "close": 0.005182, "volume": 62350321.0, "close_time": 1753588799999, "quote_volume": 324220.524763, "trades": 5579, "taker_buy_base": 31028214.0, "taker_buy_quote": 161451.551606 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.005183, "high": 0.005246, "low": 0.005175, "close": 0.005185, "volume": 66347441.0, "close_time": 1753603199999, "quote_volume": 345449.287308, "trades": 4978, "taker_buy_base": 32794767.0, "taker_buy_quote": 170722.933637 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.005185, "high": 0.005283, "low": 0.005133, "close": 0.005224, "volume": 123434188.0, "close_time": 1753617599999, "quote_volume": 643511.518371, "trades": 7291, "taker_buy_base": 69625535.0, "taker_buy_quote": 363379.796239 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.005224, "high": 0.005245, "low": 0.005145, "close": 0.005183, "volume": 125872100.0, "close_time": 1753631999999, "quote_volume": 653435.402306, "trades": 8570, "taker_buy_base": 52969353.0, "taker_buy_quote": 274973.050803 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.005183, "high": 0.005308, "low": 0.005171, "close": 0.005176, "volume": 174095836.0, "close_time": 1753646399999, "quote_volume": 911600.337465, "trades": 10453, "taker_buy_base": 81131133.0, "taker_buy_quote": 425117.560442 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.005177, "high": 0.005285, "low": 0.005148, "close": 0.005229, "volume": 120931892.0, "close_time": 1753660799999, "quote_volume": 631573.217793, "trades": 8395, "taker_buy_base": 60250972.0, "taker_buy_quote": 314566.835332 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.005229, "high": 0.005317, "low": 0.005115, "close": 0.005241, "volume": 185044877.0, "close_time": 1753675199999, "quote_volume": 964089.851453, "trades": 15051, "taker_buy_base": 93928240.0, "taker_buy_quote": 489505.661221 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.00524, "high": 0.00533, "low": 0.005196, "close": 0.005257, "volume": 205683099.0, "close_time": 1753689599999, "quote_volume": 1083126.409682, "trades": 12747, "taker_buy_base": 97062934.0, "taker_buy_quote": 510816.779242 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.005256, "high": 0.0053, "low": 0.005174, "close": 0.00521, "volume": 207618868.0, "close_time": 1753703999999, "quote_volume": 1089575.08384, "trades": 13603, "taker_buy_base": 87670266.0, "taker_buy_quote": 460108.353776 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.005211, "high": 0.005263, "low": 0.004927, "close": 0.00498, "volume": 318743745.0, "close_time": 1753718399999, "quote_volume": 1615591.000776, "trades": 26248, "taker_buy_base": 158024180.0, "taker_buy_quote": 801013.16953 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.004979, "high": 0.005006, "low": 0.00485, "close": 0.004884, "volume": 207786221.0, "close_time": 1753732799999, "quote_volume": 1022825.528969, "trades": 16136, "taker_buy_base": 93109980.0, "taker_buy_quote": 459015.069226 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.004886, "high": 0.004906, "low": 0.0048, "close": 0.004899, "volume": 172248781.0, "close_time": 1753747199999, "quote_volume": 836810.090455, "trades": 17894, "taker_buy_base": 84169499.0, "taker_buy_quote": 409257.063413 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.004899, "high": 0.004951, "low": 0.004783, "close": 0.004875, "volume": 147291818.0, "close_time": 1753761599999, "quote_volume": 716266.084675, "trades": 14167, "taker_buy_base": 71988327.0, "taker_buy_quote": 350438.670969 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.004874, "high": 0.005033, "low": 0.004839, "close": 0.005009, "volume": 137033725.0, "close_time": 1753775999999, "quote_volume": 674631.727836, "trades": 10293, "taker_buy_base": 65821820.0, "taker_buy_quote": 324098.816542 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.005009, "high": 0.005036, "low": 0.004895, "close": 0.004957, "volume": 140740889.0, "close_time": 1753790399999, "quote_volume": 701352.335436, "trades": 9490, "taker_buy_base": 67260472.0, "taker_buy_quote": 335667.112708 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.004957, "high": 0.005008, "low": 0.00475, "close": 0.004812, "volume": 161322931.0, "close_time": 1753804799999, "quote_volume": 786518.540576, "trades": 16352, "taker_buy_base": 74050922.0, "taker_buy_quote": 361784.915162 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.004813, "high": 0.004846, "low": 0.004706, "close": 0.004719, "volume": 134510447.0, "close_time": 1753819199999, "quote_volume": 642876.6002, "trades": 11565, "taker_buy_base": 59440675.0, "taker_buy_quote": 284205.010679 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.00472, "high": 0.004777, "low": 0.00462, "close": 0.00475, "volume": 145112860.0, "close_time": 1753833599999, "quote_volume": 682008.244319, "trades": 11269, "taker_buy_base": 68316633.0, "taker_buy_quote": 321819.654479 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.004749, "high": 0.004793, "low": 0.004648, "close": 0.004758, "volume": 79902040.0, "close_time": 1753847999999, "quote_volume": 376921.231606, "trades": 7687, "taker_buy_base": 42296944.0, "taker_buy_quote": 199619.620795 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.004757, "high": 0.004784, "low": 0.004696, "close": 0.004709, "volume": 45903822.0, "close_time": 1753862399999, "quote_volume": 217640.736717, "trades": 5631, "taker_buy_base": 20572498.0, "taker_buy_quote": 97634.613317 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.00471, "high": 0.004746, "low": 0.004554, "close": 0.004583, "volume": 147514956.0, "close_time": 1753876799999, "quote_volume": 688508.354056, "trades": 10755, "taker_buy_base": 76537452.0, "taker_buy_quote": 358093.802113 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.004584, "high": 0.004757, "low": 0.004554, "close": 0.004706, "volume": 164145617.0, "close_time": 1753891199999, "quote_volume": 761855.587022, "trades": 14503, "taker_buy_base": 89485493.0, "taker_buy_quote": 415160.661388 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.004707, "high": 0.004796, "low": 0.00445, "close": 0.004718, "volume": 330742347.0, "close_time": 1753905599999, "quote_volume": 1524882.245131, "trades": 21403, "taker_buy_base": 168261139.0, "taker_buy_quote": 779579.910193 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.004718, "high": 0.004769, "low": 0.004659, "close": 0.004749, "volume": 103141332.0, "close_time": 1753919999999, "quote_volume": 486210.068432, "trades": 6787, "taker_buy_base": 54492879.0, "taker_buy_quote": 256841.469608 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.00475, "high": 0.004978, "low": 0.004731, "close": 0.004961, "volume": 200151604.0, "close_time": 1753934399999, "quote_volume": 977442.988034, "trades": 9555, "taker_buy_base": 85559272.0, "taker_buy_quote": 416478.429693 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.004962, "high": 0.005265, "low": 0.004932, "close": 0.00512, "volume": 630064387.0, "close_time": 1753948799999, "quote_volume": 3216014.629644, "trades": 32062, "taker_buy_base": 353194964.0, "taker_buy_quote": 1805156.624674 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.00512, "high": 0.005254, "low": 0.005007, "close": 0.005163, "volume": 497999403.0, "close_time": 1753963199999, "quote_volume": 2557501.26611, "trades": 22014, "taker_buy_base": 237922546.0, "taker_buy_quote": 1225122.926343 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.005162, "high": 0.005163, "low": 0.004726, "close": 0.004825, "volume": 536599450.0, "close_time": 1753977599999, "quote_volume": 2647952.100682, "trades": 27174, "taker_buy_base": 203487567.0, "taker_buy_quote": 1001742.528476 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.004823, "high": 0.004992, "low": 0.004758, "close": 0.004773, "volume": 312304726.0, "close_time": 1753991999999, "quote_volume": 1526309.271873, "trades": 19324, "taker_buy_base": 170841511.0, "taker_buy_quote": 835675.392951 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.004775, "high": 0.004782, "low": 0.004574, "close": 0.004583, "volume": 270900095.0, "close_time": 1754006399999, "quote_volume": 1259899.87101, "trades": 15526, "taker_buy_base": 138752285.0, "taker_buy_quote": 644832.736843 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.004582, "high": 0.004644, "low": 0.00443, "close": 0.004576, "volume": 339382323.0, "close_time": 1754020799999, "quote_volume": 1544067.444851, "trades": 20809, "taker_buy_base": 174926256.0, "taker_buy_quote": 796464.260831 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.004574, "high": 0.004593, "low": 0.00446, "close": 0.00451, "volume": 271166289.0, "close_time": 1754035199999, "quote_volume": 1221684.364191, "trades": 14589, "taker_buy_base": 131373702.0, "taker_buy_quote": 592170.790266 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.00451, "high": 0.004541, "low": 0.004387, "close": 0.004514, "volume": 241327309.0, "close_time": 1754049599999, "quote_volume": 1079276.245402, "trades": 14931, "taker_buy_base": 109334277.0, "taker_buy_quote": 489359.117879 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.004513, "high": 0.004622, "low": 0.004408, "close": 0.004526, "volume": 309168553.0, "close_time": 1754063999999, "quote_volume": 1400493.095686, "trades": 22807, "taker_buy_base": 164108531.0, "taker_buy_quote": 743228.091653 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.004526, "high": 0.004584, "low": 0.004376, "close": 0.004513, "volume": 196919990.0, "close_time": 1754078399999, "quote_volume": 879786.166082, "trades": 17604, "taker_buy_base": 105795271.0, "taker_buy_quote": 473363.095396 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.004514, "high": 0.004532, "low": 0.004133, "close": 0.004297, "volume": 455958430.0, "close_time": 1754092799999, "quote_volume": 1961065.41173, "trades": 23308, "taker_buy_base": 226955200.0, "taker_buy_quote": 975646.232375 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.004298, "high": 0.004433, "low": 0.004273, "close": 0.004406, "volume": 135753656.0, "close_time": 1754107199999, "quote_volume": 591586.753384, "trades": 8220, "taker_buy_base": 87020046.0, "taker_buy_quote": 379049.131518 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.004406, "high": 0.004445, "low": 0.004249, "close": 0.004366, "volume": 108329683.0, "close_time": 1754121599999, "quote_volume": 472025.30736, "trades": 7812, "taker_buy_base": 46267096.0, "taker_buy_quote": 201461.723356 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.004368, "high": 0.004383, "low": 0.004244, "close": 0.004299, "volume": 86600645.0, "close_time": 1754135999999, "quote_volume": 372152.714406, "trades": 7912, "taker_buy_base": 49764408.0, "taker_buy_quote": 213888.786611 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.004297, "high": 0.004306, "low": 0.00416, "close": 0.00418, "volume": 120845143.0, "close_time": 1754150399999, "quote_volume": 511925.291369, "trades": 10067, "taker_buy_base": 55014586.0, "taker_buy_quote": 233128.248125 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.004181, "high": 0.004234, "low": 0.004071, "close": 0.004134, "volume": 225234091.0, "close_time": 1754164799999, "quote_volume": 933211.841278, "trades": 15816, "taker_buy_base": 104880198.0, "taker_buy_quote": 434554.263176 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.004138, "high": 0.004211, "low": 0.004115, "close": 0.00418, "volume": 111322769.0, "close_time": 1754179199999, "quote_volume": 464045.33822, "trades": 8983, "taker_buy_base": 61077513.0, "taker_buy_quote": 254747.857042 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.004181, "high": 0.004286, "low": 0.004117, "close": 0.00428, "volume": 103052394.0, "close_time": 1754193599999, "quote_volume": 435199.783286, "trades": 7123, "taker_buy_base": 49406223.0, "taker_buy_quote": 208563.715164 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.004279, "high": 0.004294, "low": 0.004249, "close": 0.00427, "volume": 68800739.0, "close_time": 1754207999999, "quote_volume": 293937.287439, "trades": 3141, "taker_buy_base": 34013781.0, "taker_buy_quote": 145539.396802 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.004271, "high": 0.004332, "low": 0.004263, "close": 0.004308, "volume": 99926415.0, "close_time": 1754222399999, "quote_volume": 429475.263652, "trades": 4128, "taker_buy_base": 58300195.0, "taker_buy_quote": 250542.404329 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.004306, "high": 0.004324, "low": 0.004274, "close": 0.004306, "volume": 99195864.0, "close_time": 1754236799999, "quote_volume": 426941.341818, "trades": 4572, "taker_buy_base": 47549538.0, "taker_buy_quote": 204738.220058 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.004304, "high": 0.004368, "low": 0.004284, "close": 0.004331, "volume": 79190791.0, "close_time": 1754251199999, "quote_volume": 342751.668334, "trades": 4199, "taker_buy_base": 42213697.0, "taker_buy_quote": 182755.872338 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.00433, "high": 0.004381, "low": 0.004321, "close": 0.004332, "volume": 64750179.0, "close_time": 1754265599999, "quote_volume": 282025.177237, "trades": 3581, "taker_buy_base": 30048584.0, "taker_buy_quote": 130908.551892 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.004334, "high": 0.004442, "low": 0.00433, "close": 0.004368, "volume": 63869941.0, "close_time": 1754279999999, "quote_volume": 280233.079561, "trades": 4550, "taker_buy_base": 28086060.0, "taker_buy_quote": 123217.459431 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.004369, "high": 0.004376, "low": 0.004289, "close": 0.00434, "volume": 99368371.0, "close_time": 1754294399999, "quote_volume": 430116.614631, "trades": 6034, "taker_buy_base": 41535922.0, "taker_buy_quote": 179613.27359 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.004341, "high": 0.004367, "low": 0.004261, "close": 0.004288, "volume": 104177871.0, "close_time": 1754308799999, "quote_volume": 448268.050025, "trades": 6692, "taker_buy_base": 47167820.0, "taker_buy_quote": 202861.650076 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.004289, "high": 0.004429, "low": 0.00428, "close": 0.00433, "volume": 185852847.0, "close_time": 1754323199999, "quote_volume": 809287.80748, "trades": 10153, "taker_buy_base": 92848137.0, "taker_buy_quote": 404148.787563 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.004331, "high": 0.004449, "low": 0.004304, "close": 0.004332, "volume": 129867786.0, "close_time": 1754337599999, "quote_volume": 568979.973265, "trades": 9574, "taker_buy_base": 63004671.0, "taker_buy_quote": 276220.395345 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.00433, "high": 0.00444, "low": 0.00432, "close": 0.004415, "volume": 73514679.0, "close_time": 1754351999999, "quote_volume": 323412.210528, "trades": 5444, "taker_buy_base": 41979755.0, "taker_buy_quote": 184788.651594 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.004416, "high": 0.004427, "low": 0.004302, "close": 0.00431, "volume": 89819771.0, "close_time": 1754366399999, "quote_volume": 391932.936479, "trades": 5406, "taker_buy_base": 26960753.0, "taker_buy_quote": 117823.285191 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.004311, "high": 0.004361, "low": 0.004197, "close": 0.004207, "volume": 93350666.0, "close_time": 1754380799999, "quote_volume": 399738.801817, "trades": 6373, "taker_buy_base": 49483367.0, "taker_buy_quote": 212469.227893 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.004206, "high": 0.00439, "low": 0.004178, "close": 0.00437, "volume": 115241331.0, "close_time": 1754395199999, "quote_volume": 495145.044332, "trades": 7405, "taker_buy_base": 59526499.0, "taker_buy_quote": 256112.782755 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.004372, "high": 0.004379, "low": 0.004164, "close": 0.004187, "volume": 254802109.0, "close_time": 1754409599999, "quote_volume": 1087940.793417, "trades": 17399, "taker_buy_base": 111963025.0, "taker_buy_quote": 479290.007266 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.004185, "high": 0.004224, "low": 0.004126, "close": 0.004147, "volume": 92754589.0, "close_time": 1754423999999, "quote_volume": 387679.648814, "trades": 9453, "taker_buy_base": 40577586.0, "taker_buy_quote": 169869.432871 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.004148, "high": 0.004201, "low": 0.004078, "close": 0.004192, "volume": 98930914.0, "close_time": 1754438399999, "quote_volume": 410660.486425, "trades": 6537, "taker_buy_base": 47485617.0, "taker_buy_quote": 197074.370582 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.00419, "high": 0.00419, "low": 0.004044, "close": 0.004061, "volume": 112911933.0, "close_time": 1754452799999, "quote_volume": 462221.47814, "trades": 7406, "taker_buy_base": 44270529.0, "taker_buy_quote": 181228.163164 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.00406, "high": 0.004238, "low": 0.004032, "close": 0.004227, "volume": 132740320.0, "close_time": 1754467199999, "quote_volume": 549937.459194, "trades": 8701, "taker_buy_base": 79105859.0, "taker_buy_quote": 327565.019581 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.004228, "high": 0.004256, "low": 0.004174, "close": 0.004218, "volume": 66948225.0, "close_time": 1754481599999, "quote_volume": 282262.168984, "trades": 6330, "taker_buy_base": 33861049.0, "taker_buy_quote": 142760.199791 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.004218, "high": 0.004352, "low": 0.004167, "close": 0.00434, "volume": 154440052.0, "close_time": 1754495999999, "quote_volume": 654726.805048, "trades": 16173, "taker_buy_base": 67902838.0, "taker_buy_quote": 288380.675448 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.004341, "high": 0.004443, "low": 0.004284, "close": 0.004411, "volume": 137482547.0, "close_time": 1754510399999, "quote_volume": 601571.713083, "trades": 10341, "taker_buy_base": 60932268.0, "taker_buy_quote": 266159.636423 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.004412, "high": 0.00443, "low": 0.00437, "close": 0.004412, "volume": 87732845.0, "close_time": 1754524799999, "quote_volume": 386680.343547, "trades": 5610, "taker_buy_base": 45394599.0, "taker_buy_quote": 200112.397898 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.004413, "high": 0.004588, "low": 0.004313, "close": 0.004324, "volume": 251326572.0, "close_time": 1754539199999, "quote_volume": 1119215.485218, "trades": 14387, "taker_buy_base": 129028836.0, "taker_buy_quote": 575108.641216 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.004322, "high": 0.004381, "low": 0.004309, "close": 0.00436, "volume": 180389857.0, "close_time": 1754553599999, "quote_volume": 785936.178603, "trades": 9511, "taker_buy_base": 83300761.0, "taker_buy_quote": 363060.240933 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.004359, "high": 0.004555, "low": 0.004323, "close": 0.004526, "volume": 219948334.0, "close_time": 1754567999999, "quote_volume": 978850.384113, "trades": 11773, "taker_buy_base": 116770825.0, "taker_buy_quote": 519545.369652 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.004527, "high": 0.004544, "low": 0.004449, "close": 0.004472, "volume": 124796271.0, "close_time": 1754582399999, "quote_volume": 560480.137415, "trades": 9079, "taker_buy_base": 53270105.0, "taker_buy_quote": 239234.981149 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.004474, "high": 0.004507, "low": 0.004344, "close": 0.004497, "volume": 129253913.0, "close_time": 1754596799999, "quote_volume": 571227.301873, "trades": 11526, "taker_buy_base": 64222888.0, "taker_buy_quote": 284243.286759 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.004496, "high": 0.004554, "low": 0.00448, "close": 0.004529, "volume": 116238771.0, "close_time": 1754611199999, "quote_volume": 525777.756488, "trades": 7208, "taker_buy_base": 56072173.0, "taker_buy_quote": 253765.005779 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.00453, "high": 0.0046, "low": 0.004479, "close": 0.004516, "volume": 170194170.0, "close_time": 1754625599999, "quote_volume": 771733.713358, "trades": 20473, "taker_buy_base": 88723974.0, "taker_buy_quote": 402497.79913 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.004517, "high": 0.004521, "low": 0.004432, "close": 0.004503, "volume": 81642099.0, "close_time": 1754639999999, "quote_volume": 365752.53024, "trades": 6707, "taker_buy_base": 35593200.0, "taker_buy_quote": 159457.339703 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.004502, "high": 0.004535, "low": 0.004416, "close": 0.004512, "volume": 84489264.0, "close_time": 1754654399999, "quote_volume": 378910.571215, "trades": 7779, "taker_buy_base": 50559384.0, "taker_buy_quote": 226725.279397 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.004512, "high": 0.00466, "low": 0.004429, "close": 0.004497, "volume": 239747347.0, "close_time": 1754668799999, "quote_volume": 1087332.623529, "trades": 19184, "taker_buy_base": 128883836.0, "taker_buy_quote": 584769.592976 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.004498, "high": 0.004721, "low": 0.004493, "close": 0.004703, "volume": 216465014.0, "close_time": 1754683199999, "quote_volume": 1004430.46945, "trades": 16930, "taker_buy_base": 115872326.0, "taker_buy_quote": 537222.304203 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.004704, "high": 0.004721, "low": 0.004651, "close": 0.004692, "volume": 108114736.0, "close_time": 1754697599999, "quote_volume": 507104.6601, "trades": 7349, "taker_buy_base": 53855534.0, "taker_buy_quote": 252603.666555 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.004693, "high": 0.004707, "low": 0.004638, "close": 0.004667, "volume": 52542117.0, "close_time": 1754711999999, "quote_volume": 245596.446974, "trades": 6610, "taker_buy_base": 27905555.0, "taker_buy_quote": 130469.674244 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.004668, "high": 0.00491, "low": 0.004661, "close": 0.004834, "volume": 207391011.0, "close_time": 1754726399999, "quote_volume": 999602.325485, "trades": 16072, "taker_buy_base": 99730201.0, "taker_buy_quote": 480344.009921 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.004835, "high": 0.0053, "low": 0.004835, "close": 0.005005, "volume": 1098001000.0, "close_time": 1754740799999, "quote_volume": 5614279.692903, "trades": 81004, "taker_buy_base": 582948153.0, "taker_buy_quote": 2981270.437977 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.005007, "high": 0.005165, "low": 0.004975, "close": 0.005073, "volume": 409920194.0, "close_time": 1754755199999, "quote_volume": 2077566.023148, "trades": 30144, "taker_buy_base": 187916230.0, "taker_buy_quote": 953782.356157 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.005074, "high": 0.005175, "low": 0.005017, "close": 0.005108, "volume": 237932252.0, "close_time": 1754769599999, "quote_volume": 1212559.069193, "trades": 21246, "taker_buy_base": 105064729.0, "taker_buy_quote": 535790.634168 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.005109, "high": 0.005138, "low": 0.004978, "close": 0.005008, "volume": 140666477.0, "close_time": 1754783999999, "quote_volume": 712171.189947, "trades": 12167, "taker_buy_base": 59159849.0, "taker_buy_quote": 299778.611031 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.005009, "high": 0.005073, "low": 0.004983, "close": 0.00506, "volume": 130702413.0, "close_time": 1754798399999, "quote_volume": 657352.197936, "trades": 13491, "taker_buy_base": 63879528.0, "taker_buy_quote": 321329.53964 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.005061, "high": 0.005145, "low": 0.004837, "close": 0.004867, "volume": 226040902.0, "close_time": 1754812799999, "quote_volume": 1127993.031125, "trades": 17844, "taker_buy_base": 105486682.0, "taker_buy_quote": 528754.298939 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.004867, "high": 0.004901, "low": 0.004772, "close": 0.004818, "volume": 216249270.0, "close_time": 1754827199999, "quote_volume": 1045622.37776, "trades": 13871, "taker_buy_base": 86829375.0, "taker_buy_quote": 420340.015014 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.004817, "high": 0.004928, "low": 0.004779, "close": 0.004881, "volume": 119203784.0, "close_time": 1754841599999, "quote_volume": 578917.968843, "trades": 9684, "taker_buy_base": 61362496.0, "taker_buy_quote": 297994.313711 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.00488, "high": 0.005118, "low": 0.004876, "close": 0.005068, "volume": 214244592.0, "close_time": 1754855999999, "quote_volume": 1071617.56009, "trades": 20259, "taker_buy_base": 113263802.0, "taker_buy_quote": 566105.432472 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.005069, "high": 0.005082, "low": 0.004931, "close": 0.005054, "volume": 148362066.0, "close_time": 1754870399999, "quote_volume": 743407.594505, "trades": 12254, "taker_buy_base": 67252289.0, "taker_buy_quote": 337078.46539 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.005054, "high": 0.005173, "low": 0.004996, "close": 0.005142, "volume": 158230492.0, "close_time": 1754884799999, "quote_volume": 809207.500485, "trades": 14952, "taker_buy_base": 76746920.0, "taker_buy_quote": 392466.518579 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.005143, "high": 0.005154, "low": 0.004951, "close": 0.004957, "volume": 138220908.0, "close_time": 1754899199999, "quote_volume": 700953.417778, "trades": 9412, "taker_buy_base": 52060361.0, "taker_buy_quote": 264247.676021 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.004956, "high": 0.005014, "low": 0.004752, "close": 0.004774, "volume": 156443727.0, "close_time": 1754913599999, "quote_volume": 766292.53053, "trades": 13092, "taker_buy_base": 81193311.0, "taker_buy_quote": 397547.3577 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.004773, "high": 0.004868, "low": 0.0047, "close": 0.004831, "volume": 241809599.0, "close_time": 1754927999999, "quote_volume": 1156458.420429, "trades": 19271, "taker_buy_base": 127793200.0, "taker_buy_quote": 611588.411406 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.004831, "high": 0.004926, "low": 0.004711, "close": 0.004752, "volume": 145378485.0, "close_time": 1754942399999, "quote_volume": 700149.206948, "trades": 13604, "taker_buy_base": 72179402.0, "taker_buy_quote": 347818.751544 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.004752, "high": 0.004774, "low": 0.004578, "close": 0.004655, "volume": 118938426.0, "close_time": 1754956799999, "quote_volume": 554605.759669, "trades": 10812, "taker_buy_base": 54788319.0, "taker_buy_quote": 255563.009969 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.004654, "high": 0.004738, "low": 0.004639, "close": 0.004675, "volume": 83303117.0, "close_time": 1754971199999, "quote_volume": 390969.534089, "trades": 7790, "taker_buy_base": 45867409.0, "taker_buy_quote": 215296.871839 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.004674, "high": 0.004718, "low": 0.004554, "close": 0.004636, "volume": 93079152.0, "close_time": 1754985599999, "quote_volume": 431158.395803, "trades": 8170, "taker_buy_base": 44823099.0, "taker_buy_quote": 207544.465984 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.004637, "high": 0.004654, "low": 0.004501, "close": 0.004577, "volume": 111475214.0, "close_time": 1754999999999, "quote_volume": 509424.00395, "trades": 9030, "taker_buy_base": 54602468.0, "taker_buy_quote": 249614.310655 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.004576, "high": 0.004886, "low": 0.004562, "close": 0.004869, "volume": 336893102.0, "close_time": 1755014399999, "quote_volume": 1598953.839053, "trades": 25175, "taker_buy_base": 173667539.0, "taker_buy_quote": 823927.028719 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.00487, "high": 0.004945, "low": 0.004851, "close": 0.004932, "volume": 171855834.0, "close_time": 1755028799999, "quote_volume": 839995.05019, "trades": 13139, "taker_buy_base": 78677956.0, "taker_buy_quote": 384805.451461 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.004932, "high": 0.004994, "low": 0.004875, "close": 0.0049, "volume": 168092402.0, "close_time": 1755043199999, "quote_volume": 828468.449489, "trades": 14761, "taker_buy_base": 85625159.0, "taker_buy_quote": 421771.882341 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0049, "high": 0.004988, "low": 0.004837, "close": 0.004937, "volume": 166041843.0, "close_time": 1755057599999, "quote_volume": 814322.161523, "trades": 16639, "taker_buy_base": 70015306.0, "taker_buy_quote": 342837.887626 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.004936, "high": 0.005, "low": 0.004834, "close": 0.00492, "volume": 119122931.0, "close_time": 1755071999999, "quote_volume": 583197.11607, "trades": 13708, "taker_buy_base": 57617191.0, "taker_buy_quote": 282338.728942 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.004918, "high": 0.00504, "low": 0.004915, "close": 0.00498, "volume": 198319647.0, "close_time": 1755086399999, "quote_volume": 988680.086271, "trades": 14791, "taker_buy_base": 86108877.0, "taker_buy_quote": 429438.512041 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.004981, "high": 0.005034, "low": 0.004837, "close": 0.004918, "volume": 388501416.0, "close_time": 1755100799999, "quote_volume": 1917644.49732, "trades": 30091, "taker_buy_base": 180685967.0, "taker_buy_quote": 892447.140258 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.004919, "high": 0.004986, "low": 0.004867, "close": 0.004973, "volume": 151774827.0, "close_time": 1755115199999, "quote_volume": 749682.605087, "trades": 13199, "taker_buy_base": 74587214.0, "taker_buy_quote": 368513.586354 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.004974, "high": 0.005051, "low": 0.004926, "close": 0.004979, "volume": 141063924.0, "close_time": 1755129599999, "quote_volume": 704055.763386, "trades": 10389, "taker_buy_base": 65119560.0, "taker_buy_quote": 325126.619787 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.004979, "high": 0.005125, "low": 0.004926, "close": 0.005092, "volume": 173897354.0, "close_time": 1755143999999, "quote_volume": 878832.329668, "trades": 13635, "taker_buy_base": 90422410.0, "taker_buy_quote": 457206.693498 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.005091, "high": 0.005105, "low": 0.004844, "close": 0.004868, "volume": 196495701.0, "close_time": 1755158399999, "quote_volume": 971075.082503, "trades": 12850, "taker_buy_base": 77338785.0, "taker_buy_quote": 381832.663939 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.004869, "high": 0.004871, "low": 0.004692, "close": 0.00476, "volume": 178165417.0, "close_time": 1755172799999, "quote_volume": 849134.020217, "trades": 13343, "taker_buy_base": 79531202.0, "taker_buy_quote": 379133.488114 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.004759, "high": 0.004789, "low": 0.004338, "close": 0.004418, "volume": 795876654.0, "close_time": 1755187199999, "quote_volume": 3581423.169451, "trades": 68253, "taker_buy_base": 370384827.0, "taker_buy_quote": 1666407.411387 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.004418, "high": 0.004418, "low": 0.00429, "close": 0.004367, "volume": 187835587.0, "close_time": 1755201599999, "quote_volume": 819847.688173, "trades": 20240, "taker_buy_base": 97695034.0, "taker_buy_quote": 426607.492425 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.004365, "high": 0.004389, "low": 0.004264, "close": 0.00437, "volume": 146602245.0, "close_time": 1755215999999, "quote_volume": 635529.930001, "trades": 11933, "taker_buy_base": 78166634.0, "taker_buy_quote": 338880.584712 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.004372, "high": 0.004527, "low": 0.004351, "close": 0.004481, "volume": 308565897.0, "close_time": 1755230399999, "quote_volume": 1373002.562869, "trades": 24461, "taker_buy_base": 209152922.0, "taker_buy_quote": 930950.13405 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.004482, "high": 0.004511, "low": 0.004428, "close": 0.004481, "volume": 87883871.0, "close_time": 1755244799999, "quote_volume": 393190.893788, "trades": 6864, "taker_buy_base": 40673251.0, "taker_buy_quote": 181891.981464 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.004481, "high": 0.0045, "low": 0.004406, "close": 0.004413, "volume": 56871486.0, "close_time": 1755259199999, "quote_volume": 253192.965671, "trades": 6038, "taker_buy_base": 20878387.0, "taker_buy_quote": 92975.932647 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.004412, "high": 0.004498, "low": 0.00422, "close": 0.004269, "volume": 248098529.0, "close_time": 1755273599999, "quote_volume": 1083501.904425, "trades": 20593, "taker_buy_base": 118747010.0, "taker_buy_quote": 518786.842701 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.004268, "high": 0.004337, "low": 0.004211, "close": 0.004286, "volume": 108709888.0, "close_time": 1755287999999, "quote_volume": 465136.642222, "trades": 8734, "taker_buy_base": 49056151.0, "taker_buy_quote": 209955.048221 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.004286, "high": 0.004422, "low": 0.004268, "close": 0.00436, "volume": 107306992.0, "close_time": 1755302399999, "quote_volume": 466053.016335, "trades": 5372, "taker_buy_base": 52714764.0, "taker_buy_quote": 229080.147517 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.004359, "high": 0.004403, "low": 0.004343, "close": 0.004374, "volume": 84336087.0, "close_time": 1755316799999, "quote_volume": 369273.335388, "trades": 3396, "taker_buy_base": 40198906.0, "taker_buy_quote": 176043.644058 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.004375, "high": 0.004416, "low": 0.00436, "close": 0.004392, "volume": 43637103.0, "close_time": 1755331199999, "quote_volume": 191316.201721, "trades": 2319, "taker_buy_base": 20447324.0, "taker_buy_quote": 89617.002791 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.004392, "high": 0.004416, "low": 0.004341, "close": 0.004353, "volume": 65188796.0, "close_time": 1755345599999, "quote_volume": 285669.400979, "trades": 4414, "taker_buy_base": 24203633.0, "taker_buy_quote": 106097.359647 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.004354, "high": 0.004413, "low": 0.004341, "close": 0.004393, "volume": 78428724.0, "close_time": 1755359999999, "quote_volume": 343799.854885, "trades": 5034, "taker_buy_base": 39876876.0, "taker_buy_quote": 174915.184456 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.004394, "high": 0.004435, "low": 0.004386, "close": 0.00441, "volume": 43674817.0, "close_time": 1755374399999, "quote_volume": 192624.05651, "trades": 3147, "taker_buy_base": 22161994.0, "taker_buy_quote": 97790.339254 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.004411, "high": 0.004445, "low": 0.004399, "close": 0.004423, "volume": 46536394.0, "close_time": 1755388799999, "quote_volume": 205599.240006, "trades": 2413, "taker_buy_base": 19237795.0, "taker_buy_quote": 85028.090492 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.004424, "high": 0.004459, "low": 0.004393, "close": 0.004438, "volume": 35127298.0, "close_time": 1755403199999, "quote_volume": 155417.986079, "trades": 3004, "taker_buy_base": 16490294.0, "taker_buy_quote": 73006.852588 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.004437, "high": 0.004467, "low": 0.00443, "close": 0.004458, "volume": 57064354.0, "close_time": 1755417599999, "quote_volume": 253807.674272, "trades": 2687, "taker_buy_base": 25754869.0, "taker_buy_quote": 114539.76483 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.004457, "high": 0.004487, "low": 0.004434, "close": 0.004464, "volume": 43054790.0, "close_time": 1755431999999, "quote_volume": 191848.174723, "trades": 2949, "taker_buy_base": 21295688.0, "taker_buy_quote": 94929.509096 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.004463, "high": 0.004541, "low": 0.004425, "close": 0.004541, "volume": 69160835.0, "close_time": 1755446399999, "quote_volume": 308655.883989, "trades": 3771, "taker_buy_base": 27401256.0, "taker_buy_quote": 122540.413188 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.004542, "high": 0.00466, "low": 0.004424, "close": 0.004449, "volume": 333570842.0, "close_time": 1755460799999, "quote_volume": 1521634.535946, "trades": 17260, "taker_buy_base": 164121536.0, "taker_buy_quote": 750141.24275 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.004449, "high": 0.004557, "low": 0.004444, "close": 0.004456, "volume": 92190770.0, "close_time": 1755475199999, "quote_volume": 413956.977906, "trades": 4444, "taker_buy_base": 45733700.0, "taker_buy_quote": 204889.694262 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.004455, "high": 0.00447, "low": 0.004183, "close": 0.00425, "volume": 315637923.0, "close_time": 1755489599999, "quote_volume": 1359078.665197, "trades": 15246, "taker_buy_base": 128581645.0, "taker_buy_quote": 553119.818885 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.004249, "high": 0.004325, "low": 0.004183, "close": 0.004207, "volume": 142778731.0, "close_time": 1755503999999, "quote_volume": 606557.104127, "trades": 7901, "taker_buy_base": 68358554.0, "taker_buy_quote": 291067.34454 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.004206, "high": 0.004252, "low": 0.004154, "close": 0.004212, "volume": 126832306.0, "close_time": 1755518399999, "quote_volume": 533045.410759, "trades": 6536, "taker_buy_base": 62270093.0, "taker_buy_quote": 261596.210972 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.004211, "high": 0.004285, "low": 0.004181, "close": 0.004254, "volume": 126455093.0, "close_time": 1755532799999, "quote_volume": 534548.767512, "trades": 8797, "taker_buy_base": 62159178.0, "taker_buy_quote": 262730.405469 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.004254, "high": 0.004304, "low": 0.004199, "close": 0.004251, "volume": 77758374.0, "close_time": 1755547199999, "quote_volume": 330740.868492, "trades": 7060, "taker_buy_base": 39958891.0, "taker_buy_quote": 169996.284206 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.004252, "high": 0.004319, "low": 0.004215, "close": 0.004239, "volume": 57854855.0, "close_time": 1755561599999, "quote_volume": 246888.154306, "trades": 3931, "taker_buy_base": 30581490.0, "taker_buy_quote": 130576.238119 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.00424, "high": 0.004301, "low": 0.004122, "close": 0.004142, "volume": 121941674.0, "close_time": 1755575999999, "quote_volume": 511029.560858, "trades": 9719, "taker_buy_base": 53483928.0, "taker_buy_quote": 224270.226444 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.004142, "high": 0.004197, "low": 0.004094, "close": 0.004164, "volume": 80803054.0, "close_time": 1755590399999, "quote_volume": 334432.557356, "trades": 6477, "taker_buy_base": 43476338.0, "taker_buy_quote": 180017.898307 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.004164, "high": 0.004266, "low": 0.004123, "close": 0.004264, "volume": 56253256.0, "close_time": 1755604799999, "quote_volume": 236433.955942, "trades": 4283, "taker_buy_base": 31598477.0, "taker_buy_quote": 132848.198711 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.004264, "high": 0.004291, "low": 0.004119, "close": 0.004151, "volume": 172258192.0, "close_time": 1755619199999, "quote_volume": 721595.379237, "trades": 10520, "taker_buy_base": 89720284.0, "taker_buy_quote": 375825.260873 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.00415, "high": 0.004158, "low": 0.004021, "close": 0.004076, "volume": 148154647.0, "close_time": 1755633599999, "quote_volume": 606109.321735, "trades": 11009, "taker_buy_base": 69766125.0, "taker_buy_quote": 285639.5494 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.004075, "high": 0.004117, "low": 0.004016, "close": 0.004028, "volume": 71036409.0, "close_time": 1755647999999, "quote_volume": 289617.983385, "trades": 5647, "taker_buy_base": 34026187.0, "taker_buy_quote": 138874.515334 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.004029, "high": 0.004115, "low": 0.00401, "close": 0.004077, "volume": 91582181.0, "close_time": 1755662399999, "quote_volume": 372076.528702, "trades": 7120, "taker_buy_base": 45338397.0, "taker_buy_quote": 184123.076752 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.004077, "high": 0.00412, "low": 0.004077, "close": 0.004086, "volume": 47465833.0, "close_time": 1755676799999, "quote_volume": 194726.327802, "trades": 3335, "taker_buy_base": 26040128.0, "taker_buy_quote": 106846.216476 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.004087, "high": 0.004145, "low": 0.004035, "close": 0.004091, "volume": 67107511.0, "close_time": 1755691199999, "quote_volume": 275522.818685, "trades": 4533, "taker_buy_base": 33570983.0, "taker_buy_quote": 137818.799258 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.004091, "high": 0.004197, "low": 0.003984, "close": 0.004149, "volume": 199276495.0, "close_time": 1755705599999, "quote_volume": 814379.962097, "trades": 15435, "taker_buy_base": 93745631.0, "taker_buy_quote": 383367.49337 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.00415, "high": 0.00427, "low": 0.004145, "close": 0.004266, "volume": 136394868.0, "close_time": 1755719999999, "quote_volume": 573263.89084, "trades": 8812, "taker_buy_base": 70840009.0, "taker_buy_quote": 297879.334729 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.004269, "high": 0.004269, "low": 0.004216, "close": 0.004232, "volume": 78717309.0, "close_time": 1755734399999, "quote_volume": 334244.404619, "trades": 4664, "taker_buy_base": 37894334.0, "taker_buy_quote": 161031.012443 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.004231, "high": 0.004282, "low": 0.004184, "close": 0.004208, "volume": 57859100.0, "close_time": 1755748799999, "quote_volume": 245007.962243, "trades": 4610, "taker_buy_base": 26728943.0, "taker_buy_quote": 113243.001848 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.004208, "high": 0.004244, "low": 0.004164, "close": 0.004198, "volume": 71149278.0, "close_time": 1755763199999, "quote_volume": 299842.312766, "trades": 3550, "taker_buy_base": 36931073.0, "taker_buy_quote": 155826.899765 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.004197, "high": 0.004202, "low": 0.004103, "close": 0.004122, "volume": 57466520.0, "close_time": 1755777599999, "quote_volume": 237793.15166, "trades": 4019, "taker_buy_base": 22440119.0, "taker_buy_quote": 92875.484475 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.004121, "high": 0.004164, "low": 0.004047, "close": 0.00406, "volume": 123355524.0, "close_time": 1755791999999, "quote_volume": 506654.365739, "trades": 8764, "taker_buy_base": 59048619.0, "taker_buy_quote": 242626.649198 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.004061, "high": 0.004102, "low": 0.004029, "close": 0.00404, "volume": 72315070.0, "close_time": 1755806399999, "quote_volume": 293842.316857, "trades": 5154, "taker_buy_base": 37233606.0, "taker_buy_quote": 151282.143238 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.004041, "high": 0.004099, "low": 0.004027, "close": 0.004065, "volume": 54594060.0, "close_time": 1755820799999, "quote_volume": 221955.339484, "trades": 4156, "taker_buy_base": 26557563.0, "taker_buy_quote": 108013.848723 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.004066, "high": 0.004134, "low": 0.004031, "close": 0.004054, "volume": 50236330.0, "close_time": 1755835199999, "quote_volume": 205158.317872, "trades": 4256, "taker_buy_base": 28221050.0, "taker_buy_quote": 115327.007726 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.004055, "high": 0.00411, "low": 0.00405, "close": 0.004097, "volume": 75297632.0, "close_time": 1755849599999, "quote_volume": 307268.815444, "trades": 5111, "taker_buy_base": 39486194.0, "taker_buy_quote": 161060.153092 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.004096, "high": 0.00412, "low": 0.003998, "close": 0.004001, "volume": 57946748.0, "close_time": 1755863999999, "quote_volume": 234935.584483, "trades": 4862, "taker_buy_base": 25141900.0, "taker_buy_quote": 102006.008926 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.004001, "high": 0.004397, "low": 0.003841, "close": 0.00435, "volume": 861827139.0, "close_time": 1755878399999, "quote_volume": 3576171.848769, "trades": 48851, "taker_buy_base": 432687921.0, "taker_buy_quote": 1796777.076508 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.00435, "high": 0.004542, "low": 0.00435, "close": 0.004495, "volume": 296555478.0, "close_time": 1755892799999, "quote_volume": 1327341.308921, "trades": 21373, "taker_buy_base": 148161914.0, "taker_buy_quote": 663143.516635 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.004496, "high": 0.004559, "low": 0.004482, "close": 0.00453, "volume": 149255821.0, "close_time": 1755907199999, "quote_volume": 674944.815597, "trades": 10975, "taker_buy_base": 59320026.0, "taker_buy_quote": 268203.903549 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.004531, "high": 0.004535, "low": 0.004306, "close": 0.004323, "volume": 272212197.0, "close_time": 1755921599999, "quote_volume": 1199584.803472, "trades": 16358, "taker_buy_base": 91922078.0, "taker_buy_quote": 405704.197719 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.004324, "high": 0.00452, "low": 0.004324, "close": 0.004419, "volume": 182625812.0, "close_time": 1755935999999, "quote_volume": 811796.110582, "trades": 10690, "taker_buy_base": 96777193.0, "taker_buy_quote": 430453.887566 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.004421, "high": 0.004472, "low": 0.004395, "close": 0.004407, "volume": 74767360.0, "close_time": 1755950399999, "quote_volume": 331346.330609, "trades": 5811, "taker_buy_base": 35842534.0, "taker_buy_quote": 158888.872468 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.004408, "high": 0.004445, "low": 0.004355, "close": 0.004411, "volume": 122452490.0, "close_time": 1755964799999, "quote_volume": 538243.892672, "trades": 7725, "taker_buy_base": 62728932.0, "taker_buy_quote": 275766.778985 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.004412, "high": 0.004486, "low": 0.004389, "close": 0.00448, "volume": 64742430.0, "close_time": 1755979199999, "quote_volume": 287690.18577, "trades": 4202, "taker_buy_base": 31902686.0, "taker_buy_quote": 141790.334606 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.00448, "high": 0.004484, "low": 0.004425, "close": 0.004453, "volume": 43499601.0, "close_time": 1755993599999, "quote_volume": 193617.047606, "trades": 2766, "taker_buy_base": 19827956.0, "taker_buy_quote": 88263.563473 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.004454, "high": 0.004478, "low": 0.004395, "close": 0.004428, "volume": 100233017.0, "close_time": 1756007999999, "quote_volume": 446034.570386, "trades": 5337, "taker_buy_base": 44609767.0, "taker_buy_quote": 198421.373419 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.004429, "high": 0.004447, "low": 0.004314, "close": 0.004316, "volume": 81325511.0, "close_time": 1756022399999, "quote_volume": 355344.335663, "trades": 4987, "taker_buy_base": 36420317.0, "taker_buy_quote": 159191.507162 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.004317, "high": 0.004349, "low": 0.004216, "close": 0.004246, "volume": 84212851.0, "close_time": 1756036799999, "quote_volume": 361043.911649, "trades": 5868, "taker_buy_base": 38369954.0, "taker_buy_quote": 164852.155778 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.004245, "high": 0.004333, "low": 0.004232, "close": 0.004276, "volume": 79377822.0, "close_time": 1756051199999, "quote_volume": 339664.020834, "trades": 6045, "taker_buy_base": 34296808.0, "taker_buy_quote": 146913.335927 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.004276, "high": 0.00454, "low": 0.00425, "close": 0.004346, "volume": 468431557.0, "close_time": 1756065599999, "quote_volume": 2047095.446303, "trades": 30095, "taker_buy_base": 231115955.0, "taker_buy_quote": 1010096.401211 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.004347, "high": 0.00437, "low": 0.004231, "close": 0.004298, "volume": 203250979.0, "close_time": 1756079999999, "quote_volume": 874436.466706, "trades": 17598, "taker_buy_base": 96875646.0, "taker_buy_quote": 416917.139547 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.004298, "high": 0.00436, "low": 0.00418, "close": 0.004296, "volume": 136568282.0, "close_time": 1756094399999, "quote_volume": 583023.727506, "trades": 10873, "taker_buy_base": 62627972.0, "taker_buy_quote": 267509.222273 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.004297, "high": 0.004307, "low": 0.004085, "close": 0.004101, "volume": 196043273.0, "close_time": 1756108799999, "quote_volume": 819119.726108, "trades": 16720, "taker_buy_base": 115086103.0, "taker_buy_quote": 480457.371035 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.004102, "high": 0.00412, "low": 0.003976, "close": 0.004049, "volume": 259355666.0, "close_time": 1756123199999, "quote_volume": 1053222.516353, "trades": 24126, "taker_buy_base": 144688947.0, "taker_buy_quote": 588167.670516 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.004048, "high": 0.004092, "low": 0.004012, "close": 0.004024, "volume": 206628008.0, "close_time": 1756137599999, "quote_volume": 837739.668525, "trades": 17396, "taker_buy_base": 116412804.0, "taker_buy_quote": 472121.32656 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.004024, "high": 0.004054, "low": 0.003911, "close": 0.00392, "volume": 176614276.0, "close_time": 1756151999999, "quote_volume": 701378.345103, "trades": 13411, "taker_buy_base": 94498928.0, "taker_buy_quote": 375317.998488 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.003921, "high": 0.003932, "low": 0.003772, "close": 0.003871, "volume": 456576482.0, "close_time": 1756166399999, "quote_volume": 1747996.3631, "trades": 25033, "taker_buy_base": 225308093.0, "taker_buy_quote": 862630.925202 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.00387, "high": 0.003952, "low": 0.003837, "close": 0.00391, "volume": 146505113.0, "close_time": 1756180799999, "quote_volume": 570530.326259, "trades": 8960, "taker_buy_base": 77662798.0, "taker_buy_quote": 302826.117624 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.003911, "high": 0.003994, "low": 0.00391, "close": 0.003969, "volume": 65620808.0, "close_time": 1756195199999, "quote_volume": 259394.23674, "trades": 5765, "taker_buy_base": 33037457.0, "taker_buy_quote": 130577.167654 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.00397, "high": 0.004049, "low": 0.003949, "close": 0.003968, "volume": 102262265.0, "close_time": 1756209599999, "quote_volume": 408639.150091, "trades": 6499, "taker_buy_base": 50169799.0, "taker_buy_quote": 200551.762094 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.003969, "high": 0.004065, "low": 0.003936, "close": 0.003984, "volume": 202806578.0, "close_time": 1756223999999, "quote_volume": 809941.592627, "trades": 14242, "taker_buy_base": 98079913.0, "taker_buy_quote": 391625.194136 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.003986, "high": 0.004158, "low": 0.003973, "close": 0.004154, "volume": 137789576.0, "close_time": 1756238399999, "quote_volume": 559214.243906, "trades": 6417, "taker_buy_base": 84490587.0, "taker_buy_quote": 343347.413382 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.004152, "high": 0.004155, "low": 0.004076, "close": 0.004084, "volume": 105200918.0, "close_time": 1756252799999, "quote_volume": 432726.10912, "trades": 4352, "taker_buy_base": 47288348.0, "taker_buy_quote": 194623.523198 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.004085, "high": 0.004138, "low": 0.00405, "close": 0.004111, "volume": 73608781.0, "close_time": 1756267199999, "quote_volume": 300064.04987, "trades": 5630, "taker_buy_base": 26896849.0, "taker_buy_quote": 109824.706699 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.004111, "high": 0.004148, "low": 0.004053, "close": 0.004062, "volume": 65840486.0, "close_time": 1756281599999, "quote_volume": 269687.939765, "trades": 4483, "taker_buy_base": 28187217.0, "taker_buy_quote": 115519.439596 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.004062, "high": 0.004083, "low": 0.004023, "close": 0.004053, "volume": 67478114.0, "close_time": 1756295999999, "quote_volume": 273482.192275, "trades": 3909, "taker_buy_base": 33786984.0, "taker_buy_quote": 137061.193851 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.004052, "high": 0.004102, "low": 0.004006, "close": 0.00407, "volume": 163347493.0, "close_time": 1756310399999, "quote_volume": 661423.841221, "trades": 9317, "taker_buy_base": 77870521.0, "taker_buy_quote": 315565.831064 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.004071, "high": 0.004121, "low": 0.004013, "close": 0.004042, "volume": 125260691.0, "close_time": 1756324799999, "quote_volume": 509295.484063, "trades": 6129, "taker_buy_base": 57856384.0, "taker_buy_quote": 235301.454533 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.004041, "high": 0.004103, "low": 0.003988, "close": 0.00402, "volume": 305725354.0, "close_time": 1756339199999, "quote_volume": 1238132.924132, "trades": 15578, "taker_buy_base": 139464702.0, "taker_buy_quote": 564787.812004 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.004019, "high": 0.004065, "low": 0.003981, "close": 0.004053, "volume": 48800792.0, "close_time": 1756353599999, "quote_volume": 196558.541329, "trades": 5231, "taker_buy_base": 22399322.0, "taker_buy_quote": 90259.437793 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.004052, "high": 0.004104, "low": 0.004043, "close": 0.00409, "volume": 83272582.0, "close_time": 1756367999999, "quote_volume": 339227.045135, "trades": 4706, "taker_buy_base": 45239324.0, "taker_buy_quote": 184373.802711 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.004091, "high": 0.004126, "low": 0.004053, "close": 0.00409, "volume": 66210525.0, "close_time": 1756382399999, "quote_volume": 270338.51855, "trades": 3752, "taker_buy_base": 26127741.0, "taker_buy_quote": 106754.541426 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.00409, "high": 0.004133, "low": 0.004058, "close": 0.004069, "volume": 280586686.0, "close_time": 1756396799999, "quote_volume": 1149060.676385, "trades": 15003, "taker_buy_base": 101576552.0, "taker_buy_quote": 416216.805844 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.00407, "high": 0.004112, "low": 0.004015, "close": 0.004033, "volume": 82376902.0, "close_time": 1756411199999, "quote_volume": 334898.031486, "trades": 6138, "taker_buy_base": 37586126.0, "taker_buy_quote": 152852.544139 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.004034, "high": 0.00415, "low": 0.004026, "close": 0.00415, "volume": 70700902.0, "close_time": 1756425599999, "quote_volume": 289394.052471, "trades": 4053, "taker_buy_base": 43794492.0, "taker_buy_quote": 179132.434345 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.004151, "high": 0.004158, "low": 0.004033, "close": 0.004079, "volume": 135772665.0, "close_time": 1756439999999, "quote_volume": 554790.439312, "trades": 9898, "taker_buy_base": 53143643.0, "taker_buy_quote": 217262.710149 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.004081, "high": 0.004091, "low": 0.00392, "close": 0.003932, "volume": 131579439.0, "close_time": 1756454399999, "quote_volume": 527903.859787, "trades": 7308, "taker_buy_base": 44479895.0, "taker_buy_quote": 178522.933891 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.003931, "high": 0.003945, "low": 0.003847, "close": 0.003909, "volume": 89319284.0, "close_time": 1756468799999, "quote_volume": 348199.074588, "trades": 6777, "taker_buy_base": 41829743.0, "taker_buy_quote": 163199.330435 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.003909, "high": 0.004043, "low": 0.003815, "close": 0.003857, "volume": 371517823.0, "close_time": 1756483199999, "quote_volume": 1455696.350159, "trades": 18162, "taker_buy_base": 186467661.0, "taker_buy_quote": 730606.324921 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.003856, "high": 0.003875, "low": 0.003779, "close": 0.003851, "volume": 134010921.0, "close_time": 1756497599999, "quote_volume": 512628.94469, "trades": 8651, "taker_buy_base": 61254727.0, "taker_buy_quote": 234451.983654 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.003851, "high": 0.003888, "low": 0.003806, "close": 0.003864, "volume": 78807472.0, "close_time": 1756511999999, "quote_volume": 303092.842197, "trades": 4421, "taker_buy_base": 38215701.0, "taker_buy_quote": 147003.12688 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.003865, "high": 0.003939, "low": 0.003795, "close": 0.003931, "volume": 78364574.0, "close_time": 1756526399999, "quote_volume": 303467.745828, "trades": 4361, "taker_buy_base": 37016545.0, "taker_buy_quote": 143373.633799 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.003931, "high": 0.003988, "low": 0.003913, "close": 0.003988, "volume": 49734568.0, "close_time": 1756540799999, "quote_volume": 196418.491256, "trades": 3431, "taker_buy_base": 23218837.0, "taker_buy_quote": 91694.174961 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.003988, "high": 0.00402, "low": 0.003937, "close": 0.00398, "volume": 102157086.0, "close_time": 1756555199999, "quote_volume": 405502.066367, "trades": 5695, "taker_buy_base": 29953072.0, "taker_buy_quote": 119024.472118 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.003981, "high": 0.003997, "low": 0.003905, "close": 0.003987, "volume": 73507617.0, "close_time": 1756569599999, "quote_volume": 290080.007933, "trades": 5326, "taker_buy_base": 32230110.0, "taker_buy_quote": 127157.28239 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.003986, "high": 0.003987, "low": 0.003912, "close": 0.003943, "volume": 32454822.0, "close_time": 1756583999999, "quote_volume": 127750.093847, "trades": 2979, "taker_buy_base": 16174169.0, "taker_buy_quote": 63689.253991 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.003943, "high": 0.003956, "low": 0.003918, "close": 0.003945, "volume": 45665661.0, "close_time": 1756598399999, "quote_volume": 179720.214457, "trades": 3028, "taker_buy_base": 20237433.0, "taker_buy_quote": 79655.099908 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.003947, "high": 0.004028, "low": 0.003945, "close": 0.004019, "volume": 53074031.0, "close_time": 1756612799999, "quote_volume": 211681.427897, "trades": 2776, "taker_buy_base": 28463263.0, "taker_buy_quote": 113566.185678 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.00402, "high": 0.004021, "low": 0.003953, "close": 0.003956, "volume": 50076574.0, "close_time": 1756627199999, "quote_volume": 198889.742359, "trades": 2454, "taker_buy_base": 22868839.0, "taker_buy_quote": 90796.128009 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.003957, "high": 0.003991, "low": 0.003931, "close": 0.003961, "volume": 36010048.0, "close_time": 1756641599999, "quote_volume": 142421.350341, "trades": 2147, "taker_buy_base": 16545732.0, "taker_buy_quote": 65457.12688 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.003962, "high": 0.003965, "low": 0.003898, "close": 0.003933, "volume": 40792509.0, "close_time": 1756655999999, "quote_volume": 160241.039282, "trades": 2593, "taker_buy_base": 19593557.0, "taker_buy_quote": 77007.12748 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.003933, "high": 0.003964, "low": 0.00391, "close": 0.003923, "volume": 37715366.0, "close_time": 1756670399999, "quote_volume": 148277.71732, "trades": 2271, "taker_buy_base": 17151114.0, "taker_buy_quote": 67448.777424 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.003923, "high": 0.003948, "low": 0.003864, "close": 0.003865, "volume": 52210440.0, "close_time": 1756684799999, "quote_volume": 204272.463648, "trades": 2908, "taker_buy_base": 20572445.0, "taker_buy_quote": 80478.646513 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.003864, "high": 0.003864, "low": 0.003727, "close": 0.003766, "volume": 146605382.0, "close_time": 1756699199999, "quote_volume": 556429.773905, "trades": 9528, "taker_buy_base": 70423729.0, "taker_buy_quote": 267151.483279 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.003765, "high": 0.003858, "low": 0.003679, "close": 0.003855, "volume": 216994502.0, "close_time": 1756713599999, "quote_volume": 811808.910775, "trades": 8080, "taker_buy_base": 109207000.0, "taker_buy_quote": 408638.003133 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.003857, "high": 0.003925, "low": 0.003766, "close": 0.003773, "volume": 155952549.0, "close_time": 1756727999999, "quote_volume": 601619.051346, "trades": 7844, "taker_buy_base": 75158819.0, "taker_buy_quote": 290660.188354 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.003773, "high": 0.003805, "low": 0.003711, "close": 0.003722, "volume": 100354931.0, "close_time": 1756742399999, "quote_volume": 377183.66912, "trades": 6260, "taker_buy_base": 51864904.0, "taker_buy_quote": 195051.536751 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.003723, "high": 0.00374, "low": 0.003668, "close": 0.003732, "volume": 120468430.0, "close_time": 1756756799999, "quote_volume": 446126.557664, "trades": 7494, "taker_buy_base": 64259239.0, "taker_buy_quote": 238105.16021 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.003731, "high": 0.003731, "low": 0.003536, "close": 0.003626, "volume": 340243906.0, "close_time": 1756771199999, "quote_volume": 1224869.671287, "trades": 15434, "taker_buy_base": 164216041.0, "taker_buy_quote": 590693.434392 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.003627, "high": 0.003736, "low": 0.003596, "close": 0.00373, "volume": 159303912.0, "close_time": 1756785599999, "quote_volume": 582935.362942, "trades": 6785, "taker_buy_base": 86335408.0, "taker_buy_quote": 316462.051931 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.003731, "high": 0.003763, "low": 0.003704, "close": 0.003711, "volume": 128110161.0, "close_time": 1756799999999, "quote_volume": 477691.827037, "trades": 6179, "taker_buy_base": 58753820.0, "taker_buy_quote": 219015.830385 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.003711, "high": 0.003769, "low": 0.003702, "close": 0.003728, "volume": 101025016.0, "close_time": 1756814399999, "quote_volume": 376874.694634, "trades": 5287, "taker_buy_base": 39795809.0, "taker_buy_quote": 148550.298541 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.003727, "high": 0.003841, "low": 0.003607, "close": 0.003702, "volume": 301152197.0, "close_time": 1756828799999, "quote_volume": 1123538.73998, "trades": 18720, "taker_buy_base": 147062836.0, "taker_buy_quote": 548883.087077 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.003703, "high": 0.003809, "low": 0.003703, "close": 0.00374, "volume": 108093422.0, "close_time": 1756843199999, "quote_volume": 405987.254107, "trades": 8111, "taker_buy_base": 49320173.0, "taker_buy_quote": 185256.572286 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.003741, "high": 0.003835, "low": 0.003732, "close": 0.00381, "volume": 101481364.0, "close_time": 1756857599999, "quote_volume": 385797.193518, "trades": 7424, "taker_buy_base": 34252433.0, "taker_buy_quote": 130139.978882 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.00381, "high": 0.003849, "low": 0.003775, "close": 0.003818, "volume": 57365557.0, "close_time": 1756871999999, "quote_volume": 218600.206449, "trades": 4678, "taker_buy_base": 23084099.0, "taker_buy_quote": 87972.931775 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.003817, "high": 0.00382, "low": 0.003769, "close": 0.003812, "volume": 61028852.0, "close_time": 1756886399999, "quote_volume": 231736.157569, "trades": 3999, "taker_buy_base": 34750922.0, "taker_buy_quote": 131991.001749 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.003812, "high": 0.003846, "low": 0.00378, "close": 0.003822, "volume": 71464376.0, "close_time": 1756900799999, "quote_volume": 272915.577479, "trades": 4163, "taker_buy_base": 34514585.0, "taker_buy_quote": 131914.171697 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.003822, "high": 0.003947, "low": 0.003798, "close": 0.003903, "volume": 141130007.0, "close_time": 1756915199999, "quote_volume": 545741.31667, "trades": 8721, "taker_buy_base": 78667417.0, "taker_buy_quote": 304527.381469 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.003904, "high": 0.003944, "low": 0.00388, "close": 0.003932, "volume": 104940052.0, "close_time": 1756929599999, "quote_volume": 410654.227031, "trades": 5884, "taker_buy_base": 45298654.0, "taker_buy_quote": 177303.956287 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.003932, "high": 0.003938, "low": 0.00386, "close": 0.003872, "volume": 90081094.0, "close_time": 1756943999999, "quote_volume": 350767.960116, "trades": 3604, "taker_buy_base": 25635833.0, "taker_buy_quote": 100122.911546 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.003874, "high": 0.003898, "low": 0.003795, "close": 0.003797, "volume": 84547641.0, "close_time": 1756958399999, "quote_volume": 325141.08006, "trades": 3964, "taker_buy_base": 33441497.0, "taker_buy_quote": 128726.599885 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.003797, "high": 0.003822, "low": 0.003704, "close": 0.003735, "volume": 105830904.0, "close_time": 1756972799999, "quote_volume": 397235.939802, "trades": 4957, "taker_buy_base": 52627450.0, "taker_buy_quote": 197493.669105 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.003735, "high": 0.003756, "low": 0.003714, "close": 0.00372, "volume": 99786577.0, "close_time": 1756987199999, "quote_volume": 372793.146787, "trades": 4317, "taker_buy_base": 53333744.0, "taker_buy_quote": 199328.595008 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.003719, "high": 0.003765, "low": 0.003631, "close": 0.003665, "volume": 145238451.0, "close_time": 1757001599999, "quote_volume": 537491.053382, "trades": 7663, "taker_buy_base": 69722977.0, "taker_buy_quote": 257947.085051 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.003664, "high": 0.003685, "low": 0.003627, "close": 0.003637, "volume": 57923419.0, "close_time": 1757015999999, "quote_volume": 211772.98709, "trades": 3491, "taker_buy_base": 31320795.0, "taker_buy_quote": 114481.881623 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.003637, "high": 0.003749, "low": 0.003632, "close": 0.00368, "volume": 93574666.0, "close_time": 1757030399999, "quote_volume": 345903.192837, "trades": 3405, "taker_buy_base": 48705807.0, "taker_buy_quote": 180142.973923 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.003679, "high": 0.003757, "low": 0.003674, "close": 0.003754, "volume": 58272812.0, "close_time": 1757044799999, "quote_volume": 217368.614472, "trades": 3351, "taker_buy_base": 30611819.0, "taker_buy_quote": 114212.028845 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.003754, "high": 0.003828, "low": 0.003739, "close": 0.003825, "volume": 69720842.0, "close_time": 1757059199999, "quote_volume": 262785.398593, "trades": 4336, "taker_buy_base": 42769097.0, "taker_buy_quote": 161218.338062 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.003825, "high": 0.003845, "low": 0.003789, "close": 0.003842, "volume": 78841878.0, "close_time": 1757073599999, "quote_volume": 301248.372854, "trades": 4307, "taker_buy_base": 42661059.0, "taker_buy_quote": 163019.325696 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.003842, "high": 0.004149, "low": 0.003841, "close": 0.003984, "volume": 1056426223.0, "close_time": 1757087999999, "quote_volume": 4230981.850265, "trades": 49893, "taker_buy_base": 556400500.0, "taker_buy_quote": 2229854.517472 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.003983, "high": 0.003991, "low": 0.003864, "close": 0.003954, "volume": 264495999.0, "close_time": 1757102399999, "quote_volume": 1039935.767863, "trades": 9315, "taker_buy_base": 131130286.0, "taker_buy_quote": 515434.187486 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.003954, "high": 0.003973, "low": 0.003916, "close": 0.003934, "volume": 118742336.0, "close_time": 1757116799999, "quote_volume": 468570.970172, "trades": 4573, "taker_buy_base": 61169446.0, "taker_buy_quote": 241326.801007 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.003935, "high": 0.004013, "low": 0.003931, "close": 0.003962, "volume": 121272409.0, "close_time": 1757131199999, "quote_volume": 481765.754263, "trades": 5500, "taker_buy_base": 61021233.0, "taker_buy_quote": 242202.648996 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.003961, "high": 0.003967, "low": 0.003839, "close": 0.003866, "volume": 105751714.0, "close_time": 1757145599999, "quote_volume": 411337.351322, "trades": 4841, "taker_buy_base": 43148110.0, "taker_buy_quote": 167766.762979 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.003865, "high": 0.003891, "low": 0.003803, "close": 0.003823, "volume": 77292166.0, "close_time": 1757159999999, "quote_volume": 296683.303321, "trades": 3640, "taker_buy_base": 29645829.0, "taker_buy_quote": 113754.541172 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.003823, "high": 0.003862, "low": 0.003794, "close": 0.00381, "volume": 90198467.0, "close_time": 1757174399999, "quote_volume": 345080.674134, "trades": 4706, "taker_buy_base": 43295495.0, "taker_buy_quote": 165737.405664 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.003809, "high": 0.003856, "low": 0.00379, "close": 0.003798, "volume": 80569330.0, "close_time": 1757188799999, "quote_volume": 308123.969727, "trades": 4230, "taker_buy_base": 45003804.0, "taker_buy_quote": 172129.22887 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.003797, "high": 0.003872, "low": 0.003795, "close": 0.003856, "volume": 40051829.0, "close_time": 1757203199999, "quote_volume": 153906.724163, "trades": 2284, "taker_buy_base": 22531782.0, "taker_buy_quote": 86555.218573 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.003857, "high": 0.00392, "low": 0.003846, "close": 0.003894, "volume": 102216724.0, "close_time": 1757217599999, "quote_volume": 397886.002727, "trades": 4880, "taker_buy_base": 45739384.0, "taker_buy_quote": 178082.268227 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.003894, "high": 0.003939, "low": 0.003868, "close": 0.003886, "volume": 55635823.0, "close_time": 1757231999999, "quote_volume": 216878.645088, "trades": 3502, "taker_buy_base": 29465810.0, "taker_buy_quote": 114920.008623 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.003887, "high": 0.003945, "low": 0.00388, "close": 0.003936, "volume": 82257066.0, "close_time": 1757246399999, "quote_volume": 321835.214301, "trades": 4211, "taker_buy_base": 47721744.0, "taker_buy_quote": 186647.391022 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.003937, "high": 0.003947, "low": 0.003914, "close": 0.003926, "volume": 100343317.0, "close_time": 1757260799999, "quote_volume": 394396.514209, "trades": 4478, "taker_buy_base": 56858641.0, "taker_buy_quote": 223513.905717 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.003926, "high": 0.003941, "low": 0.003864, "close": 0.003893, "volume": 72051097.0, "close_time": 1757275199999, "quote_volume": 281426.109161, "trades": 3732, "taker_buy_base": 32053189.0, "taker_buy_quote": 125356.97518 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.003894, "high": 0.003964, "low": 0.003879, "close": 0.003923, "volume": 63476591.0, "close_time": 1757289599999, "quote_volume": 248744.850791, "trades": 4152, "taker_buy_base": 29382395.0, "taker_buy_quote": 115161.569049 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.003924, "high": 0.003998, "low": 0.003892, "close": 0.003969, "volume": 130546751.0, "close_time": 1757303999999, "quote_volume": 515132.444014, "trades": 7062, "taker_buy_base": 68934884.0, "taker_buy_quote": 272452.719115 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.003967, "high": 0.004032, "low": 0.003936, "close": 0.003996, "volume": 133987129.0, "close_time": 1757318399999, "quote_volume": 533224.669251, "trades": 6185, "taker_buy_base": 71218907.0, "taker_buy_quote": 283207.35006 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.003997, "high": 0.0041, "low": 0.003996, "close": 0.004035, "volume": 211153361.0, "close_time": 1757332799999, "quote_volume": 855479.175674, "trades": 9590, "taker_buy_base": 96222494.0, "taker_buy_quote": 389717.727926 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.004036, "high": 0.004195, "low": 0.004013, "close": 0.004174, "volume": 207063611.0, "close_time": 1757347199999, "quote_volume": 848769.542774, "trades": 12191, "taker_buy_base": 89768803.0, "taker_buy_quote": 368516.844268 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.004174, "high": 0.004278, "low": 0.00412, "close": 0.004155, "volume": 317970379.0, "close_time": 1757361599999, "quote_volume": 1339476.321755, "trades": 18556, "taker_buy_base": 155391626.0, "taker_buy_quote": 654513.249283 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.004156, "high": 0.004236, "low": 0.004117, "close": 0.004219, "volume": 110804822.0, "close_time": 1757375999999, "quote_volume": 463294.713761, "trades": 7925, "taker_buy_base": 52620096.0, "taker_buy_quote": 220060.883457 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.004219, "high": 0.004273, "low": 0.004124, "close": 0.004203, "volume": 185280077.0, "close_time": 1757390399999, "quote_volume": 778222.740883, "trades": 14307, "taker_buy_base": 88760287.0, "taker_buy_quote": 372919.763557 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.004203, "high": 0.0043, "low": 0.004169, "close": 0.00427, "volume": 226479975.0, "close_time": 1757404799999, "quote_volume": 959260.861329, "trades": 14012, "taker_buy_base": 114772365.0, "taker_buy_quote": 486337.529677 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.004271, "high": 0.00436, "low": 0.00427, "close": 0.004289, "volume": 198359664.0, "close_time": 1757419199999, "quote_volume": 855391.172231, "trades": 11549, "taker_buy_base": 94002994.0, "taker_buy_quote": 405370.330567 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.004289, "high": 0.004327, "low": 0.004082, "close": 0.004105, "volume": 285649660.0, "close_time": 1757433599999, "quote_volume": 1198838.924834, "trades": 19563, "taker_buy_base": 124536046.0, "taker_buy_quote": 522486.87318 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.004104, "high": 0.004129, "low": 0.004074, "close": 0.004089, "volume": 100825229.0, "close_time": 1757447999999, "quote_volume": 412937.578511, "trades": 6237, "taker_buy_base": 48371820.0, "taker_buy_quote": 198136.481563 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.004088, "high": 0.004155, "low": 0.004072, "close": 0.004124, "volume": 82718094.0, "close_time": 1757462399999, "quote_volume": 340281.425613, "trades": 4354, "taker_buy_base": 42354584.0, "taker_buy_quote": 174288.273004 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.004125, "high": 0.004209, "low": 0.004088, "close": 0.004198, "volume": 122362888.0, "close_time": 1757476799999, "quote_volume": 508711.47758, "trades": 7747, "taker_buy_base": 60604093.0, "taker_buy_quote": 251968.409642 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.004197, "high": 0.004233, "low": 0.004139, "close": 0.004174, "volume": 106876574.0, "close_time": 1757491199999, "quote_volume": 446402.88025, "trades": 7304, "taker_buy_base": 46104473.0, "taker_buy_quote": 192660.142885 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.004175, "high": 0.004183, "low": 0.004111, "close": 0.004132, "volume": 100525209.0, "close_time": 1757505599999, "quote_volume": 416120.615309, "trades": 5612, "taker_buy_base": 51434657.0, "taker_buy_quote": 212905.137955 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.004132, "high": 0.004256, "low": 0.004124, "close": 0.004203, "volume": 275214859.0, "close_time": 1757519999999, "quote_volume": 1155469.967095, "trades": 16754, "taker_buy_base": 120710531.0, "taker_buy_quote": 506766.915812 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.004203, "high": 0.004207, "low": 0.004072, "close": 0.004091, "volume": 78684277.0, "close_time": 1757534399999, "quote_volume": 325761.283079, "trades": 6171, "taker_buy_base": 34143257.0, "taker_buy_quote": 141361.959057 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.004092, "high": 0.00419, "low": 0.004089, "close": 0.004176, "volume": 55545634.0, "close_time": 1757548799999, "quote_volume": 230953.870923, "trades": 3866, "taker_buy_base": 27199576.0, "taker_buy_quote": 113067.825966 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.004175, "high": 0.004228, "low": 0.00417, "close": 0.004219, "volume": 84795280.0, "close_time": 1757563199999, "quote_volume": 355038.018493, "trades": 3671, "taker_buy_base": 61103249.0, "taker_buy_quote": 255795.342698 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.004218, "high": 0.004223, "low": 0.004179, "close": 0.004208, "volume": 59830709.0, "close_time": 1757577599999, "quote_volume": 251628.573432, "trades": 4321, "taker_buy_base": 21892791.0, "taker_buy_quote": 92039.598079 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.004208, "high": 0.004226, "low": 0.004155, "close": 0.004162, "volume": 69513306.0, "close_time": 1757591999999, "quote_volume": 291766.568673, "trades": 4324, "taker_buy_base": 22864661.0, "taker_buy_quote": 95973.977053 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.004163, "high": 0.004255, "low": 0.004102, "close": 0.004135, "volume": 240518061.0, "close_time": 1757606399999, "quote_volume": 1000026.402011, "trades": 15757, "taker_buy_base": 115500760.0, "taker_buy_quote": 480244.105327 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.004135, "high": 0.00422, "low": 0.004133, "close": 0.004203, "volume": 71195313.0, "close_time": 1757620799999, "quote_volume": 298464.304239, "trades": 4739, "taker_buy_base": 35333114.0, "taker_buy_quote": 148093.28908 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.004204, "high": 0.004266, "low": 0.004201, "close": 0.004259, "volume": 75528004.0, "close_time": 1757635199999, "quote_volume": 320357.301682, "trades": 4349, "taker_buy_base": 34910686.0, "taker_buy_quote": 148066.08606 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.00426, "high": 0.004337, "low": 0.004249, "close": 0.004271, "volume": 103199266.0, "close_time": 1757649599999, "quote_volume": 443041.16299, "trades": 6856, "taker_buy_base": 47792823.0, "taker_buy_quote": 205207.452391 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.004271, "high": 0.004338, "low": 0.004251, "close": 0.00428, "volume": 106532824.0, "close_time": 1757663999999, "quote_volume": 457749.937049, "trades": 4735, "taker_buy_base": 57053155.0, "taker_buy_quote": 245153.380329 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.00428, "high": 0.00429, "low": 0.004197, "close": 0.0042, "volume": 74477247.0, "close_time": 1757678399999, "quote_volume": 315393.756924, "trades": 3899, "taker_buy_base": 30605440.0, "taker_buy_quote": 129631.801128 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.004201, "high": 0.004282, "low": 0.004169, "close": 0.004232, "volume": 102957406.0, "close_time": 1757692799999, "quote_volume": 435333.874449, "trades": 6355, "taker_buy_base": 50024102.0, "taker_buy_quote": 211759.189784 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.004231, "high": 0.004509, "low": 0.004219, "close": 0.004478, "volume": 308422471.0, "close_time": 1757707199999, "quote_volume": 1364482.680455, "trades": 20044, "taker_buy_base": 148549164.0, "taker_buy_quote": 656819.80232 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.004477, "high": 0.004489, "low": 0.00441, "close": 0.004472, "volume": 124628559.0, "close_time": 1757721599999, "quote_volume": 553913.090958, "trades": 6526, "taker_buy_base": 56001868.0, "taker_buy_quote": 249035.552775 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.004473, "high": 0.004674, "low": 0.004441, "close": 0.004561, "volume": 313889508.0, "close_time": 1757735999999, "quote_volume": 1438725.534973, "trades": 20793, "taker_buy_base": 145800491.0, "taker_buy_quote": 667428.845768 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.004561, "high": 0.004588, "low": 0.004484, "close": 0.004489, "volume": 148457092.0, "close_time": 1757750399999, "quote_volume": 672124.235191, "trades": 6480, "taker_buy_base": 67866743.0, "taker_buy_quote": 307459.692575 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.00449, "high": 0.004645, "low": 0.004483, "close": 0.004617, "volume": 239296489.0, "close_time": 1757764799999, "quote_volume": 1097749.839277, "trades": 11323, "taker_buy_base": 105696599.0, "taker_buy_quote": 485004.445132 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.004615, "high": 0.004692, "low": 0.004457, "close": 0.004495, "volume": 263710345.0, "close_time": 1757779199999, "quote_volume": 1195480.215056, "trades": 16942, "taker_buy_base": 107043790.0, "taker_buy_quote": 486124.600411 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.004493, "high": 0.004537, "low": 0.00437, "close": 0.004466, "volume": 178339390.0, "close_time": 1757793599999, "quote_volume": 793361.483389, "trades": 12875, "taker_buy_base": 76863754.0, "taker_buy_quote": 341910.560397 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.004465, "high": 0.004499, "low": 0.004464, "close": 0.004471, "volume": 81533539.0, "close_time": 1757807999999, "quote_volume": 365611.112513, "trades": 3642, "taker_buy_base": 31210277.0, "taker_buy_quote": 139976.802279 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.004471, "high": 0.00448, "low": 0.00434, "close": 0.00435, "volume": 133785440.0, "close_time": 1757822399999, "quote_volume": 590596.508249, "trades": 7009, "taker_buy_base": 53983048.0, "taker_buy_quote": 238433.688782 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.00435, "high": 0.004382, "low": 0.004303, "close": 0.004335, "volume": 66344011.0, "close_time": 1757836799999, "quote_volume": 288243.411271, "trades": 5092, "taker_buy_base": 32644552.0, "taker_buy_quote": 141883.553289 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.004333, "high": 0.004372, "low": 0.004249, "close": 0.004263, "volume": 93105291.0, "close_time": 1757851199999, "quote_volume": 402200.734119, "trades": 6188, "taker_buy_base": 44826936.0, "taker_buy_quote": 193703.128462 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.004263, "high": 0.004291, "low": 0.004119, "close": 0.004158, "volume": 208937377.0, "close_time": 1757865599999, "quote_volume": 878419.463791, "trades": 15464, "taker_buy_base": 96957856.0, "taker_buy_quote": 407566.266416 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.004157, "high": 0.004251, "low": 0.004145, "close": 0.004208, "volume": 121046355.0, "close_time": 1757879999999, "quote_volume": 508928.805555, "trades": 9435, "taker_buy_base": 63103761.0, "taker_buy_quote": 265549.080097 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.004207, "high": 0.004282, "low": 0.004206, "close": 0.004243, "volume": 110376484.0, "close_time": 1757894399999, "quote_volume": 469170.275193, "trades": 5696, "taker_buy_base": 56735578.0, "taker_buy_quote": 241150.309578 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.004243, "high": 0.004282, "low": 0.004195, "close": 0.004273, "volume": 69874978.0, "close_time": 1757908799999, "quote_volume": 297068.233829, "trades": 6895, "taker_buy_base": 31812634.0, "taker_buy_quote": 135310.566087 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.004274, "high": 0.004307, "low": 0.004115, "close": 0.004143, "volume": 123391066.0, "close_time": 1757923199999, "quote_volume": 520706.432186, "trades": 10460, "taker_buy_base": 53142741.0, "taker_buy_quote": 224409.463923 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.004142, "high": 0.004142, "low": 0.003987, "close": 0.00401, "volume": 326264354.0, "close_time": 1757937599999, "quote_volume": 1319523.697364, "trades": 22103, "taker_buy_base": 149403274.0, "taker_buy_quote": 604308.741894 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.004011, "high": 0.004037, "low": 0.003942, "close": 0.003981, "volume": 174707031.0, "close_time": 1757951999999, "quote_volume": 696601.973254, "trades": 15158, "taker_buy_base": 76435709.0, "taker_buy_quote": 305096.945965 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.003979, "high": 0.004014, "low": 0.003912, "close": 0.003994, "volume": 109906924.0, "close_time": 1757966399999, "quote_volume": 435320.217511, "trades": 8257, "taker_buy_base": 58535521.0, "taker_buy_quote": 231999.613462 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.003993, "high": 0.004024, "low": 0.003982, "close": 0.004009, "volume": 69879691.0, "close_time": 1757980799999, "quote_volume": 280055.765611, "trades": 4430, "taker_buy_base": 42528810.0, "taker_buy_quote": 170462.727673 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.00401, "high": 0.004019, "low": 0.003979, "close": 0.003981, "volume": 47171632.0, "close_time": 1757995199999, "quote_volume": 188559.042724, "trades": 4134, "taker_buy_base": 24782756.0, "taker_buy_quote": 99046.005163 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.003982, "high": 0.004037, "low": 0.003936, "close": 0.004017, "volume": 58229726.0, "close_time": 1758009599999, "quote_volume": 233160.886998, "trades": 4039, "taker_buy_base": 24243083.0, "taker_buy_quote": 97023.047947 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.004017, "high": 0.004055, "low": 0.004002, "close": 0.004014, "volume": 60040585.0, "close_time": 1758023999999, "quote_volume": 242006.526095, "trades": 4436, "taker_buy_base": 34189782.0, "taker_buy_quote": 137865.374702 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.004014, "high": 0.004072, "low": 0.003966, "close": 0.004072, "volume": 123318211.0, "close_time": 1758038399999, "quote_volume": 496212.774483, "trades": 8753, "taker_buy_base": 63720356.0, "taker_buy_quote": 256401.544899 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.004073, "high": 0.004112, "low": 0.004025, "close": 0.004101, "volume": 124670708.0, "close_time": 1758052799999, "quote_volume": 508716.623363, "trades": 7288, "taker_buy_base": 74504475.0, "taker_buy_quote": 304142.426848 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.004102, "high": 0.004134, "low": 0.004084, "close": 0.004102, "volume": 59195890.0, "close_time": 1758067199999, "quote_volume": 243293.912175, "trades": 3437, "taker_buy_base": 30237063.0, "taker_buy_quote": 124267.194069 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.004103, "high": 0.004189, "low": 0.00409, "close": 0.004109, "volume": 117873944.0, "close_time": 1758081599999, "quote_volume": 488669.084994, "trades": 7169, "taker_buy_base": 58926432.0, "taker_buy_quote": 244363.092309 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.00411, "high": 0.004146, "low": 0.004059, "close": 0.004139, "volume": 72410820.0, "close_time": 1758095999999, "quote_volume": 297193.902535, "trades": 4941, "taker_buy_base": 35445255.0, "taker_buy_quote": 145462.915547 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.00414, "high": 0.004142, "low": 0.004023, "close": 0.004074, "volume": 57668603.0, "close_time": 1758110399999, "quote_volume": 234734.790533, "trades": 3945, "taker_buy_base": 26852110.0, "taker_buy_quote": 109334.725314 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.004075, "high": 0.004237, "low": 0.004038, "close": 0.004049, "volume": 450494369.0, "close_time": 1758124799999, "quote_volume": 1864714.210547, "trades": 21907, "taker_buy_base": 260774890.0, "taker_buy_quote": 1081040.41826 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.004047, "high": 0.004184, "low": 0.004007, "close": 0.004182, "volume": 383737202.0, "close_time": 1758139199999, "quote_volume": 1575132.126938, "trades": 21532, "taker_buy_base": 182630676.0, "taker_buy_quote": 750112.763824 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.004184, "high": 0.004339, "low": 0.004108, "close": 0.004288, "volume": 154619067.0, "close_time": 1758153599999, "quote_volume": 656182.125432, "trades": 9587, "taker_buy_base": 76660772.0, "taker_buy_quote": 325042.083324 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.004289, "high": 0.004317, "low": 0.004231, "close": 0.004276, "volume": 146143110.0, "close_time": 1758167999999, "quote_volume": 624633.056306, "trades": 10653, "taker_buy_base": 58599554.0, "taker_buy_quote": 250649.922623 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.004277, "high": 0.004283, "low": 0.004195, "close": 0.004222, "volume": 95641069.0, "close_time": 1758182399999, "quote_volume": 406081.167691, "trades": 7282, "taker_buy_base": 39686351.0, "taker_buy_quote": 168428.54815 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.004221, "high": 0.004306, "low": 0.004219, "close": 0.004258, "volume": 111846394.0, "close_time": 1758196799999, "quote_volume": 477719.700564, "trades": 6112, "taker_buy_base": 66427118.0, "taker_buy_quote": 283802.92852 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.004259, "high": 0.004436, "low": 0.00424, "close": 0.004428, "volume": 217690654.0, "close_time": 1758211199999, "quote_volume": 942008.135037, "trades": 12125, "taker_buy_base": 111057453.0, "taker_buy_quote": 480832.864939 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.004429, "high": 0.004508, "low": 0.004391, "close": 0.004417, "volume": 228962772.0, "close_time": 1758225599999, "quote_volume": 1018971.203091, "trades": 15655, "taker_buy_base": 115504221.0, "taker_buy_quote": 514123.135531 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.004418, "high": 0.004481, "low": 0.004347, "close": 0.004399, "volume": 121245583.0, "close_time": 1758239999999, "quote_volume": 535400.420298, "trades": 7584, "taker_buy_base": 49200990.0, "taker_buy_quote": 217249.223039 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0044, "high": 0.004457, "low": 0.004282, "close": 0.004291, "volume": 160754056.0, "close_time": 1758254399999, "quote_volume": 701307.740409, "trades": 9051, "taker_buy_base": 68180356.0, "taker_buy_quote": 297517.859949 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.004291, "high": 0.004326, "low": 0.004236, "close": 0.004283, "volume": 101010926.0, "close_time": 1758268799999, "quote_volume": 432593.164597, "trades": 7605, "taker_buy_base": 41503897.0, "taker_buy_quote": 177745.899534 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.004282, "high": 0.004329, "low": 0.004186, "close": 0.004201, "volume": 127094673.0, "close_time": 1758283199999, "quote_volume": 542030.786212, "trades": 7565, "taker_buy_base": 54398957.0, "taker_buy_quote": 232205.65792 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.004201, "high": 0.004247, "low": 0.0041, "close": 0.00414, "volume": 177595546.0, "close_time": 1758297599999, "quote_volume": 741472.770498, "trades": 11213, "taker_buy_base": 90793420.0, "taker_buy_quote": 378999.424152 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.004141, "high": 0.004169, "low": 0.004079, "close": 0.004094, "volume": 83783449.0, "close_time": 1758311999999, "quote_volume": 345322.096766, "trades": 6341, "taker_buy_base": 44483887.0, "taker_buy_quote": 183373.496229 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.004093, "high": 0.004143, "low": 0.004046, "close": 0.004087, "volume": 54873285.0, "close_time": 1758326399999, "quote_volume": 224984.201332, "trades": 4637, "taker_buy_base": 30428181.0, "taker_buy_quote": 124786.953204 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.004085, "high": 0.004109, "low": 0.004041, "close": 0.004081, "volume": 40985044.0, "close_time": 1758340799999, "quote_volume": 167185.093437, "trades": 3840, "taker_buy_base": 23728520.0, "taker_buy_quote": 96754.710737 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.00408, "high": 0.00414, "low": 0.004068, "close": 0.00414, "volume": 77845821.0, "close_time": 1758355199999, "quote_volume": 319407.365048, "trades": 4253, "taker_buy_base": 37240258.0, "taker_buy_quote": 152798.936923 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.004139, "high": 0.004139, "low": 0.004046, "close": 0.004084, "volume": 48749779.0, "close_time": 1758369599999, "quote_volume": 199328.172984, "trades": 3975, "taker_buy_base": 22915958.0, "taker_buy_quote": 93777.534351 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.004082, "high": 0.004181, "low": 0.004073, "close": 0.004147, "volume": 101282871.0, "close_time": 1758383999999, "quote_volume": 416873.466147, "trades": 5320, "taker_buy_base": 54266469.0, "taker_buy_quote": 223079.781728 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.004148, "high": 0.004159, "low": 0.004062, "close": 0.00408, "volume": 84468818.0, "close_time": 1758398399999, "quote_volume": 346757.845602, "trades": 5368, "taker_buy_base": 31371837.0, "taker_buy_quote": 128766.876644 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.00408, "high": 0.004121, "low": 0.004071, "close": 0.004085, "volume": 41747799.0, "close_time": 1758412799999, "quote_volume": 170939.728087, "trades": 3485, "taker_buy_base": 24209369.0, "taker_buy_quote": 99144.938644 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.004085, "high": 0.004129, "low": 0.004075, "close": 0.004118, "volume": 80659476.0, "close_time": 1758427199999, "quote_volume": 330642.507442, "trades": 5177, "taker_buy_base": 43790685.0, "taker_buy_quote": 179410.710401 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.004119, "high": 0.004152, "low": 0.00409, "close": 0.004122, "volume": 100689691.0, "close_time": 1758441599999, "quote_volume": 415001.899603, "trades": 5779, "taker_buy_base": 47261212.0, "taker_buy_quote": 195043.381737 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.004123, "high": 0.004132, "low": 0.00401, "close": 0.004043, "volume": 80975718.0, "close_time": 1758455999999, "quote_volume": 327675.827527, "trades": 5743, "taker_buy_base": 34202184.0, "taker_buy_quote": 138436.427463 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.004042, "high": 0.004097, "low": 0.004037, "close": 0.004045, "volume": 87772644.0, "close_time": 1758470399999, "quote_volume": 357265.733451, "trades": 4619, "taker_buy_base": 41605560.0, "taker_buy_quote": 169460.791417 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.004046, "high": 0.004055, "low": 0.003986, "close": 0.004031, "volume": 80915633.0, "close_time": 1758484799999, "quote_volume": 325303.669778, "trades": 5022, "taker_buy_base": 32419733.0, "taker_buy_quote": 130321.374772 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.004031, "high": 0.004032, "low": 0.003979, "close": 0.00399, "volume": 50977957.0, "close_time": 1758499199999, "quote_volume": 204063.335922, "trades": 3041, "taker_buy_base": 22994588.0, "taker_buy_quote": 92094.205709 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.003989, "high": 0.004019, "low": 0.003773, "close": 0.003821, "volume": 378665324.0, "close_time": 1758513599999, "quote_volume": 1469748.347025, "trades": 26182, "taker_buy_base": 171497757.0, "taker_buy_quote": 665558.368257 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.00382, "high": 0.003846, "low": 0.003405, "close": 0.003554, "volume": 535415432.0, "close_time": 1758527999999, "quote_volume": 1931092.96279, "trades": 32791, "taker_buy_base": 235061879.0, "taker_buy_quote": 847528.528238 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.003554, "high": 0.003591, "low": 0.003502, "close": 0.003582, "volume": 269242646.0, "close_time": 1758542399999, "quote_volume": 956670.735843, "trades": 14307, "taker_buy_base": 152711397.0, "taker_buy_quote": 542427.806706 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.003582, "high": 0.00367, "low": 0.003549, "close": 0.003563, "volume": 284499988.0, "close_time": 1758556799999, "quote_volume": 1026309.427414, "trades": 15471, "taker_buy_base": 168215108.0, "taker_buy_quote": 607502.253738 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.003564, "high": 0.003588, "low": 0.003516, "close": 0.003527, "volume": 204894106.0, "close_time": 1758571199999, "quote_volume": 728260.315799, "trades": 10410, "taker_buy_base": 103642245.0, "taker_buy_quote": 368570.907353 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.003526, "high": 0.003623, "low": 0.003526, "close": 0.003613, "volume": 62663119.0, "close_time": 1758585599999, "quote_volume": 224633.812551, "trades": 3463, "taker_buy_base": 32557006.0, "taker_buy_quote": 116781.124637 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.003613, "high": 0.003626, "low": 0.003487, "close": 0.003557, "volume": 127858634.0, "close_time": 1758599999999, "quote_volume": 454009.82661, "trades": 5014, "taker_buy_base": 64980306.0, "taker_buy_quote": 230684.381932 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.003558, "high": 0.003581, "low": 0.003512, "close": 0.003555, "volume": 121393937.0, "close_time": 1758614399999, "quote_volume": 430658.377873, "trades": 6267, "taker_buy_base": 58060670.0, "taker_buy_quote": 206055.543733 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.003556, "high": 0.003609, "low": 0.003548, "close": 0.003582, "volume": 86077958.0, "close_time": 1758628799999, "quote_volume": 308347.51791, "trades": 4675, "taker_buy_base": 41672146.0, "taker_buy_quote": 149290.201916 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.003581, "high": 0.003599, "low": 0.00352, "close": 0.003565, "volume": 125008270.0, "close_time": 1758643199999, "quote_volume": 445069.307162, "trades": 6396, "taker_buy_base": 66121796.0, "taker_buy_quote": 235376.558774 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.003565, "high": 0.003613, "low": 0.003488, "close": 0.003501, "volume": 150734543.0, "close_time": 1758657599999, "quote_volume": 534176.40857, "trades": 7085, "taker_buy_base": 72789703.0, "taker_buy_quote": 258380.975958 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.003501, "high": 0.003552, "low": 0.003489, "close": 0.003497, "volume": 102593249.0, "close_time": 1758671999999, "quote_volume": 361592.140847, "trades": 3953, "taker_buy_base": 57974278.0, "taker_buy_quote": 204424.111237 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.003498, "high": 0.00359, "low": 0.003475, "close": 0.003489, "volume": 215933026.0, "close_time": 1758686399999, "quote_volume": 762060.435971, "trades": 7858, "taker_buy_base": 101247197.0, "taker_buy_quote": 357197.441789 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.003489, "high": 0.003591, "low": 0.003423, "close": 0.003591, "volume": 221126294.0, "close_time": 1758700799999, "quote_volume": 775965.331475, "trades": 8768, "taker_buy_base": 116674898.0, "taker_buy_quote": 410196.652931 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.003592, "high": 0.003656, "low": 0.003567, "close": 0.003639, "volume": 127209690.0, "close_time": 1758715199999, "quote_volume": 460186.979256, "trades": 5325, "taker_buy_base": 64342410.0, "taker_buy_quote": 232884.202212 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.003639, "high": 0.00367, "low": 0.003597, "close": 0.003604, "volume": 121878280.0, "close_time": 1758729599999, "quote_volume": 442321.878644, "trades": 6171, "taker_buy_base": 59824455.0, "taker_buy_quote": 217374.762354 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.003605, "high": 0.003615, "low": 0.003574, "close": 0.003592, "volume": 78875361.0, "close_time": 1758743999999, "quote_volume": 283500.782393, "trades": 4353, "taker_buy_base": 31387066.0, "taker_buy_quote": 112857.62092 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.003592, "high": 0.003598, "low": 0.003534, "close": 0.003565, "volume": 89089902.0, "close_time": 1758758399999, "quote_volume": 317619.097823, "trades": 3504, "taker_buy_base": 48005404.0, "taker_buy_quote": 171172.260242 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.003564, "high": 0.003576, "low": 0.003466, "close": 0.003508, "volume": 220147388.0, "close_time": 1758772799999, "quote_volume": 776265.690207, "trades": 7499, "taker_buy_base": 104990971.0, "taker_buy_quote": 370197.241801 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.003507, "high": 0.003519, "low": 0.003421, "close": 0.003443, "volume": 238047604.0, "close_time": 1758787199999, "quote_volume": 822910.699722, "trades": 8503, "taker_buy_base": 104505066.0, "taker_buy_quote": 361361.463175 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.003444, "high": 0.003474, "low": 0.003396, "close": 0.003409, "volume": 161631662.0, "close_time": 1758801599999, "quote_volume": 556375.079919, "trades": 6834, "taker_buy_base": 83779965.0, "taker_buy_quote": 288473.258703 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.003408, "high": 0.003464, "low": 0.003337, "close": 0.003418, "volume": 227879203.0, "close_time": 1758815999999, "quote_volume": 774946.092256, "trades": 11713, "taker_buy_base": 118267858.0, "taker_buy_quote": 402517.41713 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.003418, "high": 0.003426, "low": 0.003216, "close": 0.00333, "volume": 494377695.0, "close_time": 1758830399999, "quote_volume": 1630913.730009, "trades": 15934, "taker_buy_base": 251879444.0, "taker_buy_quote": 831669.640426 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.00333, "high": 0.003365, "low": 0.00328, "close": 0.003312, "volume": 160270791.0, "close_time": 1758844799999, "quote_volume": 531702.350094, "trades": 6351, "taker_buy_base": 76238745.0, "taker_buy_quote": 252931.719866 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.003312, "high": 0.003374, "low": 0.003304, "close": 0.003366, "volume": 83059957.0, "close_time": 1758859199999, "quote_volume": 278078.401192, "trades": 6770, "taker_buy_base": 40683953.0, "taker_buy_quote": 136253.339722 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.003367, "high": 0.003375, "low": 0.003315, "close": 0.003342, "volume": 80982889.0, "close_time": 1758873599999, "quote_volume": 270787.5219, "trades": 5800, "taker_buy_base": 34584701.0, "taker_buy_quote": 115579.167756 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.003343, "high": 0.003359, "low": 0.003287, "close": 0.003325, "volume": 114563076.0, "close_time": 1758887999999, "quote_volume": 380678.654006, "trades": 6086, "taker_buy_base": 61167105.0, "taker_buy_quote": 203459.248527 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.003325, "high": 0.003388, "low": 0.003282, "close": 0.00337, "volume": 190258109.0, "close_time": 1758902399999, "quote_volume": 636961.091188, "trades": 9636, "taker_buy_base": 89387371.0, "taker_buy_quote": 299194.952219 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.00337, "high": 0.003497, "low": 0.003363, "close": 0.003437, "volume": 140962887.0, "close_time": 1758916799999, "quote_volume": 485398.952738, "trades": 8601, "taker_buy_base": 67137720.0, "taker_buy_quote": 230990.649779 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.003438, "high": 0.003458, "low": 0.003422, "close": 0.003444, "volume": 46037694.0, "close_time": 1758931199999, "quote_volume": 158422.692944, "trades": 3027, "taker_buy_base": 19506158.0, "taker_buy_quote": 67119.318734 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.003445, "high": 0.003457, "low": 0.003415, "close": 0.003433, "volume": 27223322.0, "close_time": 1758945599999, "quote_volume": 93423.087924, "trades": 2073, "taker_buy_base": 12659377.0, "taker_buy_quote": 43441.501633 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.003432, "high": 0.003463, "low": 0.003418, "close": 0.003422, "volume": 65002991.0, "close_time": 1758959999999, "quote_volume": 223490.582305, "trades": 3177, "taker_buy_base": 27702212.0, "taker_buy_quote": 95276.023931 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.003421, "high": 0.003425, "low": 0.003372, "close": 0.003408, "volume": 45268241.0, "close_time": 1758974399999, "quote_volume": 154075.526163, "trades": 3677, "taker_buy_base": 21186623.0, "taker_buy_quote": 72139.140496 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.003408, "high": 0.003632, "low": 0.003395, "close": 0.003507, "volume": 304157176.0, "close_time": 1758988799999, "quote_volume": 1050871.057665, "trades": 12571, "taker_buy_base": 139026387.0, "taker_buy_quote": 480638.656194 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.003508, "high": 0.003524, "low": 0.003416, "close": 0.003432, "volume": 78918318.0, "close_time": 1759003199999, "quote_volume": 272715.758042, "trades": 5354, "taker_buy_base": 32339961.0, "taker_buy_quote": 111837.672897 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.003432, "high": 0.003488, "low": 0.003422, "close": 0.003434, "volume": 35671575.0, "close_time": 1759017599999, "quote_volume": 122926.680534, "trades": 2312, "taker_buy_base": 18689443.0, "taker_buy_quote": 64366.417155 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.003435, "high": 0.003436, "low": 0.003377, "close": 0.0034, "volume": 40290968.0, "close_time": 1759031999999, "quote_volume": 137107.855109, "trades": 2859, "taker_buy_base": 17873198.0, "taker_buy_quote": 60829.206739 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0034, "high": 0.003405, "low": 0.003355, "close": 0.003373, "volume": 39234909.0, "close_time": 1759046399999, "quote_volume": 132488.573437, "trades": 2180, "taker_buy_base": 18297573.0, "taker_buy_quote": 61795.901513 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.003372, "high": 0.003381, "low": 0.003329, "close": 0.003348, "volume": 57297514.0, "close_time": 1759060799999, "quote_volume": 192019.412367, "trades": 3296, "taker_buy_base": 25498514.0, "taker_buy_quote": 85458.527949 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.003346, "high": 0.003405, "low": 0.003318, "close": 0.003401, "volume": 58504093.0, "close_time": 1759075199999, "quote_volume": 196853.912392, "trades": 3236, "taker_buy_base": 32765461.0, "taker_buy_quote": 110281.736986 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.003401, "high": 0.003449, "low": 0.0034, "close": 0.003437, "volume": 50345112.0, "close_time": 1759089599999, "quote_volume": 172599.014638, "trades": 2796, "taker_buy_base": 22603248.0, "taker_buy_quote": 77447.433511 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.003438, "high": 0.003534, "low": 0.003434, "close": 0.003513, "volume": 82934682.0, "close_time": 1759103999999, "quote_volume": 289699.590178, "trades": 3866, "taker_buy_base": 41037829.0, "taker_buy_quote": 143309.972457 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.003513, "high": 0.003514, "low": 0.003466, "close": 0.003477, "volume": 60127342.0, "close_time": 1759118399999, "quote_volume": 209833.88856, "trades": 2607, "taker_buy_base": 22944626.0, "taker_buy_quote": 80061.620883 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.003479, "high": 0.003481, "low": 0.003428, "close": 0.003455, "volume": 40865358.0, "close_time": 1759132799999, "quote_volume": 140966.387688, "trades": 2354, "taker_buy_base": 19660889.0, "taker_buy_quote": 67832.880822 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.003457, "high": 0.00349, "low": 0.003402, "close": 0.003429, "volume": 78529326.0, "close_time": 1759147199999, "quote_volume": 270828.149161, "trades": 4502, "taker_buy_base": 31663409.0, "taker_buy_quote": 109252.647841 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.003428, "high": 0.00355, "low": 0.003389, "close": 0.003477, "volume": 190482273.0, "close_time": 1759161599999, "quote_volume": 662270.272454, "trades": 8572, "taker_buy_base": 94776989.0, "taker_buy_quote": 329793.089588 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.003478, "high": 0.003513, "low": 0.003425, "close": 0.003504, "volume": 113126036.0, "close_time": 1759175999999, "quote_volume": 391621.239559, "trades": 5486, "taker_buy_base": 59563039.0, "taker_buy_quote": 206208.715918 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.003503, "high": 0.003551, "low": 0.003483, "close": 0.003483, "volume": 69335446.0, "close_time": 1759190399999, "quote_volume": 243908.427856, "trades": 3174, "taker_buy_base": 27449171.0, "taker_buy_quote": 96604.843069 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.003483, "high": 0.003497, "low": 0.003414, "close": 0.003425, "volume": 130739851.0, "close_time": 1759204799999, "quote_volume": 450645.294516, "trades": 4299, "taker_buy_base": 58564418.0, "taker_buy_quote": 201729.931153 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.003424, "high": 0.003466, "low": 0.003422, "close": 0.003428, "volume": 90183094.0, "close_time": 1759219199999, "quote_volume": 310699.488175, "trades": 2878, "taker_buy_base": 48836206.0, "taker_buy_quote": 168272.832895 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.003426, "high": 0.003437, "low": 0.003385, "close": 0.003422, "volume": 103760984.0, "close_time": 1759233599999, "quote_volume": 353720.4617, "trades": 3043, "taker_buy_base": 43057213.0, "taker_buy_quote": 146967.333941 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.003418, "high": 0.003447, "low": 0.003327, "close": 0.003369, "volume": 128997869.0, "close_time": 1759247999999, "quote_volume": 436833.644278, "trades": 4859, "taker_buy_base": 63349218.0, "taker_buy_quote": 214206.064602 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.003369, "high": 0.003487, "low": 0.003346, "close": 0.003482, "volume": 111301142.0, "close_time": 1759262399999, "quote_volume": 378218.04263, "trades": 6152, "taker_buy_base": 49741384.0, "taker_buy_quote": 169167.20454 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.003483, "high": 0.003534, "low": 0.003454, "close": 0.003484, "volume": 98507392.0, "close_time": 1759276799999, "quote_volume": 344487.91348, "trades": 5839, "taker_buy_base": 41985123.0, "taker_buy_quote": 146927.380425 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.003485, "high": 0.003511, "low": 0.003448, "close": 0.003458, "volume": 75223886.0, "close_time": 1759291199999, "quote_volume": 261501.079676, "trades": 4284, "taker_buy_base": 34077432.0, "taker_buy_quote": 118497.005449 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.003457, "high": 0.003516, "low": 0.003455, "close": 0.003489, "volume": 81376212.0, "close_time": 1759305599999, "quote_volume": 284412.81023, "trades": 5493, "taker_buy_base": 38411710.0, "taker_buy_quote": 134287.515975 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.003488, "high": 0.003692, "low": 0.003483, "close": 0.003654, "volume": 286898847.0, "close_time": 1759319999999, "quote_volume": 1040149.780541, "trades": 13005, "taker_buy_base": 141438172.0, "taker_buy_quote": 512253.21951 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.003655, "high": 0.003675, "low": 0.003605, "close": 0.003664, "volume": 143927472.0, "close_time": 1759334399999, "quote_volume": 523398.576633, "trades": 6268, "taker_buy_base": 66899559.0, "taker_buy_quote": 243317.53219 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.003664, "high": 0.003687, "low": 0.003627, "close": 0.003671, "volume": 187837226.0, "close_time": 1759348799999, "quote_volume": 686059.011095, "trades": 7383, "taker_buy_base": 94778844.0, "taker_buy_quote": 346220.390734 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.00367, "high": 0.00368, "low": 0.003632, "close": 0.003677, "volume": 84718402.0, "close_time": 1759363199999, "quote_volume": 309717.93801, "trades": 4115, "taker_buy_base": 42437288.0, "taker_buy_quote": 155129.334703 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.003677, "high": 0.003798, "low": 0.003661, "close": 0.003761, "volume": 164418186.0, "close_time": 1759377599999, "quote_volume": 615116.295764, "trades": 7357, "taker_buy_base": 85217279.0, "taker_buy_quote": 319001.023384 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.003762, "high": 0.00384, "low": 0.003718, "close": 0.003736, "volume": 242392102.0, "close_time": 1759391999999, "quote_volume": 915653.310972, "trades": 8710, "taker_buy_base": 97142603.0, "taker_buy_quote": 367170.760669 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.003737, "high": 0.003776, "low": 0.003732, "close": 0.003751, "volume": 94353438.0, "close_time": 1759406399999, "quote_volume": 353835.039568, "trades": 5506, "taker_buy_base": 42952277.0, "taker_buy_quote": 161131.780055 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.00375, "high": 0.003833, "low": 0.003693, "close": 0.003796, "volume": 736337564.0, "close_time": 1759420799999, "quote_volume": 2785433.608006, "trades": 25421, "taker_buy_base": 342887188.0, "taker_buy_quote": 1297747.755786 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.003795, "high": 0.00391, "low": 0.003771, "close": 0.003884, "volume": 164132951.0, "close_time": 1759435199999, "quote_volume": 629508.200034, "trades": 12158, "taker_buy_base": 88345884.0, "taker_buy_quote": 338930.250743 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.003885, "high": 0.003909, "low": 0.003848, "close": 0.003891, "volume": 107097241.0, "close_time": 1759449599999, "quote_volume": 415575.422663, "trades": 5130, "taker_buy_base": 56937350.0, "taker_buy_quote": 220990.876273 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.003891, "high": 0.003892, "low": 0.00381, "close": 0.003829, "volume": 124649607.0, "close_time": 1759463999999, "quote_volume": 479513.693963, "trades": 6496, "taker_buy_base": 62157743.0, "taker_buy_quote": 238989.681207 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.003826, "high": 0.00387, "low": 0.003774, "close": 0.003793, "volume": 97428953.0, "close_time": 1759478399999, "quote_volume": 371305.796833, "trades": 5470, "taker_buy_base": 39408010.0, "taker_buy_quote": 150323.29284 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.003792, "high": 0.003821, "low": 0.003758, "close": 0.003781, "volume": 146828673.0, "close_time": 1759492799999, "quote_volume": 557238.653421, "trades": 6996, "taker_buy_base": 74506687.0, "taker_buy_quote": 282839.768396 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.00378, "high": 0.003861, "low": 0.003736, "close": 0.003857, "volume": 239004490.0, "close_time": 1759507199999, "quote_volume": 903616.041584, "trades": 10850, "taker_buy_base": 103549018.0, "taker_buy_quote": 391738.095305 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.003858, "high": 0.003932, "low": 0.003751, "close": 0.003827, "volume": 322134134.0, "close_time": 1759521599999, "quote_volume": 1232076.675287, "trades": 16114, "taker_buy_base": 147856080.0, "taker_buy_quote": 565511.229044 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.003828, "high": 0.00387, "low": 0.003804, "close": 0.003823, "volume": 88726963.0, "close_time": 1759535999999, "quote_volume": 340614.599887, "trades": 5342, "taker_buy_base": 47832757.0, "taker_buy_quote": 183652.495262 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.003824, "high": 0.003846, "low": 0.003745, "close": 0.003774, "volume": 89934959.0, "close_time": 1759550399999, "quote_volume": 340320.210962, "trades": 6768, "taker_buy_base": 47381168.0, "taker_buy_quote": 179375.05192 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.003773, "high": 0.003893, "low": 0.003757, "close": 0.003841, "volume": 106602828.0, "close_time": 1759564799999, "quote_volume": 409575.469936, "trades": 8675, "taker_buy_base": 55786783.0, "taker_buy_quote": 214328.778051 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.00384, "high": 0.003849, "low": 0.003731, "close": 0.003747, "volume": 114393374.0, "close_time": 1759579199999, "quote_volume": 432069.766654, "trades": 7832, "taker_buy_base": 52147302.0, "taker_buy_quote": 196880.612039 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.003746, "high": 0.003787, "low": 0.003648, "close": 0.003661, "volume": 98250375.0, "close_time": 1759593599999, "quote_volume": 364619.132597, "trades": 7726, "taker_buy_base": 35384410.0, "taker_buy_quote": 131440.705757 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.00366, "high": 0.003724, "low": 0.003648, "close": 0.003718, "volume": 52066578.0, "close_time": 1759607999999, "quote_volume": 192539.268489, "trades": 4198, "taker_buy_base": 20447116.0, "taker_buy_quote": 75560.055626 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.003719, "high": 0.003762, "low": 0.003719, "close": 0.003738, "volume": 55637151.0, "close_time": 1759622399999, "quote_volume": 208128.237892, "trades": 2717, "taker_buy_base": 20902129.0, "taker_buy_quote": 78159.003024 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.003739, "high": 0.00384, "low": 0.003698, "close": 0.003805, "volume": 131302159.0, "close_time": 1759636799999, "quote_volume": 493932.748898, "trades": 6269, "taker_buy_base": 65404736.0, "taker_buy_quote": 246092.460662 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.003807, "high": 0.003898, "low": 0.003798, "close": 0.003879, "volume": 182189849.0, "close_time": 1759651199999, "quote_volume": 703114.933344, "trades": 8082, "taker_buy_base": 84886568.0, "taker_buy_quote": 327793.337288 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.00388, "high": 0.003892, "low": 0.003753, "close": 0.003789, "volume": 162974726.0, "close_time": 1759665599999, "quote_volume": 620279.959233, "trades": 6647, "taker_buy_base": 63915178.0, "taker_buy_quote": 243585.450339 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.003788, "high": 0.003799, "low": 0.003744, "close": 0.003776, "volume": 80741364.0, "close_time": 1759679999999, "quote_volume": 304471.493898, "trades": 3789, "taker_buy_base": 41869368.0, "taker_buy_quote": 157879.01493 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.003774, "high": 0.003781, "low": 0.003656, "close": 0.003662, "volume": 94966358.0, "close_time": 1759694399999, "quote_volume": 353409.988814, "trades": 4872, "taker_buy_base": 45829360.0, "taker_buy_quote": 170473.338883 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.003661, "high": 0.003704, "low": 0.003655, "close": 0.003676, "volume": 66663689.0, "close_time": 1759708799999, "quote_volume": 245322.747749, "trades": 2717, "taker_buy_base": 30664331.0, "taker_buy_quote": 112836.468305 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.003676, "high": 0.00372, "low": 0.00364, "close": 0.003706, "volume": 77118576.0, "close_time": 1759723199999, "quote_volume": 284322.699893, "trades": 6107, "taker_buy_base": 41816556.0, "taker_buy_quote": 154224.531732 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.003705, "high": 0.003769, "low": 0.003679, "close": 0.003719, "volume": 63642037.0, "close_time": 1759737599999, "quote_volume": 236825.824773, "trades": 4696, "taker_buy_base": 28786698.0, "taker_buy_quote": 107228.855514 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.00372, "high": 0.003794, "low": 0.00372, "close": 0.003774, "volume": 50596756.0, "close_time": 1759751999999, "quote_volume": 190259.828544, "trades": 4271, "taker_buy_base": 24773782.0, "taker_buy_quote": 93142.265161 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.003774, "high": 0.003906, "low": 0.003772, "close": 0.003899, "volume": 125516477.0, "close_time": 1759766399999, "quote_volume": 482806.428041, "trades": 7926, "taker_buy_base": 63000901.0, "taker_buy_quote": 242251.884064 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.003899, "high": 0.003961, "low": 0.003881, "close": 0.003906, "volume": 150552572.0, "close_time": 1759780799999, "quote_volume": 590338.691317, "trades": 7814, "taker_buy_base": 74412285.0, "taker_buy_quote": 291927.124953 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.003907, "high": 0.003935, "low": 0.003881, "close": 0.003906, "volume": 70339435.0, "close_time": 1759795199999, "quote_volume": 275094.581452, "trades": 4299, "taker_buy_base": 33126012.0, "taker_buy_quote": 129555.798237 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.003907, "high": 0.003919, "low": 0.003827, "close": 0.003844, "volume": 93882487.0, "close_time": 1759809599999, "quote_volume": 363595.722179, "trades": 4794, "taker_buy_base": 41106962.0, "taker_buy_quote": 158967.370582 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.003843, "high": 0.003886, "low": 0.003753, "close": 0.003771, "volume": 92796205.0, "close_time": 1759823999999, "quote_volume": 353557.066204, "trades": 4784, "taker_buy_base": 41784812.0, "taker_buy_quote": 159503.604277 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.003771, "high": 0.003857, "low": 0.003717, "close": 0.003853, "volume": 135262053.0, "close_time": 1759838399999, "quote_volume": 512755.54501, "trades": 5565, "taker_buy_base": 74042560.0, "taker_buy_quote": 280443.102236 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.003852, "high": 0.003874, "low": 0.003573, "close": 0.003604, "volume": 369385085.0, "close_time": 1759852799999, "quote_volume": 1367822.207851, "trades": 18379, "taker_buy_base": 181806893.0, "taker_buy_quote": 673059.718057 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.003603, "high": 0.003669, "low": 0.003561, "close": 0.003586, "volume": 122185708.0, "close_time": 1759867199999, "quote_volume": 440247.339355, "trades": 7922, "taker_buy_base": 50387265.0, "taker_buy_quote": 181521.018934 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.003587, "high": 0.003645, "low": 0.00355, "close": 0.003559, "volume": 91090522.0, "close_time": 1759881599999, "quote_volume": 327688.014397, "trades": 4608, "taker_buy_base": 45992926.0, "taker_buy_quote": 165818.613142 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.003558, "high": 0.003602, "low": 0.003489, "close": 0.003514, "volume": 83770473.0, "close_time": 1759895999999, "quote_volume": 297047.49244, "trades": 6491, "taker_buy_base": 34062407.0, "taker_buy_quote": 120481.265564 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.003514, "high": 0.003543, "low": 0.003476, "close": 0.003542, "volume": 76009011.0, "close_time": 1759910399999, "quote_volume": 267041.459158, "trades": 5831, "taker_buy_base": 42858664.0, "taker_buy_quote": 150549.944999 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.003543, "high": 0.003596, "low": 0.003536, "close": 0.003564, "volume": 136258691.0, "close_time": 1759924799999, "quote_volume": 485973.308507, "trades": 6175, "taker_buy_base": 67775484.0, "taker_buy_quote": 241810.715067 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.003563, "high": 0.003676, "low": 0.003553, "close": 0.00363, "volume": 131956528.0, "close_time": 1759939199999, "quote_volume": 476617.751679, "trades": 7733, "taker_buy_base": 66133405.0, "taker_buy_quote": 239006.067154 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.003631, "high": 0.003755, "low": 0.00362, "close": 0.003701, "volume": 116813833.0, "close_time": 1759953599999, "quote_volume": 432034.846548, "trades": 6856, "taker_buy_base": 58053908.0, "taker_buy_quote": 214468.555313 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.003702, "high": 0.00374, "low": 0.003685, "close": 0.003709, "volume": 80471988.0, "close_time": 1759967999999, "quote_volume": 298816.920323, "trades": 2896, "taker_buy_base": 45925192.0, "taker_buy_quote": 170581.872326 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.00371, "high": 0.003721, "low": 0.003559, "close": 0.003602, "volume": 121630969.0, "close_time": 1759982399999, "quote_volume": 443845.996768, "trades": 4767, "taker_buy_base": 49752076.0, "taker_buy_quote": 181219.137558 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.003603, "high": 0.003643, "low": 0.003566, "close": 0.003576, "volume": 55999457.0, "close_time": 1759996799999, "quote_volume": 201582.27069, "trades": 3295, "taker_buy_base": 29953357.0, "taker_buy_quote": 107838.955511 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.003576, "high": 0.003587, "low": 0.003508, "close": 0.003546, "volume": 130637907.0, "close_time": 1760011199999, "quote_volume": 461829.631985, "trades": 6083, "taker_buy_base": 51772196.0, "taker_buy_quote": 183142.152256 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.003545, "high": 0.00361, "low": 0.003496, "close": 0.00352, "volume": 424748926.0, "close_time": 1760025599999, "quote_volume": 1499376.560353, "trades": 15147, "taker_buy_base": 146685810.0, "taker_buy_quote": 518292.885808 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.003518, "high": 0.003544, "low": 0.003455, "close": 0.003537, "volume": 114106403.0, "close_time": 1760039999999, "quote_volume": 399489.868333, "trades": 5601, "taker_buy_base": 55696898.0, "taker_buy_quote": 195043.401834 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.003538, "high": 0.003557, "low": 0.0035, "close": 0.003504, "volume": 342981632.0, "close_time": 1760054399999, "quote_volume": 1206097.800587, "trades": 8588, "taker_buy_base": 193149869.0, "taker_buy_quote": 678619.505706 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.003506, "high": 0.003572, "low": 0.003469, "close": 0.003526, "volume": 57364526.0, "close_time": 1760068799999, "quote_volume": 202254.308114, "trades": 4319, "taker_buy_base": 22760078.0, "taker_buy_quote": 80128.685797 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.003526, "high": 0.003544, "low": 0.003442, "close": 0.003447, "volume": 92565493.0, "close_time": 1760083199999, "quote_volume": 322381.344954, "trades": 5130, "taker_buy_base": 38958727.0, "taker_buy_quote": 135736.39915 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.003446, "high": 0.003509, "low": 0.003436, "close": 0.003501, "volume": 60404129.0, "close_time": 1760097599999, "quote_volume": 210080.510878, "trades": 4861, "taker_buy_base": 24659182.0, "taker_buy_quote": 85675.653357 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.003501, "high": 0.003548, "low": 0.00324, "close": 0.00328, "volume": 280984540.0, "close_time": 1760111999999, "quote_volume": 951443.078407, "trades": 21339, "taker_buy_base": 124376880.0, "taker_buy_quote": 420072.182723 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.003279, "high": 0.003308, "low": 0.003121, "close": 0.003158, "volume": 245511657.0, "close_time": 1760126399999, "quote_volume": 790529.409756, "trades": 15001, "taker_buy_base": 119053862.0, "taker_buy_quote": 383061.802009 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.003157, "high": 0.003198, "low": 0.000895, "close": 0.002405, "volume": 2954698998.0, "close_time": 1760140799999, "quote_volume": 6736062.217145, "trades": 116775, "taker_buy_base": 1522093157.0, "taker_buy_quote": 3468311.954644 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.002405, "high": 0.002544, "low": 0.002315, "close": 0.00244, "volume": 543339854.0, "close_time": 1760155199999, "quote_volume": 1320389.466457, "trades": 50221, "taker_buy_base": 274561923.0, "taker_buy_quote": 667131.404476 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.00244, "high": 0.002523, "low": 0.002428, "close": 0.002461, "volume": 371105142.0, "close_time": 1760169599999, "quote_volume": 916292.163055, "trades": 34511, "taker_buy_base": 201836182.0, "taker_buy_quote": 498766.981038 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.002463, "high": 0.002654, "low": 0.00245, "close": 0.002567, "volume": 272266406.0, "close_time": 1760183999999, "quote_volume": 704397.636703, "trades": 25475, "taker_buy_base": 142634612.0, "taker_buy_quote": 369148.124828 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.002564, "high": 0.002631, "low": 0.00248, "close": 0.002596, "volume": 225293215.0, "close_time": 1760198399999, "quote_volume": 575661.729124, "trades": 27676, "taker_buy_base": 123878381.0, "taker_buy_quote": 316427.627496 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.002596, "high": 0.002621, "low": 0.002425, "close": 0.002454, "volume": 191029322.0, "close_time": 1760212799999, "quote_volume": 483640.954186, "trades": 12812, "taker_buy_base": 84664021.0, "taker_buy_quote": 214167.214457 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.002454, "high": 0.002461, "low": 0.002315, "close": 0.002442, "volume": 380080612.0, "close_time": 1760227199999, "quote_volume": 914429.210973, "trades": 21536, "taker_buy_base": 193838383.0, "taker_buy_quote": 468093.775054 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.002444, "high": 0.002483, "low": 0.002388, "close": 0.002448, "volume": 167898942.0, "close_time": 1760241599999, "quote_volume": 408709.586719, "trades": 11785, "taker_buy_base": 74582945.0, "taker_buy_quote": 181702.676742 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.002448, "high": 0.002527, "low": 0.002445, "close": 0.00251, "volume": 122854475.0, "close_time": 1760255999999, "quote_volume": 306385.515817, "trades": 9059, "taker_buy_base": 68263736.0, "taker_buy_quote": 170219.752958 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.002509, "high": 0.002532, "low": 0.002456, "close": 0.002502, "volume": 119884503.0, "close_time": 1760270399999, "quote_volume": 298911.824491, "trades": 7819, "taker_buy_base": 57524742.0, "taker_buy_quote": 143438.706379 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.002501, "high": 0.002717, "low": 0.002439, "close": 0.002701, "volume": 495527425.0, "close_time": 1760284799999, "quote_volume": 1265284.427813, "trades": 21065, "taker_buy_base": 233753675.0, "taker_buy_quote": 598020.695397 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.002701, "high": 0.002889, "low": 0.002701, "close": 0.002828, "volume": 301329081.0, "close_time": 1760299199999, "quote_volume": 845235.838791, "trades": 27035, "taker_buy_base": 145370639.0, "taker_buy_quote": 408021.170405 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.002827, "high": 0.002859, "low": 0.002742, "close": 0.002783, "volume": 125319017.0, "close_time": 1760313599999, "quote_volume": 349707.989939, "trades": 11523, "taker_buy_base": 65339556.0, "taker_buy_quote": 182313.993644 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002784, "high": 0.002833, "low": 0.002749, "close": 0.002802, "volume": 114541579.0, "close_time": 1760327999999, "quote_volume": 319663.534679, "trades": 11595, "taker_buy_base": 46891330.0, "taker_buy_quote": 130966.652514 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.002803, "high": 0.002879, "low": 0.002777, "close": 0.002833, "volume": 139658130.0, "close_time": 1760342399999, "quote_volume": 394903.190028, "trades": 10864, "taker_buy_base": 80136401.0, "taker_buy_quote": 226448.752719 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.002832, "high": 0.002895, "low": 0.002747, "close": 0.002799, "volume": 398217949.0, "close_time": 1760356799999, "quote_volume": 1128313.01116, "trades": 12933, "taker_buy_base": 187842628.0, "taker_buy_quote": 532118.612036 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.002799, "high": 0.002921, "low": 0.00277, "close": 0.002881, "volume": 792146958.0, "close_time": 1760371199999, "quote_volume": 2259811.303965, "trades": 25255, "taker_buy_base": 404549248.0, "taker_buy_quote": 1153946.423529 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.002882, "high": 0.003192, "low": 0.002863, "close": 0.003188, "volume": 549989240.0, "close_time": 1760385599999, "quote_volume": 1654540.249996, "trades": 22869, "taker_buy_base": 277386181.0, "taker_buy_quote": 834092.028212 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.003188, "high": 0.003198, "low": 0.00301, "close": 0.003024, "volume": 398152981.0, "close_time": 1760399999999, "quote_volume": 1236926.174857, "trades": 15242, "taker_buy_base": 188024591.0, "taker_buy_quote": 583476.291323 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003025, "high": 0.003051, "low": 0.002904, "close": 0.002916, "volume": 163010446.0, "close_time": 1760414399999, "quote_volume": 484957.992888, "trades": 7394, "taker_buy_base": 75184269.0, "taker_buy_quote": 224281.149944 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.002917, "high": 0.002931, "low": 0.002678, "close": 0.002719, "volume": 265801081.0, "close_time": 1760428799999, "quote_volume": 741702.955571, "trades": 17538, "taker_buy_base": 130259834.0, "taker_buy_quote": 363846.491338 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.002718, "high": 0.002761, "low": 0.00263, "close": 0.002702, "volume": 210843774.0, "close_time": 1760443199999, "quote_volume": 570279.841209, "trades": 10494, "taker_buy_base": 99076331.0, "taker_buy_quote": 268328.004822 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.002702, "high": 0.002823, "low": 0.002623, "close": 0.002819, "volume": 281131673.0, "close_time": 1760457599999, "quote_volume": 761316.429515, "trades": 11620, "taker_buy_base": 148679184.0, "taker_buy_quote": 403313.403409 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.00282, "high": 0.00289, "low": 0.002764, "close": 0.002827, "volume": 337419181.0, "close_time": 1760471999999, "quote_volume": 956045.466771, "trades": 12602, "taker_buy_base": 162813421.0, "taker_buy_quote": 461359.744018 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.002827, "high": 0.002852, "low": 0.002791, "close": 0.002836, "volume": 137154996.0, "close_time": 1760486399999, "quote_volume": 387734.293633, "trades": 5119, "taker_buy_base": 62856126.0, "taker_buy_quote": 177718.667132 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.002835, "high": 0.002863, "low": 0.00278, "close": 0.002795, "volume": 110078302.0, "close_time": 1760500799999, "quote_volume": 309889.346214, "trades": 5622, "taker_buy_base": 57866798.0, "taker_buy_quote": 162996.525712 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.002796, "high": 0.00286, "low": 0.002783, "close": 0.00286, "volume": 72036867.0, "close_time": 1760515199999, "quote_volume": 203916.758238, "trades": 3848, "taker_buy_base": 42169486.0, "taker_buy_quote": 119317.488543 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.002859, "high": 0.00291, "low": 0.002789, "close": 0.002828, "volume": 178265264.0, "close_time": 1760529599999, "quote_volume": 507164.282405, "trades": 6274, "taker_buy_base": 95032925.0, "taker_buy_quote": 270813.549721 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.002827, "high": 0.002842, "low": 0.002701, "close": 0.002721, "volume": 212298912.0, "close_time": 1760543999999, "quote_volume": 588047.493296, "trades": 10046, "taker_buy_base": 93630863.0, "taker_buy_quote": 259846.377414 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.002722, "high": 0.00275, "low": 0.002689, "close": 0.002703, "volume": 196915365.0, "close_time": 1760558399999, "quote_volume": 535841.989896, "trades": 7262, "taker_buy_base": 99846999.0, "taker_buy_quote": 271686.640542 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.002704, "high": 0.002724, "low": 0.002643, "close": 0.002661, "volume": 160508627.0, "close_time": 1760572799999, "quote_volume": 429302.034494, "trades": 8125, "taker_buy_base": 68065192.0, "taker_buy_quote": 182023.249146 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002663, "high": 0.002728, "low": 0.002653, "close": 0.002687, "volume": 132710715.0, "close_time": 1760587199999, "quote_volume": 356856.086328, "trades": 5691, "taker_buy_base": 72387881.0, "taker_buy_quote": 194489.770817 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.002687, "high": 0.002744, "low": 0.002672, "close": 0.00271, "volume": 102257303.0, "close_time": 1760601599999, "quote_volume": 276727.192747, "trades": 4469, "taker_buy_base": 48690721.0, "taker_buy_quote": 131833.696847 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.002711, "high": 0.00276, "low": 0.002575, "close": 0.002736, "volume": 305659117.0, "close_time": 1760615999999, "quote_volume": 816246.846867, "trades": 11739, "taker_buy_base": 147298182.0, "taker_buy_quote": 393638.730165 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.002737, "high": 0.002761, "low": 0.002565, "close": 0.002578, "volume": 269574882.0, "close_time": 1760630399999, "quote_volume": 722334.249309, "trades": 12927, "taker_buy_base": 118354952.0, "taker_buy_quote": 317621.482842 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.002577, "high": 0.002667, "low": 0.002517, "close": 0.002546, "volume": 300250920.0, "close_time": 1760644799999, "quote_volume": 773994.576435, "trades": 17167, "taker_buy_base": 136776929.0, "taker_buy_quote": 352577.260182 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.002547, "high": 0.002567, "low": 0.002499, "close": 0.002548, "volume": 131758891.0, "close_time": 1760659199999, "quote_volume": 333509.354138, "trades": 6285, "taker_buy_base": 58935239.0, "taker_buy_quote": 149240.99049 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002547, "high": 0.002598, "low": 0.00254, "close": 0.002595, "volume": 74358749.0, "close_time": 1760673599999, "quote_volume": 191226.773216, "trades": 3769, "taker_buy_base": 37510940.0, "taker_buy_quote": 96485.843804 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.002596, "high": 0.002596, "low": 0.00236, "close": 0.002366, "volume": 308908941.0, "close_time": 1760687999999, "quote_volume": 758436.429945, "trades": 15096, "taker_buy_base": 143706256.0, "taker_buy_quote": 353345.895382 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.002366, "high": 0.002503, "low": 0.002319, "close": 0.002456, "volume": 441116941.0, "close_time": 1760702399999, "quote_volume": 1054975.103662, "trades": 14093, "taker_buy_base": 236652662.0, "taker_buy_quote": 565914.423423 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.002457, "high": 0.002475, "low": 0.002374, "close": 0.002454, "volume": 335170076.0, "close_time": 1760716799999, "quote_volume": 812221.731389, "trades": 9906, "taker_buy_base": 157217236.0, "taker_buy_quote": 381653.705494 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.002454, "high": 0.002501, "low": 0.002438, "close": 0.002467, "volume": 212885410.0, "close_time": 1760731199999, "quote_volume": 525470.845297, "trades": 7679, "taker_buy_base": 110386970.0, "taker_buy_quote": 272549.396239 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.002468, "high": 0.002512, "low": 0.002446, "close": 0.002457, "volume": 141270068.0, "close_time": 1760745599999, "quote_volume": 349618.824514, "trades": 4127, "taker_buy_base": 54333572.0, "taker_buy_quote": 134698.710796 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.002457, "high": 0.00251, "low": 0.002449, "close": 0.002494, "volume": 83528489.0, "close_time": 1760759999999, "quote_volume": 207857.702064, "trades": 2491, "taker_buy_base": 39491667.0, "taker_buy_quote": 98188.43198 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.002495, "high": 0.002545, "low": 0.002471, "close": 0.002496, "volume": 70606660.0, "close_time": 1760774399999, "quote_volume": 176740.514756, "trades": 2642, "taker_buy_base": 31950031.0, "taker_buy_quote": 80002.780361 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.002497, "high": 0.002553, "low": 0.002496, "close": 0.00254, "volume": 92085160.0, "close_time": 1760788799999, "quote_volume": 232175.685119, "trades": 3118, "taker_buy_base": 50629330.0, "taker_buy_quote": 127627.908987 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.002539, "high": 0.002551, "low": 0.00247, "close": 0.002496, "volume": 77237224.0, "close_time": 1760803199999, "quote_volume": 193746.00064, "trades": 3198, "taker_buy_base": 33062333.0, "taker_buy_quote": 83020.747956 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.002495, "high": 0.002522, "low": 0.002457, "close": 0.002498, "volume": 52943757.0, "close_time": 1760817599999, "quote_volume": 131496.807483, "trades": 2311, "taker_buy_base": 27179551.0, "taker_buy_quote": 67516.20962 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.002497, "high": 0.002516, "low": 0.002477, "close": 0.002499, "volume": 32558900.0, "close_time": 1760831999999, "quote_volume": 81332.245513, "trades": 1036, "taker_buy_base": 16979675.0, "taker_buy_quote": 42402.199513 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002499, "high": 0.002518, "low": 0.002471, "close": 0.002513, "volume": 28004822.0, "close_time": 1760846399999, "quote_volume": 69772.882506, "trades": 1170, "taker_buy_base": 14848050.0, "taker_buy_quote": 36979.350673 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.002513, "high": 0.002515, "low": 0.002461, "close": 0.002481, "volume": 35163914.0, "close_time": 1760860799999, "quote_volume": 87305.264735, "trades": 1194, "taker_buy_base": 13618655.0, "taker_buy_quote": 33815.864571 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.002481, "high": 0.002571, "low": 0.00244, "close": 0.002537, "volume": 300147052.0, "close_time": 1760875199999, "quote_volume": 751792.87662, "trades": 7493, "taker_buy_base": 155377392.0, "taker_buy_quote": 389354.304718 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.002538, "high": 0.002603, "low": 0.002514, "close": 0.00259, "volume": 124773193.0, "close_time": 1760889599999, "quote_volume": 320727.281932, "trades": 5039, "taker_buy_base": 63249606.0, "taker_buy_quote": 162689.047164 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.002591, "high": 0.002624, "low": 0.002568, "close": 0.002605, "volume": 119878506.0, "close_time": 1760903999999, "quote_volume": 311319.35792, "trades": 3822, "taker_buy_base": 64378801.0, "taker_buy_quote": 167286.203556 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.002606, "high": 0.00261, "low": 0.002524, "close": 0.002535, "volume": 115421147.0, "close_time": 1760918399999, "quote_volume": 295478.781157, "trades": 2690, "taker_buy_base": 40536443.0, "taker_buy_quote": 104042.989773 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.002535, "high": 0.002598, "low": 0.002471, "close": 0.002585, "volume": 112264127.0, "close_time": 1760932799999, "quote_volume": 282098.190107, "trades": 4165, "taker_buy_base": 58950521.0, "taker_buy_quote": 148142.277047 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.002585, "high": 0.00266, "low": 0.002573, "close": 0.002638, "volume": 138276954.0, "close_time": 1760947199999, "quote_volume": 360799.983296, "trades": 4189, "taker_buy_base": 80403143.0, "taker_buy_quote": 209739.661935 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.002639, "high": 0.002668, "low": 0.002614, "close": 0.002641, "volume": 116346551.0, "close_time": 1760961599999, "quote_volume": 307089.646867, "trades": 4191, "taker_buy_base": 61994301.0, "taker_buy_quote": 163597.690072 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.00264, "high": 0.002668, "low": 0.002613, "close": 0.002622, "volume": 245525620.0, "close_time": 1760975999999, "quote_volume": 648436.640819, "trades": 5334, "taker_buy_base": 83128275.0, "taker_buy_quote": 219747.043138 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.002622, "high": 0.002631, "low": 0.002563, "close": 0.002623, "volume": 239088831.0, "close_time": 1760990399999, "quote_volume": 620426.653732, "trades": 6354, "taker_buy_base": 106128182.0, "taker_buy_quote": 275492.38166 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.002623, "high": 0.002643, "low": 0.002606, "close": 0.002611, "volume": 40741298.0, "close_time": 1761004799999, "quote_volume": 106922.062001, "trades": 1688, "taker_buy_base": 23422112.0, "taker_buy_quote": 61446.665769 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.002611, "high": 0.002621, "low": 0.002534, "close": 0.002542, "volume": 70300934.0, "close_time": 1761019199999, "quote_volume": 180881.64769, "trades": 3296, "taker_buy_base": 31756239.0, "taker_buy_quote": 81733.282857 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.002541, "high": 0.002544, "low": 0.002457, "close": 0.002495, "volume": 151433551.0, "close_time": 1761033599999, "quote_volume": 377082.576124, "trades": 5258, "taker_buy_base": 75834981.0, "taker_buy_quote": 188680.388276 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.002493, "high": 0.002493, "low": 0.00245, "close": 0.002477, "volume": 128918780.0, "close_time": 1761047999999, "quote_volume": 318271.006673, "trades": 2353, "taker_buy_base": 61786887.0, "taker_buy_quote": 152585.583949 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.002477, "high": 0.002693, "low": 0.002463, "close": 0.00263, "volume": 368513254.0, "close_time": 1761062399999, "quote_volume": 954993.787172, "trades": 10242, "taker_buy_base": 184333905.0, "taker_buy_quote": 477334.866046 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.002631, "high": 0.00267, "low": 0.002574, "close": 0.002581, "volume": 184106699.0, "close_time": 1761076799999, "quote_volume": 482217.319187, "trades": 6614, "taker_buy_base": 93427753.0, "taker_buy_quote": 244529.71839 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.002581, "high": 0.002587, "low": 0.002395, "close": 0.00241, "volume": 249345475.0, "close_time": 1761091199999, "quote_volume": 621428.171938, "trades": 6631, "taker_buy_base": 124263018.0, "taker_buy_quote": 309655.958247 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.00241, "high": 0.002419, "low": 0.002359, "close": 0.002376, "volume": 184941447.0, "close_time": 1761105599999, "quote_volume": 442315.498517, "trades": 5071, "taker_buy_base": 84855020.0, "taker_buy_quote": 202916.634381 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.002375, "high": 0.002406, "low": 0.002337, "close": 0.002378, "volume": 156149583.0, "close_time": 1761119999999, "quote_volume": 369754.97088, "trades": 3891, "taker_buy_base": 81202841.0, "taker_buy_quote": 192357.936642 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.002377, "high": 0.002378, "low": 0.002313, "close": 0.002365, "volume": 124151067.0, "close_time": 1761134399999, "quote_volume": 291799.303629, "trades": 4143, "taker_buy_base": 64424981.0, "taker_buy_quote": 151474.307471 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.002366, "high": 0.002413, "low": 0.002343, "close": 0.002394, "volume": 189510772.0, "close_time": 1761148799999, "quote_volume": 451100.439197, "trades": 6443, "taker_buy_base": 96088122.0, "taker_buy_quote": 228780.533428 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.002393, "high": 0.002404, "low": 0.002295, "close": 0.002322, "volume": 171528061.0, "close_time": 1761163199999, "quote_volume": 402012.060431, "trades": 5476, "taker_buy_base": 76370909.0, "taker_buy_quote": 179327.668905 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.002322, "high": 0.002327, "low": 0.002194, "close": 0.002305, "volume": 324257536.0, "close_time": 1761177599999, "quote_volume": 731319.38257, "trades": 6360, "taker_buy_base": 151426522.0, "taker_buy_quote": 341354.311137 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002305, "high": 0.00233, "low": 0.002292, "close": 0.002319, "volume": 58975871.0, "close_time": 1761191999999, "quote_volume": 136141.694279, "trades": 2229, "taker_buy_base": 24592828.0, "taker_buy_quote": 56830.785159 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.002318, "high": 0.002369, "low": 0.002308, "close": 0.002353, "volume": 68919600.0, "close_time": 1761206399999, "quote_volume": 161535.681112, "trades": 2360, "taker_buy_base": 34793177.0, "taker_buy_quote": 81518.121462 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.002353, "high": 0.002371, "low": 0.00232, "close": 0.002321, "volume": 82650366.0, "close_time": 1761220799999, "quote_volume": 194301.993677, "trades": 2024, "taker_buy_base": 39144062.0, "taker_buy_quote": 92054.347159 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.002321, "high": 0.002341, "low": 0.00229, "close": 0.00232, "volume": 227541234.0, "close_time": 1761235199999, "quote_volume": 525863.217463, "trades": 6624, "taker_buy_base": 107918471.0, "taker_buy_quote": 249624.957933 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.002322, "high": 0.002386, "low": 0.002312, "close": 0.002352, "volume": 113940048.0, "close_time": 1761249599999, "quote_volume": 267542.145571, "trades": 3749, "taker_buy_base": 56584896.0, "taker_buy_quote": 132885.06443 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.002352, "high": 0.002355, "low": 0.002309, "close": 0.002338, "volume": 64903024.0, "close_time": 1761263999999, "quote_volume": 151217.536518, "trades": 2134, "taker_buy_base": 31735687.0, "taker_buy_quote": 73953.872955 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.002338, "high": 0.002367, "low": 0.002333, "close": 0.002343, "volume": 42858835.0, "close_time": 1761278399999, "quote_volume": 100702.061421, "trades": 1749, "taker_buy_base": 19987385.0, "taker_buy_quote": 46971.600633 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.002342, "high": 0.002411, "low": 0.002338, "close": 0.002387, "volume": 131591824.0, "close_time": 1761292799999, "quote_volume": 314614.088329, "trades": 3463, "taker_buy_base": 68217620.0, "taker_buy_quote": 163077.782893 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.002388, "high": 0.002414, "low": 0.002342, "close": 0.00237, "volume": 76095014.0, "close_time": 1761307199999, "quote_volume": 180683.945498, "trades": 2554, "taker_buy_base": 38536489.0, "taker_buy_quote": 91587.059322 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.002371, "high": 0.002433, "low": 0.00234, "close": 0.002358, "volume": 153707663.0, "close_time": 1761321599999, "quote_volume": 365990.010114, "trades": 7114, "taker_buy_base": 78448388.0, "taker_buy_quote": 186849.48936 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.002358, "high": 0.002404, "low": 0.002335, "close": 0.002392, "volume": 68619437.0, "close_time": 1761335999999, "quote_volume": 162308.946294, "trades": 2939, "taker_buy_base": 36489414.0, "taker_buy_quote": 86339.621092 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.002392, "high": 0.002418, "low": 0.002386, "close": 0.002412, "volume": 35516475.0, "close_time": 1761350399999, "quote_volume": 85528.492769, "trades": 1633, "taker_buy_base": 19664169.0, "taker_buy_quote": 47355.964686 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002412, "high": 0.002421, "low": 0.002382, "close": 0.002387, "volume": 44880054.0, "close_time": 1761364799999, "quote_volume": 107744.473483, "trades": 1821, "taker_buy_base": 21119583.0, "taker_buy_quote": 50723.313586 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.002388, "high": 0.002411, "low": 0.002386, "close": 0.002389, "volume": 50657015.0, "close_time": 1761379199999, "quote_volume": 121387.841411, "trades": 1541, "taker_buy_base": 26073523.0, "taker_buy_quote": 62510.270155 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.002389, "high": 0.002433, "low": 0.002386, "close": 0.002395, "volume": 70055076.0, "close_time": 1761393599999, "quote_volume": 168870.237469, "trades": 2471, "taker_buy_base": 35652847.0, "taker_buy_quote": 86005.640194 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.002396, "high": 0.002425, "low": 0.002378, "close": 0.002422, "volume": 134678661.0, "close_time": 1761407999999, "quote_volume": 323294.601641, "trades": 2603, "taker_buy_base": 56905540.0, "taker_buy_quote": 136629.12235 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.002422, "high": 0.002441, "low": 0.002403, "close": 0.002439, "volume": 67785929.0, "close_time": 1761422399999, "quote_volume": 164235.508158, "trades": 1663, "taker_buy_base": 36531837.0, "taker_buy_quote": 88518.107077 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.00244, "high": 0.002461, "low": 0.002413, "close": 0.002436, "volume": 139562267.0, "close_time": 1761436799999, "quote_volume": 340270.053466, "trades": 2061, "taker_buy_base": 71765821.0, "taker_buy_quote": 175022.758997 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002436, "high": 0.002448, "low": 0.002389, "close": 0.0024, "volume": 118224513.0, "close_time": 1761451199999, "quote_volume": 285686.079287, "trades": 2816, "taker_buy_base": 58256272.0, "taker_buy_quote": 140844.831119 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.002399, "high": 0.002435, "low": 0.002394, "close": 0.002431, "volume": 39270484.0, "close_time": 1761465599999, "quote_volume": 94950.531281, "trades": 1523, "taker_buy_base": 17416502.0, "taker_buy_quote": 42118.724041 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.002431, "high": 0.002529, "low": 0.002431, "close": 0.002522, "volume": 146354848.0, "close_time": 1761479999999, "quote_volume": 361834.021883, "trades": 5159, "taker_buy_base": 69209573.0, "taker_buy_quote": 171408.075824 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.002523, "high": 0.002531, "low": 0.002473, "close": 0.002493, "volume": 152723089.0, "close_time": 1761494399999, "quote_volume": 381270.747733, "trades": 3810, "taker_buy_base": 77912311.0, "taker_buy_quote": 194315.144379 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.002493, "high": 0.002496, "low": 0.002466, "close": 0.002482, "volume": 51779539.0, "close_time": 1761508799999, "quote_volume": 128609.250595, "trades": 1865, "taker_buy_base": 28047634.0, "taker_buy_quote": 69690.212267 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.002481, "high": 0.002587, "low": 0.002461, "close": 0.002567, "volume": 146732669.0, "close_time": 1761523199999, "quote_volume": 373715.818824, "trades": 5209, "taker_buy_base": 80519347.0, "taker_buy_quote": 205114.348863 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002566, "high": 0.002735, "low": 0.002561, "close": 0.002638, "volume": 362216138.0, "close_time": 1761537599999, "quote_volume": 965346.466887, "trades": 10593, "taker_buy_base": 181426550.0, "taker_buy_quote": 483318.417755 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.002636, "high": 0.00268, "low": 0.002609, "close": 0.00265, "volume": 183399067.0, "close_time": 1761551999999, "quote_volume": 485022.007439, "trades": 3823, "taker_buy_base": 94153338.0, "taker_buy_quote": 249030.218201 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.002652, "high": 0.002669, "low": 0.002543, "close": 0.00257, "volume": 233534986.0, "close_time": 1761566399999, "quote_volume": 604655.198151, "trades": 3915, "taker_buy_base": 101847594.0, "taker_buy_quote": 263843.129596 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.002569, "high": 0.002573, "low": 0.002512, "close": 0.002541, "volume": 152576030.0, "close_time": 1761580799999, "quote_volume": 388001.267175, "trades": 2659, "taker_buy_base": 69611875.0, "taker_buy_quote": 177031.799738 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.002543, "high": 0.002655, "low": 0.002539, "close": 0.002588, "volume": 296935392.0, "close_time": 1761595199999, "quote_volume": 773989.438699, "trades": 4299, "taker_buy_base": 148779721.0, "taker_buy_quote": 387615.663961 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.002588, "high": 0.002588, "low": 0.002508, "close": 0.002521, "volume": 139150676.0, "close_time": 1761609599999, "quote_volume": 354984.644272, "trades": 2458, "taker_buy_base": 62634421.0, "taker_buy_quote": 159713.355267 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00252, "high": 0.002535, "low": 0.002465, "close": 0.002471, "volume": 126246834.0, "close_time": 1761623999999, "quote_volume": 315646.267723, "trades": 2788, "taker_buy_base": 62693469.0, "taker_buy_quote": 156927.913472 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.002474, "high": 0.002513, "low": 0.002446, "close": 0.002468, "volume": 112892134.0, "close_time": 1761638399999, "quote_volume": 279640.266711, "trades": 2140, "taker_buy_base": 53348058.0, "taker_buy_quote": 132183.04551 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.002468, "high": 0.002495, "low": 0.002439, "close": 0.00245, "volume": 136521705.0, "close_time": 1761652799999, "quote_volume": 336832.720406, "trades": 2877, "taker_buy_base": 70405586.0, "taker_buy_quote": 173705.602556 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.002449, "high": 0.002499, "low": 0.002392, "close": 0.002412, "volume": 251350785.0, "close_time": 1761667199999, "quote_volume": 614720.572265, "trades": 5426, "taker_buy_base": 131465133.0, "taker_buy_quote": 321671.328334 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.00241, "high": 0.002462, "low": 0.002366, "close": 0.002379, "volume": 106701301.0, "close_time": 1761681599999, "quote_volume": 258178.464455, "trades": 2278, "taker_buy_base": 49190262.0, "taker_buy_quote": 119151.172391 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.002378, "high": 0.002401, "low": 0.002302, "close": 0.00239, "volume": 175062425.0, "close_time": 1761695999999, "quote_volume": 410944.617985, "trades": 3310, "taker_buy_base": 86307641.0, "taker_buy_quote": 202596.167444 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.00239, "high": 0.002405, "low": 0.002378, "close": 0.002381, "volume": 58411076.0, "close_time": 1761710399999, "quote_volume": 139605.980303, "trades": 3027, "taker_buy_base": 29242554.0, "taker_buy_quote": 69884.591948 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.00238, "high": 0.002415, "low": 0.002378, "close": 0.002391, "volume": 50292607.0, "close_time": 1761724799999, "quote_volume": 120541.90935, "trades": 1830, "taker_buy_base": 24601386.0, "taker_buy_quote": 59015.531313 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.00239, "high": 0.002451, "low": 0.002384, "close": 0.002446, "volume": 52477917.0, "close_time": 1761739199999, "quote_volume": 126712.88924, "trades": 2042, "taker_buy_base": 26029122.0, "taker_buy_quote": 62883.003619 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.002446, "high": 0.00247, "low": 0.002368, "close": 0.002382, "volume": 131333431.0, "close_time": 1761753599999, "quote_volume": 318091.583528, "trades": 4550, "taker_buy_base": 62427008.0, "taker_buy_quote": 151016.700833 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.002382, "high": 0.002533, "low": 0.002351, "close": 0.002467, "volume": 464049078.0, "close_time": 1761767999999, "quote_volume": 1132186.561444, "trades": 18809, "taker_buy_base": 224306232.0, "taker_buy_quote": 547243.318566 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.002468, "high": 0.002523, "low": 0.002383, "close": 0.002395, "volume": 134264906.0, "close_time": 1761782399999, "quote_volume": 330245.376709, "trades": 5840, "taker_buy_base": 62866516.0, "taker_buy_quote": 155021.123899 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.002394, "high": 0.002418, "low": 0.002371, "close": 0.002384, "volume": 68212225.0, "close_time": 1761796799999, "quote_volume": 163297.103203, "trades": 5496, "taker_buy_base": 34440164.0, "taker_buy_quote": 82466.982864 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.002384, "high": 0.002385, "low": 0.002268, "close": 0.002362, "volume": 161493032.0, "close_time": 1761811199999, "quote_volume": 374641.077161, "trades": 10439, "taker_buy_base": 82174885.0, "taker_buy_quote": 190575.879765 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.002359, "high": 0.002367, "low": 0.002307, "close": 0.00231, "volume": 81458498.0, "close_time": 1761825599999, "quote_volume": 190020.210336, "trades": 4773, "taker_buy_base": 40851219.0, "taker_buy_quote": 95305.31385 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.00231, "high": 0.002315, "low": 0.002148, "close": 0.002155, "volume": 283992793.0, "close_time": 1761839999999, "quote_volume": 628241.7676, "trades": 12434, "taker_buy_base": 127529571.0, "taker_buy_quote": 281841.352141 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.002154, "high": 0.002194, "low": 0.002102, "close": 0.002118, "volume": 299611944.0, "close_time": 1761854399999, "quote_volume": 642829.615044, "trades": 9207, "taker_buy_base": 150870320.0, "taker_buy_quote": 323958.241924 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.002119, "high": 0.00219, "low": 0.002113, "close": 0.002189, "volume": 162273969.0, "close_time": 1761868799999, "quote_volume": 349880.209371, "trades": 5667, "taker_buy_base": 89160794.0, "taker_buy_quote": 192295.653228 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002187, "high": 0.002228, "low": 0.002182, "close": 0.002198, "volume": 88123942.0, "close_time": 1761883199999, "quote_volume": 194204.55851, "trades": 4350, "taker_buy_base": 36950133.0, "taker_buy_quote": 81528.081522 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0022, "high": 0.002228, "low": 0.002187, "close": 0.002191, "volume": 70611711.0, "close_time": 1761897599999, "quote_volume": 156014.745903, "trades": 2252, "taker_buy_base": 37659223.0, "taker_buy_quote": 83198.234391 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.00219, "high": 0.002213, "low": 0.002168, "close": 0.002213, "volume": 96991832.0, "close_time": 1761911999999, "quote_volume": 211976.034911, "trades": 2550, "taker_buy_base": 49370310.0, "taker_buy_quote": 107977.004139 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.002211, "high": 0.002232, "low": 0.002177, "close": 0.002203, "volume": 100594066.0, "close_time": 1761926399999, "quote_volume": 221817.213522, "trades": 3975, "taker_buy_base": 53318946.0, "taker_buy_quote": 117653.898495 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.002202, "high": 0.002206, "low": 0.002123, "close": 0.002186, "volume": 66026979.0, "close_time": 1761940799999, "quote_volume": 142720.721759, "trades": 4309, "taker_buy_base": 30460084.0, "taker_buy_quote": 65824.043685 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.002184, "high": 0.002202, "low": 0.002152, "close": 0.002152, "volume": 55621881.0, "close_time": 1761955199999, "quote_volume": 121144.073407, "trades": 2390, "taker_buy_base": 23490163.0, "taker_buy_quote": 51107.013554 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002151, "high": 0.002203, "low": 0.002138, "close": 0.002199, "volume": 49336148.0, "close_time": 1761969599999, "quote_volume": 106881.173512, "trades": 2103, "taker_buy_base": 26822076.0, "taker_buy_quote": 58106.770592 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0022, "high": 0.002219, "low": 0.002175, "close": 0.002212, "volume": 37505458.0, "close_time": 1761983999999, "quote_volume": 82312.75398, "trades": 1768, "taker_buy_base": 18557296.0, "taker_buy_quote": 40734.468629 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.002214, "high": 0.00228, "low": 0.002209, "close": 0.002276, "volume": 93350539.0, "close_time": 1761998399999, "quote_volume": 210099.185022, "trades": 4000, "taker_buy_base": 54151443.0, "taker_buy_quote": 121844.571197 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.002276, "high": 0.002285, "low": 0.002221, "close": 0.002251, "volume": 64764058.0, "close_time": 1762012799999, "quote_volume": 145504.180612, "trades": 3297, "taker_buy_base": 27780137.0, "taker_buy_quote": 62496.92435 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.002252, "high": 0.002265, "low": 0.002237, "close": 0.002264, "volume": 50820778.0, "close_time": 1762027199999, "quote_volume": 114282.221063, "trades": 2290, "taker_buy_base": 25154755.0, "taker_buy_quote": 56589.501309 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.002264, "high": 0.002286, "low": 0.002241, "close": 0.002282, "volume": 46277370.0, "close_time": 1762041599999, "quote_volume": 104789.784861, "trades": 2231, "taker_buy_base": 19918921.0, "taker_buy_quote": 45097.437591 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002281, "high": 0.002283, "low": 0.002244, "close": 0.002248, "volume": 23678457.0, "close_time": 1762055999999, "quote_volume": 53725.790109, "trades": 1295, "taker_buy_base": 9912648.0, "taker_buy_quote": 22508.732558 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.002246, "high": 0.0023, "low": 0.002244, "close": 0.002288, "volume": 25787818.0, "close_time": 1762070399999, "quote_volume": 58688.849769, "trades": 1437, "taker_buy_base": 13248628.0, "taker_buy_quote": 30154.166427 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.002289, "high": 0.002291, "low": 0.00222, "close": 0.002262, "volume": 75083112.0, "close_time": 1762084799999, "quote_volume": 168662.640435, "trades": 2637, "taker_buy_base": 32416308.0, "taker_buy_quote": 72858.462528 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.002265, "high": 0.002267, "low": 0.002148, "close": 0.002156, "volume": 73685867.0, "close_time": 1762099199999, "quote_volume": 161998.151725, "trades": 2766, "taker_buy_base": 31717863.0, "taker_buy_quote": 69510.33009 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.002157, "high": 0.002173, "low": 0.00212, "close": 0.002128, "volume": 89149203.0, "close_time": 1762113599999, "quote_volume": 191140.330198, "trades": 2509, "taker_buy_base": 41742575.0, "taker_buy_quote": 89550.744476 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.00213, "high": 0.002206, "low": 0.002121, "close": 0.002202, "volume": 79466495.0, "close_time": 1762127999999, "quote_volume": 171369.22865, "trades": 1866, "taker_buy_base": 48349552.0, "taker_buy_quote": 104195.151498 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0022, "high": 0.002217, "low": 0.002054, "close": 0.002057, "volume": 181399835.0, "close_time": 1762142399999, "quote_volume": 388389.508915, "trades": 4236, "taker_buy_base": 76490652.0, "taker_buy_quote": 163775.365123 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.002053, "high": 0.002083, "low": 0.00201, "close": 0.002045, "volume": 130814384.0, "close_time": 1762156799999, "quote_volume": 267183.433562, "trades": 2862, "taker_buy_base": 64365685.0, "taker_buy_quote": 131553.411753 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.002043, "high": 0.002075, "low": 0.002006, "close": 0.002024, "volume": 114189413.0, "close_time": 1762171199999, "quote_volume": 232378.127217, "trades": 2037, "taker_buy_base": 55363069.0, "taker_buy_quote": 112769.905926 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.002024, "high": 0.00205, "low": 0.001782, "close": 0.001846, "volume": 800612353.0, "close_time": 1762185599999, "quote_volume": 1554109.048096, "trades": 18779, "taker_buy_base": 393477857.0, "taker_buy_quote": 768549.277574 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.001849, "high": 0.00198, "low": 0.001834, "close": 0.001899, "volume": 209276539.0, "close_time": 1762199999999, "quote_volume": 400668.821162, "trades": 3921, "taker_buy_base": 104799167.0, "taker_buy_quote": 201348.587538 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.001901, "high": 0.001903, "low": 0.001838, "close": 0.001886, "volume": 188219635.0, "close_time": 1762214399999, "quote_volume": 352305.562495, "trades": 3478, "taker_buy_base": 91724650.0, "taker_buy_quote": 171777.371359 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001886, "high": 0.001924, "low": 0.00186, "close": 0.001875, "volume": 133088092.0, "close_time": 1762228799999, "quote_volume": 251977.480456, "trades": 4170, "taker_buy_base": 72184694.0, "taker_buy_quote": 136614.859659 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.001876, "high": 0.001894, "low": 0.001751, "close": 0.001781, "volume": 567520749.0, "close_time": 1762243199999, "quote_volume": 1021470.418793, "trades": 13614, "taker_buy_base": 279807909.0, "taker_buy_quote": 504145.149556 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.001786, "high": 0.001855, "low": 0.001767, "close": 0.001832, "volume": 592352620.0, "close_time": 1762257599999, "quote_volume": 1069886.5471, "trades": 11871, "taker_buy_base": 303286743.0, "taker_buy_quote": 547745.515416 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.001833, "high": 0.001913, "low": 0.001792, "close": 0.001851, "volume": 220492605.0, "close_time": 1762271999999, "quote_volume": 409094.491982, "trades": 6804, "taker_buy_base": 100279006.0, "taker_buy_quote": 185829.501512 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.001852, "high": 0.001879, "low": 0.001721, "close": 0.001738, "volume": 406115878.0, "close_time": 1762286399999, "quote_volume": 725437.488469, "trades": 9979, "taker_buy_base": 161672601.0, "taker_buy_quote": 289208.292841 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.001738, "high": 0.001814, "low": 0.001657, "close": 0.001785, "volume": 520779860.0, "close_time": 1762300799999, "quote_volume": 900609.701963, "trades": 12803, "taker_buy_base": 253998189.0, "taker_buy_quote": 439241.38522 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001786, "high": 0.001823, "low": 0.001699, "close": 0.001806, "volume": 301488290.0, "close_time": 1762315199999, "quote_volume": 531490.242774, "trades": 9634, "taker_buy_base": 135491336.0, "taker_buy_quote": 238884.449015 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.001804, "high": 0.001843, "low": 0.001794, "close": 0.001828, "volume": 125306616.0, "close_time": 1762329599999, "quote_volume": 228162.640016, "trades": 3722, "taker_buy_base": 64349977.0, "taker_buy_quote": 117105.537844 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.001826, "high": 0.001842, "low": 0.001788, "close": 0.001835, "volume": 99962374.0, "close_time": 1762343999999, "quote_volume": 181410.401922, "trades": 3564, "taker_buy_base": 48281865.0, "taker_buy_quote": 87684.535837 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.001836, "high": 0.001909, "low": 0.001827, "close": 0.001899, "volume": 178761971.0, "close_time": 1762358399999, "quote_volume": 335469.665221, "trades": 5352, "taker_buy_base": 92197200.0, "taker_buy_quote": 172889.329059 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.001898, "high": 0.001989, "low": 0.001875, "close": 0.001941, "volume": 292450178.0, "close_time": 1762372799999, "quote_volume": 569332.661536, "trades": 7025, "taker_buy_base": 155952293.0, "taker_buy_quote": 303998.368513 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.001942, "high": 0.001947, "low": 0.001897, "close": 0.001914, "volume": 168464715.0, "close_time": 1762387199999, "quote_volume": 322943.71038, "trades": 3207, "taker_buy_base": 78551520.0, "taker_buy_quote": 150584.024278 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001914, "high": 0.001915, "low": 0.001866, "close": 0.001901, "volume": 74584932.0, "close_time": 1762401599999, "quote_volume": 141158.826458, "trades": 2095, "taker_buy_base": 35919773.0, "taker_buy_quote": 67963.602702 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0019, "high": 0.001905, "low": 0.001851, "close": 0.001871, "volume": 85586917.0, "close_time": 1762415999999, "quote_volume": 160428.016409, "trades": 2894, "taker_buy_base": 43435794.0, "taker_buy_quote": 81410.146595 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.001867, "high": 0.001888, "low": 0.001836, "close": 0.001849, "volume": 282600755.0, "close_time": 1762430399999, "quote_volume": 527093.7413, "trades": 6782, "taker_buy_base": 144545687.0, "taker_buy_quote": 269744.671056 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.001849, "high": 0.001888, "low": 0.001791, "close": 0.0018, "volume": 209439939.0, "close_time": 1762444799999, "quote_volume": 385328.003764, "trades": 5577, "taker_buy_base": 117071074.0, "taker_buy_quote": 215631.078559 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.001802, "high": 0.001846, "low": 0.001762, "close": 0.001835, "volume": 187899765.0, "close_time": 1762459199999, "quote_volume": 339861.022639, "trades": 5008, "taker_buy_base": 103585182.0, "taker_buy_quote": 187398.637484 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.001835, "high": 0.001853, "low": 0.001812, "close": 0.001837, "volume": 126153727.0, "close_time": 1762473599999, "quote_volume": 230690.298783, "trades": 2845, "taker_buy_base": 63921792.0, "taker_buy_quote": 116907.24437 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.001838, "high": 0.001914, "low": 0.001838, "close": 0.00189, "volume": 168743380.0, "close_time": 1762487999999, "quote_volume": 316066.719716, "trades": 4365, "taker_buy_base": 74037971.0, "taker_buy_quote": 138798.511097 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.00189, "high": 0.001929, "low": 0.001879, "close": 0.001926, "volume": 63086326.0, "close_time": 1762502399999, "quote_volume": 120317.031141, "trades": 2359, "taker_buy_base": 24759102.0, "taker_buy_quote": 47217.322362 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.001926, "high": 0.001931, "low": 0.00183, "close": 0.001859, "volume": 139766610.0, "close_time": 1762516799999, "quote_volume": 262269.459881, "trades": 3745, "taker_buy_base": 76888725.0, "taker_buy_quote": 144291.200294 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.001858, "high": 0.001979, "low": 0.001808, "close": 0.001964, "volume": 332354077.0, "close_time": 1762531199999, "quote_volume": 629097.822845, "trades": 9586, "taker_buy_base": 180269661.0, "taker_buy_quote": 342484.660143 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.001964, "high": 0.002416, "low": 0.001945, "close": 0.0022, "volume": 1694836075.0, "close_time": 1762545599999, "quote_volume": 3745544.03876, "trades": 49222, "taker_buy_base": 812083223.0, "taker_buy_quote": 1795168.473294 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.002201, "high": 0.002232, "low": 0.002122, "close": 0.002131, "volume": 153025316.0, "close_time": 1762559999999, "quote_volume": 333845.928814, "trades": 6109, "taker_buy_base": 74740405.0, "taker_buy_quote": 163168.000258 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002132, "high": 0.002173, "low": 0.002072, "close": 0.002092, "volume": 194327704.0, "close_time": 1762574399999, "quote_volume": 411691.92435, "trades": 8635, "taker_buy_base": 91448845.0, "taker_buy_quote": 194191.171978 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.002094, "high": 0.002161, "low": 0.002043, "close": 0.002094, "volume": 212903812.0, "close_time": 1762588799999, "quote_volume": 448545.872898, "trades": 9331, "taker_buy_base": 113910848.0, "taker_buy_quote": 240646.277448 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.002094, "high": 0.002162, "low": 0.002066, "close": 0.002143, "volume": 198755553.0, "close_time": 1762603199999, "quote_volume": 422645.866417, "trades": 9326, "taker_buy_base": 111505803.0, "taker_buy_quote": 237169.972733 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.002142, "high": 0.002164, "low": 0.002037, "close": 0.002052, "volume": 179866344.0, "close_time": 1762617599999, "quote_volume": 378620.874743, "trades": 7699, "taker_buy_base": 82796971.0, "taker_buy_quote": 174634.799603 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.002053, "high": 0.002121, "low": 0.002041, "close": 0.002101, "volume": 153932053.0, "close_time": 1762631999999, "quote_volume": 321103.325728, "trades": 6581, "taker_buy_base": 88004042.0, "taker_buy_quote": 183743.276178 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0021, "high": 0.002152, "low": 0.002092, "close": 0.002151, "volume": 36061473.0, "close_time": 1762646399999, "quote_volume": 76352.034983, "trades": 2132, "taker_buy_base": 16128459.0, "taker_buy_quote": 34205.724164 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.002151, "high": 0.002151, "low": 0.002032, "close": 0.002055, "volume": 153445373.0, "close_time": 1762660799999, "quote_volume": 319831.346579, "trades": 5723, "taker_buy_base": 59259526.0, "taker_buy_quote": 123387.411813 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.002055, "high": 0.002093, "low": 0.002038, "close": 0.002087, "volume": 162937600.0, "close_time": 1762675199999, "quote_volume": 335757.477606, "trades": 4334, "taker_buy_base": 84008137.0, "taker_buy_quote": 173305.507193 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.002088, "high": 0.002128, "low": 0.002056, "close": 0.002115, "volume": 168035101.0, "close_time": 1762689599999, "quote_volume": 351946.260014, "trades": 5483, "taker_buy_base": 87950151.0, "taker_buy_quote": 184379.653835 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.002115, "high": 0.002175, "low": 0.002101, "close": 0.002173, "volume": 191080718.0, "close_time": 1762703999999, "quote_volume": 408366.26577, "trades": 5374, "taker_buy_base": 103510486.0, "taker_buy_quote": 221270.796018 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.002174, "high": 0.002259, "low": 0.002129, "close": 0.002188, "volume": 689899520.0, "close_time": 1762718399999, "quote_volume": 1515644.446702, "trades": 17777, "taker_buy_base": 350985261.0, "taker_buy_quote": 771247.87502 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.002188, "high": 0.002193, "low": 0.002145, "close": 0.002162, "volume": 89165911.0, "close_time": 1762732799999, "quote_volume": 193490.662327, "trades": 5374, "taker_buy_base": 30308137.0, "taker_buy_quote": 65802.887414 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002162, "high": 0.00221, "low": 0.002141, "close": 0.002184, "volume": 106856217.0, "close_time": 1762747199999, "quote_volume": 232829.208285, "trades": 5057, "taker_buy_base": 42645343.0, "taker_buy_quote": 93157.949749 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.002185, "high": 0.002205, "low": 0.002167, "close": 0.002183, "volume": 61669919.0, "close_time": 1762761599999, "quote_volume": 134695.880404, "trades": 2779, "taker_buy_base": 33728172.0, "taker_buy_quote": 73696.913507 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.002181, "high": 0.002253, "low": 0.002143, "close": 0.002206, "volume": 150083429.0, "close_time": 1762775999999, "quote_volume": 330021.237906, "trades": 5466, "taker_buy_base": 69378075.0, "taker_buy_quote": 152689.64306 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.002208, "high": 0.002218, "low": 0.002117, "close": 0.00216, "volume": 131357068.0, "close_time": 1762790399999, "quote_volume": 284379.494997, "trades": 6147, "taker_buy_base": 53977723.0, "taker_buy_quote": 117037.000773 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.002161, "high": 0.002189, "low": 0.002122, "close": 0.002163, "volume": 75747150.0, "close_time": 1762804799999, "quote_volume": 163080.635909, "trades": 4292, "taker_buy_base": 39850982.0, "taker_buy_quote": 85845.220001 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.002164, "high": 0.002221, "low": 0.002138, "close": 0.002189, "volume": 105567054.0, "close_time": 1762819199999, "quote_volume": 229779.648959, "trades": 4766, "taker_buy_base": 55159646.0, "taker_buy_quote": 120121.073892 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00219, "high": 0.002226, "low": 0.002143, "close": 0.002194, "volume": 139203242.0, "close_time": 1762833599999, "quote_volume": 304504.515395, "trades": 6969, "taker_buy_base": 73609508.0, "taker_buy_quote": 161182.95953 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.002193, "high": 0.002199, "low": 0.002082, "close": 0.002085, "volume": 92866885.0, "close_time": 1762847999999, "quote_volume": 197789.953133, "trades": 5067, "taker_buy_base": 35708696.0, "taker_buy_quote": 76031.676118 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.002084, "high": 0.002149, "low": 0.002083, "close": 0.002127, "volume": 69486452.0, "close_time": 1762862399999, "quote_volume": 147382.040392, "trades": 5535, "taker_buy_base": 43302899.0, "taker_buy_quote": 91881.059621 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.002127, "high": 0.002145, "low": 0.002091, "close": 0.002104, "volume": 65472292.0, "close_time": 1762876799999, "quote_volume": 138403.7144, "trades": 5257, "taker_buy_base": 32123955.0, "taker_buy_quote": 67907.744353 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.002103, "high": 0.002122, "low": 0.002032, "close": 0.002035, "volume": 95681701.0, "close_time": 1762891199999, "quote_volume": 198625.182252, "trades": 5082, "taker_buy_base": 42128551.0, "taker_buy_quote": 87481.838273 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.002034, "high": 0.002041, "low": 0.001973, "close": 0.00198, "volume": 127986919.0, "close_time": 1762905599999, "quote_volume": 256036.647419, "trades": 3833, "taker_buy_base": 62841699.0, "taker_buy_quote": 125769.272885 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00198, "high": 0.002022, "low": 0.00196, "close": 0.002007, "volume": 87172762.0, "close_time": 1762919999999, "quote_volume": 174472.891741, "trades": 4626, "taker_buy_base": 58273665.0, "taker_buy_quote": 116728.614991 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.002008, "high": 0.002066, "low": 0.002003, "close": 0.002034, "volume": 69737639.0, "close_time": 1762934399999, "quote_volume": 142136.422792, "trades": 2300, "taker_buy_base": 25441136.0, "taker_buy_quote": 51781.203154 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.002035, "high": 0.002125, "low": 0.002035, "close": 0.00211, "volume": 106363243.0, "close_time": 1762948799999, "quote_volume": 222715.237543, "trades": 3320, "taker_buy_base": 52597229.0, "taker_buy_quote": 110042.091019 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.002109, "high": 0.002145, "low": 0.002039, "close": 0.002049, "volume": 197840302.0, "close_time": 1762963199999, "quote_volume": 414947.983911, "trades": 7003, "taker_buy_base": 95646647.0, "taker_buy_quote": 200784.893618 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.002049, "high": 0.002053, "low": 0.001923, "close": 0.001949, "volume": 242492366.0, "close_time": 1762977599999, "quote_volume": 479689.080319, "trades": 10245, "taker_buy_base": 127128440.0, "taker_buy_quote": 250931.087254 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.001949, "high": 0.001993, "low": 0.001942, "close": 0.001949, "volume": 85038580.0, "close_time": 1762991999999, "quote_volume": 167592.391026, "trades": 2228, "taker_buy_base": 38839238.0, "taker_buy_quote": 76538.36495 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001948, "high": 0.001991, "low": 0.0019, "close": 0.001972, "volume": 248556025.0, "close_time": 1763006399999, "quote_volume": 485177.722736, "trades": 5255, "taker_buy_base": 132715214.0, "taker_buy_quote": 259298.475842 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.001971, "high": 0.002027, "low": 0.001953, "close": 0.001995, "volume": 179671151.0, "close_time": 1763020799999, "quote_volume": 358298.734065, "trades": 4975, "taker_buy_base": 85157837.0, "taker_buy_quote": 169717.725351 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.001996, "high": 0.002015, "low": 0.001972, "close": 0.001987, "volume": 101109169.0, "close_time": 1763035199999, "quote_volume": 201173.425342, "trades": 2561, "taker_buy_base": 47453791.0, "taker_buy_quote": 94436.069788 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.001987, "high": 0.002006, "low": 0.001931, "close": 0.001955, "volume": 146395723.0, "close_time": 1763049599999, "quote_volume": 288150.061449, "trades": 6655, "taker_buy_base": 72852097.0, "taker_buy_quote": 143420.131631 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.001953, "high": 0.001962, "low": 0.001825, "close": 0.001838, "volume": 252752115.0, "close_time": 1763063999999, "quote_volume": 473786.055715, "trades": 8161, "taker_buy_base": 125078454.0, "taker_buy_quote": 234244.675023 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.001836, "high": 0.001914, "low": 0.001815, "close": 0.001895, "volume": 161820592.0, "close_time": 1763078399999, "quote_volume": 299519.169919, "trades": 4897, "taker_buy_base": 80590360.0, "taker_buy_quote": 149130.761678 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001894, "high": 0.001918, "low": 0.001863, "close": 0.001872, "volume": 116168210.0, "close_time": 1763092799999, "quote_volume": 219036.383056, "trades": 3497, "taker_buy_base": 64245586.0, "taker_buy_quote": 121110.487042 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.00187, "high": 0.001886, "low": 0.001784, "close": 0.001869, "volume": 267742030.0, "close_time": 1763107199999, "quote_volume": 491519.029113, "trades": 7037, "taker_buy_base": 128108527.0, "taker_buy_quote": 235489.283147 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.001868, "high": 0.001868, "low": 0.001788, "close": 0.001809, "volume": 109417710.0, "close_time": 1763121599999, "quote_volume": 199497.856071, "trades": 3315, "taker_buy_base": 47996430.0, "taker_buy_quote": 87334.718925 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.001807, "high": 0.001852, "low": 0.001754, "close": 0.001827, "volume": 189510097.0, "close_time": 1763135999999, "quote_volume": 340938.614149, "trades": 9039, "taker_buy_base": 93357755.0, "taker_buy_quote": 168143.802216 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.001829, "high": 0.001885, "low": 0.001815, "close": 0.001876, "volume": 103415972.0, "close_time": 1763150399999, "quote_volume": 190777.014691, "trades": 4515, "taker_buy_base": 54873686.0, "taker_buy_quote": 101376.29976 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.001877, "high": 0.001882, "low": 0.001758, "close": 0.001786, "volume": 120595430.0, "close_time": 1763164799999, "quote_volume": 218078.338925, "trades": 6094, "taker_buy_base": 60835041.0, "taker_buy_quote": 109867.585493 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001786, "high": 0.001865, "low": 0.001784, "close": 0.001851, "volume": 89712837.0, "close_time": 1763179199999, "quote_volume": 163695.141867, "trades": 4410, "taker_buy_base": 52740672.0, "taker_buy_quote": 96030.467259 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.001853, "high": 0.001888, "low": 0.001847, "close": 0.001852, "volume": 64375462.0, "close_time": 1763193599999, "quote_volume": 120201.011305, "trades": 2733, "taker_buy_base": 30541228.0, "taker_buy_quote": 57142.465511 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.001852, "high": 0.001853, "low": 0.001792, "close": 0.001801, "volume": 138439010.0, "close_time": 1763207999999, "quote_volume": 252436.29493, "trades": 3739, "taker_buy_base": 54961513.0, "taker_buy_quote": 100125.216743 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0018, "high": 0.001836, "low": 0.001796, "close": 0.001803, "volume": 79329418.0, "close_time": 1763222399999, "quote_volume": 144404.507653, "trades": 2098, "taker_buy_base": 39483115.0, "taker_buy_quote": 71890.879616 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.001804, "high": 0.001826, "low": 0.001786, "close": 0.001803, "volume": 35506466.0, "close_time": 1763236799999, "quote_volume": 64150.573852, "trades": 1660, "taker_buy_base": 13156034.0, "taker_buy_quote": 23809.842183 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.001803, "high": 0.001808, "low": 0.001774, "close": 0.001794, "volume": 68645343.0, "close_time": 1763251199999, "quote_volume": 123122.931429, "trades": 2251, "taker_buy_base": 48215586.0, "taker_buy_quote": 86509.160517 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001793, "high": 0.00183, "low": 0.001742, "close": 0.001806, "volume": 97844163.0, "close_time": 1763265599999, "quote_volume": 175424.451814, "trades": 2518, "taker_buy_base": 49759847.0, "taker_buy_quote": 89251.865103 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.001806, "high": 0.001808, "low": 0.00178, "close": 0.001805, "volume": 94995448.0, "close_time": 1763279999999, "quote_volume": 170444.47687, "trades": 2574, "taker_buy_base": 32151322.0, "taker_buy_quote": 57750.179094 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.001805, "high": 0.001813, "low": 0.001756, "close": 0.00176, "volume": 68408707.0, "close_time": 1763294399999, "quote_volume": 122580.143783, "trades": 1819, "taker_buy_base": 28589069.0, "taker_buy_quote": 51250.729754 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.001762, "high": 0.001776, "low": 0.001704, "close": 0.001706, "volume": 148640211.0, "close_time": 1763308799999, "quote_volume": 259046.418691, "trades": 4141, "taker_buy_base": 73428666.0, "taker_buy_quote": 127919.225746 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.001706, "high": 0.001728, "low": 0.001646, "close": 0.001676, "volume": 273597809.0, "close_time": 1763323199999, "quote_volume": 459275.411664, "trades": 6281, "taker_buy_base": 133330491.0, "taker_buy_quote": 223699.995355 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.001675, "high": 0.001693, "low": 0.001631, "close": 0.001679, "volume": 173163418.0, "close_time": 1763337599999, "quote_volume": 286989.202919, "trades": 3892, "taker_buy_base": 89195621.0, "taker_buy_quote": 147750.30693 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00168, "high": 0.001704, "low": 0.001656, "close": 0.001685, "volume": 107951200.0, "close_time": 1763351999999, "quote_volume": 181212.267031, "trades": 1937, "taker_buy_base": 58145584.0, "taker_buy_quote": 97608.02547 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.001688, "high": 0.001695, "low": 0.001664, "close": 0.001679, "volume": 87401886.0, "close_time": 1763366399999, "quote_volume": 146761.071637, "trades": 1389, "taker_buy_base": 39185286.0, "taker_buy_quote": 65832.670928 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.00168, "high": 0.001693, "low": 0.001659, "close": 0.001677, "volume": 114981179.0, "close_time": 1763380799999, "quote_volume": 192590.801645, "trades": 1565, "taker_buy_base": 62978944.0, "taker_buy_quote": 105553.910737 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.001679, "high": 0.001709, "low": 0.001594, "close": 0.001621, "volume": 312308575.0, "close_time": 1763395199999, "quote_volume": 512447.734036, "trades": 5676, "taker_buy_base": 169071253.0, "taker_buy_quote": 277030.693743 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.001622, "high": 0.001663, "low": 0.001554, "close": 0.001564, "volume": 246020587.0, "close_time": 1763409599999, "quote_volume": 393099.249418, "trades": 4744, "taker_buy_base": 110463146.0, "taker_buy_quote": 176726.280085 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.001562, "high": 0.001596, "low": 0.001542, "close": 0.001574, "volume": 291339850.0, "close_time": 1763423999999, "quote_volume": 457640.606177, "trades": 3933, "taker_buy_base": 163143291.0, "taker_buy_quote": 256451.394257 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001573, "high": 0.0016, "low": 0.001524, "close": 0.001587, "volume": 326068821.0, "close_time": 1763438399999, "quote_volume": 507846.971922, "trades": 6540, "taker_buy_base": 159230939.0, "taker_buy_quote": 248079.068746 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.001589, "high": 0.001619, "low": 0.001566, "close": 0.0016, "volume": 176320073.0, "close_time": 1763452799999, "quote_volume": 280506.736895, "trades": 4436, "taker_buy_base": 89070074.0, "taker_buy_quote": 141783.597561 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.001601, "high": 0.001638, "low": 0.001594, "close": 0.001614, "volume": 141810123.0, "close_time": 1763467199999, "quote_volume": 229681.623723, "trades": 3692, "taker_buy_base": 71723668.0, "taker_buy_quote": 116227.627567 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.001615, "high": 0.001657, "low": 0.001591, "close": 0.00165, "volume": 152954075.0, "close_time": 1763481599999, "quote_volume": 248262.978263, "trades": 5081, "taker_buy_base": 79439964.0, "taker_buy_quote": 129108.252219 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.00165, "high": 0.001932, "low": 0.001645, "close": 0.001863, "volume": 1555350820.0, "close_time": 1763495999999, "quote_volume": 2830372.630728, "trades": 36517, "taker_buy_base": 730546216.0, "taker_buy_quote": 1326966.823746 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.001865, "high": 0.001982, "low": 0.001774, "close": 0.001787, "volume": 2020650917.0, "close_time": 1763510399999, "quote_volume": 3787853.711327, "trades": 39981, "taker_buy_base": 957483965.0, "taker_buy_quote": 1796430.461047 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.001786, "high": 0.001835, "low": 0.001723, "close": 0.001736, "volume": 696537213.0, "close_time": 1763524799999, "quote_volume": 1242933.230077, "trades": 15300, "taker_buy_base": 332290885.0, "taker_buy_quote": 594014.236429 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.001735, "high": 0.001749, "low": 0.001663, "close": 0.001697, "volume": 602386270.0, "close_time": 1763539199999, "quote_volume": 1023564.867857, "trades": 10984, "taker_buy_base": 263924195.0, "taker_buy_quote": 448048.635693 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.001697, "high": 0.001709, "low": 0.001669, "close": 0.00168, "volume": 281994100.0, "close_time": 1763553599999, "quote_volume": 475316.590197, "trades": 4239, "taker_buy_base": 123069937.0, "taker_buy_quote": 207690.116309 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.00168, "high": 0.001703, "low": 0.001639, "close": 0.001641, "volume": 471048798.0, "close_time": 1763567999999, "quote_volume": 787439.35315, "trades": 11304, "taker_buy_base": 257009268.0, "taker_buy_quote": 430134.456524 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.00164, "high": 0.001651, "low": 0.001554, "close": 0.001573, "volume": 324697663.0, "close_time": 1763582399999, "quote_volume": 516679.80977, "trades": 9014, "taker_buy_base": 156974902.0, "taker_buy_quote": 249666.068245 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.001574, "high": 0.00166, "low": 0.001571, "close": 0.001654, "volume": 319649915.0, "close_time": 1763596799999, "quote_volume": 521078.255908, "trades": 6631, "taker_buy_base": 157515583.0, "taker_buy_quote": 256705.720514 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001654, "high": 0.001657, "low": 0.001633, "close": 0.001636, "volume": 131787942.0, "close_time": 1763611199999, "quote_volume": 216920.717902, "trades": 2846, "taker_buy_base": 61009917.0, "taker_buy_quote": 100469.265948 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.001638, "high": 0.001651, "low": 0.001615, "close": 0.00162, "volume": 218654977.0, "close_time": 1763625599999, "quote_volume": 356299.747146, "trades": 3449, "taker_buy_base": 127417846.0, "taker_buy_quote": 207346.711266 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.001621, "high": 0.001631, "low": 0.001603, "close": 0.001628, "volume": 149273680.0, "close_time": 1763639999999, "quote_volume": 241640.474971, "trades": 2391, "taker_buy_base": 78961001.0, "taker_buy_quote": 127756.851298 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.001629, "high": 0.001706, "low": 0.001618, "close": 0.001622, "volume": 471787778.0, "close_time": 1763654399999, "quote_volume": 785356.465188, "trades": 11116, "taker_buy_base": 235503207.0, "taker_buy_quote": 392249.870273 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.001622, "high": 0.001632, "low": 0.0015, "close": 0.001538, "volume": 504555979.0, "close_time": 1763668799999, "quote_volume": 780555.320872, "trades": 12466, "taker_buy_base": 225184221.0, "taker_buy_quote": 347934.650387 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.001537, "high": 0.001576, "low": 0.001511, "close": 0.001529, "volume": 215307404.0, "close_time": 1763683199999, "quote_volume": 331539.096287, "trades": 4553, "taker_buy_base": 103830595.0, "taker_buy_quote": 159868.346348 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.001529, "high": 0.001558, "low": 0.001488, "close": 0.001495, "volume": 191310874.0, "close_time": 1763697599999, "quote_volume": 290985.317506, "trades": 5830, "taker_buy_base": 73343758.0, "taker_buy_quote": 111715.371371 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.001496, "high": 0.001513, "low": 0.001322, "close": 0.001408, "volume": 474904489.0, "close_time": 1763711999999, "quote_volume": 678449.269375, "trades": 11602, "taker_buy_base": 243537523.0, "taker_buy_quote": 347721.341035 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.001409, "high": 0.001431, "low": 0.001343, "close": 0.001352, "volume": 337551754.0, "close_time": 1763726399999, "quote_volume": 468046.091921, "trades": 6642, "taker_buy_base": 179022057.0, "taker_buy_quote": 248537.596185 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.001352, "high": 0.001455, "low": 0.001319, "close": 0.001396, "volume": 511801512.0, "close_time": 1763740799999, "quote_volume": 709434.698736, "trades": 9128, "taker_buy_base": 268071784.0, "taker_buy_quote": 371520.883185 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.001396, "high": 0.001491, "low": 0.001381, "close": 0.001409, "volume": 407453532.0, "close_time": 1763755199999, "quote_volume": 585924.438811, "trades": 10783, "taker_buy_base": 219631628.0, "taker_buy_quote": 316050.159983 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.001409, "high": 0.001412, "low": 0.001345, "close": 0.001396, "volume": 200551517.0, "close_time": 1763769599999, "quote_volume": 278143.065, "trades": 3387, "taker_buy_base": 94820092.0, "taker_buy_quote": 131435.418551 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001396, "high": 0.001406, "low": 0.001364, "close": 0.001365, "volume": 169369101.0, "close_time": 1763783999999, "quote_volume": 235245.207871, "trades": 2262, "taker_buy_base": 84384798.0, "taker_buy_quote": 117307.533864 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.001365, "high": 0.001368, "low": 0.001322, "close": 0.001361, "volume": 124294337.0, "close_time": 1763798399999, "quote_volume": 167014.636831, "trades": 2621, "taker_buy_base": 66404118.0, "taker_buy_quote": 89284.47824 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.001361, "high": 0.001385, "low": 0.001328, "close": 0.001374, "volume": 115880509.0, "close_time": 1763812799999, "quote_volume": 156795.820486, "trades": 2508, "taker_buy_base": 56349666.0, "taker_buy_quote": 76236.280366 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.001375, "high": 0.001384, "low": 0.001342, "close": 0.001365, "volume": 99196202.0, "close_time": 1763827199999, "quote_volume": 135116.722056, "trades": 2070, "taker_buy_base": 50206241.0, "taker_buy_quote": 68442.899662 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.001365, "high": 0.001387, "low": 0.001361, "close": 0.001383, "volume": 62107113.0, "close_time": 1763841599999, "quote_volume": 85335.523591, "trades": 1360, "taker_buy_base": 25801516.0, "taker_buy_quote": 35467.738617 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.001384, "high": 0.001418, "low": 0.001372, "close": 0.001398, "volume": 118662935.0, "close_time": 1763855999999, "quote_volume": 165409.366626, "trades": 1635, "taker_buy_base": 56260144.0, "taker_buy_quote": 78397.548673 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001397, "high": 0.001433, "low": 0.001387, "close": 0.001413, "volume": 135462747.0, "close_time": 1763870399999, "quote_volume": 191564.468905, "trades": 2045, "taker_buy_base": 77331382.0, "taker_buy_quote": 109340.076076 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.001414, "high": 0.001425, "low": 0.00138, "close": 0.001393, "volume": 101955361.0, "close_time": 1763884799999, "quote_volume": 142921.875023, "trades": 1438, "taker_buy_base": 47424319.0, "taker_buy_quote": 66477.36335 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.001392, "high": 0.001399, "low": 0.001361, "close": 0.00137, "volume": 92966678.0, "close_time": 1763899199999, "quote_volume": 128356.129749, "trades": 1571, "taker_buy_base": 40353972.0, "taker_buy_quote": 55753.855698 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.00137, "high": 0.001391, "low": 0.001352, "close": 0.001376, "volume": 160228252.0, "close_time": 1763913599999, "quote_volume": 220194.580016, "trades": 2731, "taker_buy_base": 73175174.0, "taker_buy_quote": 100656.287647 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.001375, "high": 0.001407, "low": 0.001368, "close": 0.001392, "volume": 144983815.0, "close_time": 1763927999999, "quote_volume": 200976.856693, "trades": 2449, "taker_buy_base": 69446560.0, "taker_buy_quote": 96261.946378 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.001392, "high": 0.001401, "low": 0.001362, "close": 0.001364, "volume": 86906843.0, "close_time": 1763942399999, "quote_volume": 120558.926114, "trades": 1775, "taker_buy_base": 32348989.0, "taker_buy_quote": 44912.235576 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.001363, "high": 0.001462, "low": 0.001337, "close": 0.00145, "volume": 259989270.0, "close_time": 1763956799999, "quote_volume": 363485.469712, "trades": 4997, "taker_buy_base": 127974716.0, "taker_buy_quote": 178811.561345 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.001449, "high": 0.001486, "low": 0.001424, "close": 0.001431, "volume": 366714793.0, "close_time": 1763971199999, "quote_volume": 533391.509781, "trades": 5874, "taker_buy_base": 162824724.0, "taker_buy_quote": 236632.760526 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.001431, "high": 0.001459, "low": 0.001399, "close": 0.001432, "volume": 192020270.0, "close_time": 1763985599999, "quote_volume": 272616.704301, "trades": 4281, "taker_buy_base": 84436914.0, "taker_buy_quote": 120003.887208 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.001432, "high": 0.001483, "low": 0.001398, "close": 0.001459, "volume": 285927872.0, "close_time": 1763999999999, "quote_volume": 410260.595873, "trades": 5219, "taker_buy_base": 144089229.0, "taker_buy_quote": 206640.509442 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.001457, "high": 0.001544, "low": 0.001456, "close": 0.001508, "volume": 436585673.0, "close_time": 1764014399999, "quote_volume": 657188.66188, "trades": 6730, "taker_buy_base": 218612256.0, "taker_buy_quote": 328854.295635 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.001509, "high": 0.001551, "low": 0.001498, "close": 0.001505, "volume": 171271819.0, "close_time": 1764028799999, "quote_volume": 261028.544303, "trades": 2722, "taker_buy_base": 83336594.0, "taker_buy_quote": 127070.453932 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001507, "high": 0.00152, "low": 0.001476, "close": 0.001486, "volume": 344505518.0, "close_time": 1764043199999, "quote_volume": 516749.287348, "trades": 3477, "taker_buy_base": 154041948.0, "taker_buy_quote": 230627.719184 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.001486, "high": 0.001505, "low": 0.001471, "close": 0.001473, "volume": 136316535.0, "close_time": 1764057599999, "quote_volume": 203011.780841, "trades": 1912, "taker_buy_base": 71755474.0, "taker_buy_quote": 106941.973419 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.001474, "high": 0.001491, "low": 0.001452, "close": 0.001484, "volume": 123705671.0, "close_time": 1764071999999, "quote_volume": 182118.28823, "trades": 1611, "taker_buy_base": 50510216.0, "taker_buy_quote": 74439.224351 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.001484, "high": 0.001501, "low": 0.001441, "close": 0.001488, "volume": 205663903.0, "close_time": 1764086399999, "quote_volume": 302527.960542, "trades": 3356, "taker_buy_base": 97317997.0, "taker_buy_quote": 143156.10666 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.001489, "high": 0.001575, "low": 0.001487, "close": 0.00153, "volume": 284774847.0, "close_time": 1764100799999, "quote_volume": 434864.17786, "trades": 5692, "taker_buy_base": 149461779.0, "taker_buy_quote": 228187.737568 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.001532, "high": 0.001553, "low": 0.001501, "close": 0.001534, "volume": 143523529.0, "close_time": 1764115199999, "quote_volume": 220245.048513, "trades": 2712, "taker_buy_base": 67076917.0, "taker_buy_quote": 103030.853361 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001535, "high": 0.001574, "low": 0.001501, "close": 0.001503, "volume": 1410002357.0, "close_time": 1764129599999, "quote_volume": 2168518.124406, "trades": 12595, "taker_buy_base": 614990353.0, "taker_buy_quote": 940895.143639 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.001503, "high": 0.001559, "low": 0.001494, "close": 0.001558, "volume": 331458898.0, "close_time": 1764143999999, "quote_volume": 501535.885568, "trades": 5504, "taker_buy_base": 202680124.0, "taker_buy_quote": 306855.008736 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.001558, "high": 0.001561, "low": 0.001498, "close": 0.001506, "volume": 271690815.0, "close_time": 1764158399999, "quote_volume": 415815.30928, "trades": 5929, "taker_buy_base": 141069891.0, "taker_buy_quote": 216336.115888 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.001505, "high": 0.001517, "low": 0.001469, "close": 0.001483, "volume": 224021310.0, "close_time": 1764172799999, "quote_volume": 334417.74344, "trades": 4908, "taker_buy_base": 108497863.0, "taker_buy_quote": 162179.775455 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.001484, "high": 0.001616, "low": 0.001484, "close": 0.001606, "volume": 264389679.0, "close_time": 1764187199999, "quote_volume": 413643.463974, "trades": 6686, "taker_buy_base": 146723844.0, "taker_buy_quote": 229501.047593 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.001607, "high": 0.001651, "low": 0.001578, "close": 0.001615, "volume": 252743454.0, "close_time": 1764201599999, "quote_volume": 408546.105471, "trades": 5302, "taker_buy_base": 137995644.0, "taker_buy_quote": 223277.571371 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.001615, "high": 0.001635, "low": 0.001587, "close": 0.001598, "volume": 1136738301.0, "close_time": 1764215999999, "quote_volume": 1831008.51587, "trades": 12087, "taker_buy_base": 459590117.0, "taker_buy_quote": 738996.452053 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.001597, "high": 0.001631, "low": 0.001585, "close": 0.001611, "volume": 449585000.0, "close_time": 1764230399999, "quote_volume": 719920.111681, "trades": 5373, "taker_buy_base": 327949655.0, "taker_buy_quote": 524745.298758 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.00161, "high": 0.001621, "low": 0.001595, "close": 0.001601, "volume": 162693863.0, "close_time": 1764244799999, "quote_volume": 261288.761446, "trades": 3899, "taker_buy_base": 78825773.0, "taker_buy_quote": 126529.444238 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0016, "high": 0.001857, "low": 0.001584, "close": 0.001852, "volume": 2405583525.0, "close_time": 1764259199999, "quote_volume": 4141774.629264, "trades": 57193, "taker_buy_base": 1280429401.0, "taker_buy_quote": 2202445.067346 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.001851, "high": 0.0025, "low": 0.00171, "close": 0.00234, "volume": 5787726143.0, "close_time": 1764273599999, "quote_volume": 12204226.44302, "trades": 168210, "taker_buy_base": 2807141473.0, "taker_buy_quote": 5927660.845774 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.002339, "high": 0.002413, "low": 0.002111, "close": 0.002139, "volume": 3126858842.0, "close_time": 1764287999999, "quote_volume": 7006265.848762, "trades": 79949, "taker_buy_base": 1517235614.0, "taker_buy_quote": 3398091.781451 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002134, "high": 0.002205, "low": 0.001967, "close": 0.002004, "volume": 1928932805.0, "close_time": 1764302399999, "quote_volume": 3952930.907839, "trades": 33119, "taker_buy_base": 987749489.0, "taker_buy_quote": 2024218.749337 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.002002, "high": 0.00235, "low": 0.001981, "close": 0.002122, "volume": 3266314262.0, "close_time": 1764316799999, "quote_volume": 7005902.241081, "trades": 56618, "taker_buy_base": 1627431481.0, "taker_buy_quote": 3492164.987986 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.002119, "high": 0.0027, "low": 0.002087, "close": 0.00253, "volume": 4113437663.0, "close_time": 1764331199999, "quote_volume": 9733111.646484, "trades": 83802, "taker_buy_base": 2109914174.0, "taker_buy_quote": 4996803.8294 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.002531, "high": 0.002771, "low": 0.002307, "close": 0.002674, "volume": 5074400062.0, "close_time": 1764345599999, "quote_volume": 13050008.423576, "trades": 90391, "taker_buy_base": 2520330391.0, "taker_buy_quote": 6485808.954689 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.002678, "high": 0.00277, "low": 0.002345, "close": 0.002378, "volume": 3687168868.0, "close_time": 1764359999999, "quote_volume": 9309328.610128, "trades": 66641, "taker_buy_base": 1818094225.0, "taker_buy_quote": 4594118.091824 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.002377, "high": 0.002512, "low": 0.002324, "close": 0.002394, "volume": 1687311827.0, "close_time": 1764374399999, "quote_volume": 4059219.944999, "trades": 32733, "taker_buy_base": 873652883.0, "taker_buy_quote": 2100925.106269 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002393, "high": 0.00259, "low": 0.002334, "close": 0.002492, "volume": 1645098554.0, "close_time": 1764388799999, "quote_volume": 4045617.87712, "trades": 36511, "taker_buy_base": 822302755.0, "taker_buy_quote": 2022665.72876 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.002492, "high": 0.002551, "low": 0.002275, "close": 0.002502, "volume": 1943547158.0, "close_time": 1764403199999, "quote_volume": 4725205.569718, "trades": 43986, "taker_buy_base": 975298370.0, "taker_buy_quote": 2373504.5342 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.002501, "high": 0.00255, "low": 0.002247, "close": 0.002348, "volume": 1618795334.0, "close_time": 1764417599999, "quote_volume": 3842372.141366, "trades": 39896, "taker_buy_base": 766310173.0, "taker_buy_quote": 1817531.698765 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.002346, "high": 0.002353, "low": 0.002221, "close": 0.00226, "volume": 917411922.0, "close_time": 1764431999999, "quote_volume": 2090106.248156, "trades": 23088, "taker_buy_base": 465793076.0, "taker_buy_quote": 1061600.095489 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.002259, "high": 0.002259, "low": 0.002089, "close": 0.002148, "volume": 1396180632.0, "close_time": 1764446399999, "quote_volume": 2995092.058009, "trades": 26738, "taker_buy_base": 682028386.0, "taker_buy_quote": 1462645.933193 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.002147, "high": 0.002151, "low": 0.0021, "close": 0.002115, "volume": 354545676.0, "close_time": 1764460799999, "quote_volume": 752779.70001, "trades": 6994, "taker_buy_base": 177633896.0, "taker_buy_quote": 377108.13468 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002114, "high": 0.00218, "low": 0.002098, "close": 0.002098, "volume": 734187920.0, "close_time": 1764475199999, "quote_volume": 1573488.093416, "trades": 10109, "taker_buy_base": 335871179.0, "taker_buy_quote": 719528.357182 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.002098, "high": 0.00227, "low": 0.002012, "close": 0.002163, "volume": 1247619655.0, "close_time": 1764489599999, "quote_volume": 2650099.484627, "trades": 18914, "taker_buy_base": 619520323.0, "taker_buy_quote": 1315773.933293 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.002162, "high": 0.002205, "low": 0.002063, "close": 0.002128, "volume": 763393411.0, "close_time": 1764503999999, "quote_volume": 1630754.437487, "trades": 14306, "taker_buy_base": 356306337.0, "taker_buy_quote": 760542.558305 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.002129, "high": 0.002144, "low": 0.002065, "close": 0.002071, "volume": 441114264.0, "close_time": 1764518399999, "quote_volume": 926246.108694, "trades": 8179, "taker_buy_base": 194590188.0, "taker_buy_quote": 408606.142156 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.002073, "high": 0.002127, "low": 0.002063, "close": 0.00208, "volume": 415862154.0, "close_time": 1764532799999, "quote_volume": 869843.077626, "trades": 6230, "taker_buy_base": 207521933.0, "taker_buy_quote": 433717.674751 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.002081, "high": 0.002097, "low": 0.002006, "close": 0.002019, "volume": 266911018.0, "close_time": 1764547199999, "quote_volume": 543515.35333, "trades": 4715, "taker_buy_base": 118267752.0, "taker_buy_quote": 240669.594986 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002016, "high": 0.00202, "low": 0.001894, "close": 0.001914, "volume": 875631099.0, "close_time": 1764561599999, "quote_volume": 1685521.249951, "trades": 16017, "taker_buy_base": 460273159.0, "taker_buy_quote": 884409.02329 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.001916, "high": 0.001934, "low": 0.001829, "close": 0.00186, "volume": 399837187.0, "close_time": 1764575999999, "quote_volume": 749407.005942, "trades": 7718, "taker_buy_base": 186832710.0, "taker_buy_quote": 349640.022012 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.001858, "high": 0.001937, "low": 0.001837, "close": 0.001889, "volume": 601089443.0, "close_time": 1764590399999, "quote_volume": 1135401.212953, "trades": 8393, "taker_buy_base": 309022095.0, "taker_buy_quote": 582743.880264 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.001889, "high": 0.001912, "low": 0.001796, "close": 0.00182, "volume": 544870456.0, "close_time": 1764604799999, "quote_volume": 1010420.955863, "trades": 7759, "taker_buy_base": 228564010.0, "taker_buy_quote": 425756.663603 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.001819, "high": 0.001823, "low": 0.001774, "close": 0.001795, "volume": 331431524.0, "close_time": 1764619199999, "quote_volume": 594295.397748, "trades": 5623, "taker_buy_base": 154256300.0, "taker_buy_quote": 276702.558604 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.001794, "high": 0.001846, "low": 0.001792, "close": 0.001834, "volume": 220202337.0, "close_time": 1764633599999, "quote_volume": 401323.27211, "trades": 3309, "taker_buy_base": 113792001.0, "taker_buy_quote": 207479.968909 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001834, "high": 0.001869, "low": 0.001804, "close": 0.001832, "volume": 573955944.0, "close_time": 1764647999999, "quote_volume": 1053475.842112, "trades": 7693, "taker_buy_base": 253220900.0, "taker_buy_quote": 463324.926392 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.001832, "high": 0.001836, "low": 0.001772, "close": 0.001788, "volume": 110774354.0, "close_time": 1764662399999, "quote_volume": 199487.21423, "trades": 1738, "taker_buy_base": 43864670.0, "taker_buy_quote": 78952.253568 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.001786, "high": 0.001805, "low": 0.001757, "close": 0.00179, "volume": 238599147.0, "close_time": 1764676799999, "quote_volume": 424009.318546, "trades": 3322, "taker_buy_base": 116557669.0, "taker_buy_quote": 207423.207996 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.001791, "high": 0.002361, "low": 0.001791, "close": 0.00226, "volume": 2914728014.0, "close_time": 1764691199999, "quote_volume": 6148627.471627, "trades": 51338, "taker_buy_base": 1434833034.0, "taker_buy_quote": 3020570.054739 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.00226, "high": 0.002685, "low": 0.002252, "close": 0.002545, "volume": 3357851545.0, "close_time": 1764705599999, "quote_volume": 8454808.509058, "trades": 61668, "taker_buy_base": 1740459658.0, "taker_buy_quote": 4381833.834154 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.002546, "high": 0.002584, "low": 0.002415, "close": 0.002479, "volume": 1264904418.0, "close_time": 1764719999999, "quote_volume": 3142278.685685, "trades": 19452, "taker_buy_base": 627538652.0, "taker_buy_quote": 1559709.302429 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002481, "high": 0.002558, "low": 0.002341, "close": 0.002349, "volume": 1357518857.0, "close_time": 1764734399999, "quote_volume": 3357875.306778, "trades": 25199, "taker_buy_base": 682620402.0, "taker_buy_quote": 1690506.571937 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.002349, "high": 0.002623, "low": 0.002328, "close": 0.002436, "volume": 1679876443.0, "close_time": 1764748799999, "quote_volume": 4198548.509174, "trades": 31425, "taker_buy_base": 843244541.0, "taker_buy_quote": 2107997.541926 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.002436, "high": 0.002868, "low": 0.002431, "close": 0.002785, "volume": 2870093765.0, "close_time": 1764763199999, "quote_volume": 7690019.190416, "trades": 62495, "taker_buy_base": 1443423501.0, "taker_buy_quote": 3861002.811681 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.002782, "high": 0.002785, "low": 0.002496, "close": 0.002507, "volume": 2011854761.0, "close_time": 1764777599999, "quote_volume": 5312587.234786, "trades": 39162, "taker_buy_base": 978672622.0, "taker_buy_quote": 2586050.234317 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.002507, "high": 0.002511, "low": 0.002397, "close": 0.002443, "volume": 949106570.0, "close_time": 1764791999999, "quote_volume": 2323715.163162, "trades": 16157, "taker_buy_base": 450827068.0, "taker_buy_quote": 1104612.871333 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.002444, "high": 0.002455, "low": 0.002387, "close": 0.002391, "volume": 604859378.0, "close_time": 1764806399999, "quote_volume": 1470437.825151, "trades": 8226, "taker_buy_base": 288734004.0, "taker_buy_quote": 702434.014782 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00239, "high": 0.00245, "low": 0.002367, "close": 0.002381, "volume": 412274742.0, "close_time": 1764820799999, "quote_volume": 990188.755387, "trades": 6201, "taker_buy_base": 202087351.0, "taker_buy_quote": 486107.934005 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.002381, "high": 0.002442, "low": 0.002335, "close": 0.002348, "volume": 518825295.0, "close_time": 1764835199999, "quote_volume": 1238822.265968, "trades": 9470, "taker_buy_base": 277768353.0, "taker_buy_quote": 663718.851221 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.002347, "high": 0.002628, "low": 0.002279, "close": 0.002613, "volume": 1433201742.0, "close_time": 1764849599999, "quote_volume": 3491660.636538, "trades": 18437, "taker_buy_base": 752922542.0, "taker_buy_quote": 1833726.828953 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.002613, "high": 0.002634, "low": 0.002412, "close": 0.002436, "volume": 1517775260.0, "close_time": 1764863999999, "quote_volume": 3773453.764546, "trades": 19027, "taker_buy_base": 691077302.0, "taker_buy_quote": 1717653.166289 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.002437, "high": 0.002501, "low": 0.002322, "close": 0.002363, "volume": 841606770.0, "close_time": 1764878399999, "quote_volume": 2030405.264606, "trades": 11553, "taker_buy_base": 406004188.0, "taker_buy_quote": 979622.044427 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.002364, "high": 0.002424, "low": 0.002335, "close": 0.002371, "volume": 445371143.0, "close_time": 1764892799999, "quote_volume": 1058148.940413, "trades": 6202, "taker_buy_base": 246984713.0, "taker_buy_quote": 586929.517838 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002371, "high": 0.00238, "low": 0.0023, "close": 0.002325, "volume": 303141534.0, "close_time": 1764907199999, "quote_volume": 709353.630732, "trades": 5403, "taker_buy_base": 141176870.0, "taker_buy_quote": 330637.102669 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.002325, "high": 0.002424, "low": 0.002288, "close": 0.002388, "volume": 641317310.0, "close_time": 1764921599999, "quote_volume": 1507088.865674, "trades": 8412, "taker_buy_base": 332731423.0, "taker_buy_quote": 783568.971921 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.002387, "high": 0.002486, "low": 0.002325, "close": 0.002329, "volume": 1347580539.0, "close_time": 1764935999999, "quote_volume": 3257600.938578, "trades": 23760, "taker_buy_base": 592574961.0, "taker_buy_quote": 1434158.605252 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.002332, "high": 0.002408, "low": 0.002283, "close": 0.002305, "volume": 880428449.0, "close_time": 1764950399999, "quote_volume": 2050385.557135, "trades": 14570, "taker_buy_base": 441677557.0, "taker_buy_quote": 1029424.016128 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.002305, "high": 0.002307, "low": 0.002165, "close": 0.002257, "volume": 752498733.0, "close_time": 1764964799999, "quote_volume": 1674564.024542, "trades": 12269, "taker_buy_base": 338103757.0, "taker_buy_quote": 753160.042282 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.002256, "high": 0.002256, "low": 0.002202, "close": 0.002242, "volume": 245726854.0, "close_time": 1764979199999, "quote_volume": 546484.767927, "trades": 3272, "taker_buy_base": 117313144.0, "taker_buy_quote": 260769.082442 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00224, "high": 0.002253, "low": 0.002187, "close": 0.0022, "volume": 173827895.0, "close_time": 1764993599999, "quote_volume": 384706.780743, "trades": 3190, "taker_buy_base": 90151956.0, "taker_buy_quote": 199600.930478 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0022, "high": 0.00221, "low": 0.00217, "close": 0.002195, "volume": 214585145.0, "close_time": 1765007999999, "quote_volume": 469528.562633, "trades": 3002, "taker_buy_base": 111806769.0, "taker_buy_quote": 244596.42946 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.002195, "high": 0.002213, "low": 0.002157, "close": 0.002184, "volume": 237896898.0, "close_time": 1765022399999, "quote_volume": 518409.730507, "trades": 3028, "taker_buy_base": 108828011.0, "taker_buy_quote": 237382.979326 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.002184, "high": 0.002268, "low": 0.002166, "close": 0.002189, "volume": 348775544.0, "close_time": 1765036799999, "quote_volume": 772058.924708, "trades": 4906, "taker_buy_base": 182442315.0, "taker_buy_quote": 403615.114995 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.002189, "high": 0.002233, "low": 0.002142, "close": 0.002159, "volume": 370774532.0, "close_time": 1765051199999, "quote_volume": 809180.475162, "trades": 5300, "taker_buy_base": 191995480.0, "taker_buy_quote": 419082.511248 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.002157, "high": 0.002198, "low": 0.002153, "close": 0.002175, "volume": 248927376.0, "close_time": 1765065599999, "quote_volume": 540020.71715, "trades": 3299, "taker_buy_base": 122151035.0, "taker_buy_quote": 265163.01998 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002175, "high": 0.002234, "low": 0.00216, "close": 0.002193, "volume": 410845221.0, "close_time": 1765079999999, "quote_volume": 903735.470586, "trades": 4884, "taker_buy_base": 195418618.0, "taker_buy_quote": 429484.526253 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.002192, "high": 0.002236, "low": 0.002155, "close": 0.00216, "volume": 187660204.0, "close_time": 1765094399999, "quote_volume": 409741.536192, "trades": 2916, "taker_buy_base": 84685029.0, "taker_buy_quote": 185270.179064 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.002159, "high": 0.002167, "low": 0.002106, "close": 0.002121, "volume": 279440591.0, "close_time": 1765108799999, "quote_volume": 595315.626608, "trades": 4906, "taker_buy_base": 124466247.0, "taker_buy_quote": 265131.585277 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00212, "high": 0.002168, "low": 0.002048, "close": 0.002167, "volume": 435805706.0, "close_time": 1765123199999, "quote_volume": 914401.620214, "trades": 8222, "taker_buy_base": 222392068.0, "taker_buy_quote": 465719.712878 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.002164, "high": 0.002399, "low": 0.002149, "close": 0.002259, "volume": 1469339029.0, "close_time": 1765137599999, "quote_volume": 3340701.012326, "trades": 22562, "taker_buy_base": 775127627.0, "taker_buy_quote": 1762091.263474 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.002261, "high": 0.002261, "low": 0.002114, "close": 0.00217, "volume": 408671495.0, "close_time": 1765151999999, "quote_volume": 890840.477182, "trades": 6492, "taker_buy_base": 202355219.0, "taker_buy_quote": 440595.932077 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002167, "high": 0.002315, "low": 0.002138, "close": 0.002236, "volume": 407185732.0, "close_time": 1765166399999, "quote_volume": 908895.800581, "trades": 6950, "taker_buy_base": 181567184.0, "taker_buy_quote": 405141.548244 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.002237, "high": 0.002375, "low": 0.002215, "close": 0.002273, "volume": 578399804.0, "close_time": 1765180799999, "quote_volume": 1332249.659443, "trades": 9835, "taker_buy_base": 306354065.0, "taker_buy_quote": 707208.26334 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.002272, "high": 0.002434, "low": 0.002264, "close": 0.002299, "volume": 1287079134.0, "close_time": 1765195199999, "quote_volume": 3029202.107795, "trades": 23616, "taker_buy_base": 631551822.0, "taker_buy_quote": 1485633.468756 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.002297, "high": 0.002309, "low": 0.00219, "close": 0.002214, "volume": 625091539.0, "close_time": 1765209599999, "quote_volume": 1403833.054693, "trades": 9338, "taker_buy_base": 310330752.0, "taker_buy_quote": 697378.913448 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.002213, "high": 0.002239, "low": 0.002158, "close": 0.002179, "volume": 280764123.0, "close_time": 1765223999999, "quote_volume": 617824.793068, "trades": 4365, "taker_buy_base": 109192213.0, "taker_buy_quote": 240321.716351 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.002182, "high": 0.002235, "low": 0.002181, "close": 0.002208, "volume": 173342921.0, "close_time": 1765238399999, "quote_volume": 382771.685829, "trades": 3072, "taker_buy_base": 87342038.0, "taker_buy_quote": 192866.41495 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002207, "high": 0.002213, "low": 0.002158, "close": 0.002194, "volume": 250409441.0, "close_time": 1765252799999, "quote_volume": 546312.991405, "trades": 2919, "taker_buy_base": 100626279.0, "taker_buy_quote": 219571.952426 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.002194, "high": 0.002196, "low": 0.002151, "close": 0.002177, "volume": 146325343.0, "close_time": 1765267199999, "quote_volume": 317716.834235, "trades": 2575, "taker_buy_base": 83224360.0, "taker_buy_quote": 180640.429049 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.002176, "high": 0.002185, "low": 0.00215, "close": 0.002169, "volume": 124250823.0, "close_time": 1765281599999, "quote_volume": 269020.51773, "trades": 1796, "taker_buy_base": 61548469.0, "taker_buy_quote": 133296.920898 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.002168, "high": 0.002254, "low": 0.002159, "close": 0.00224, "volume": 365293079.0, "close_time": 1765295999999, "quote_volume": 805537.606412, "trades": 4264, "taker_buy_base": 188163146.0, "taker_buy_quote": 415196.50204 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.002239, "high": 0.0023, "low": 0.002208, "close": 0.002217, "volume": 605285109.0, "close_time": 1765310399999, "quote_volume": 1367324.21436, "trades": 8080, "taker_buy_base": 305558591.0, "taker_buy_quote": 690378.6159 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.002216, "high": 0.002216, "low": 0.002133, "close": 0.002185, "volume": 281022813.0, "close_time": 1765324799999, "quote_volume": 609469.070527, "trades": 4829, "taker_buy_base": 150887751.0, "taker_buy_quote": 327006.683417 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002185, "high": 0.002196, "low": 0.002129, "close": 0.002139, "volume": 202121168.0, "close_time": 1765339199999, "quote_volume": 435721.872271, "trades": 2740, "taker_buy_base": 81078634.0, "taker_buy_quote": 174661.845856 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.002137, "high": 0.002166, "low": 0.002131, "close": 0.002137, "volume": 190764195.0, "close_time": 1765353599999, "quote_volume": 409140.278464, "trades": 3625, "taker_buy_base": 109640584.0, "taker_buy_quote": 235104.531888 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.002137, "high": 0.002148, "low": 0.002108, "close": 0.00213, "volume": 174677158.0, "close_time": 1765367999999, "quote_volume": 371919.532479, "trades": 3134, "taker_buy_base": 90504114.0, "taker_buy_quote": 192675.807488 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.002129, "high": 0.002142, "low": 0.002101, "close": 0.002116, "volume": 156834912.0, "close_time": 1765382399999, "quote_volume": 333128.460385, "trades": 2593, "taker_buy_base": 62576431.0, "taker_buy_quote": 132956.224125 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.002118, "high": 0.002157, "low": 0.002097, "close": 0.002124, "volume": 274313698.0, "close_time": 1765396799999, "quote_volume": 582994.890582, "trades": 4699, "taker_buy_base": 122016565.0, "taker_buy_quote": 259149.081764 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.002126, "high": 0.002167, "low": 0.002045, "close": 0.002066, "volume": 284912643.0, "close_time": 1765411199999, "quote_volume": 600252.384076, "trades": 4932, "taker_buy_base": 142119466.0, "taker_buy_quote": 299842.111741 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002066, "high": 0.002067, "low": 0.001973, "close": 0.001981, "volume": 258574988.0, "close_time": 1765425599999, "quote_volume": 521862.979404, "trades": 4860, "taker_buy_base": 123729806.0, "taker_buy_quote": 250559.460359 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.001979, "high": 0.00203, "low": 0.001973, "close": 0.00201, "volume": 145352945.0, "close_time": 1765439999999, "quote_volume": 291782.72477, "trades": 2259, "taker_buy_base": 76204493.0, "taker_buy_quote": 152948.882074 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00201, "high": 0.00202, "low": 0.001992, "close": 0.002003, "volume": 172350519.0, "close_time": 1765454399999, "quote_volume": 345490.592023, "trades": 3122, "taker_buy_base": 101907734.0, "taker_buy_quote": 204318.215245 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.002002, "high": 0.002028, "low": 0.001982, "close": 0.001997, "volume": 241032644.0, "close_time": 1765468799999, "quote_volume": 483124.950296, "trades": 4451, "taker_buy_base": 151947218.0, "taker_buy_quote": 304754.15298 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.001996, "high": 0.002033, "low": 0.001989, "close": 0.002004, "volume": 196384989.0, "close_time": 1765483199999, "quote_volume": 393503.599933, "trades": 2914, "taker_buy_base": 104556562.0, "taker_buy_quote": 209519.605217 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.002002, "high": 0.002067, "low": 0.002001, "close": 0.002032, "volume": 181962466.0, "close_time": 1765497599999, "quote_volume": 370496.649692, "trades": 2874, "taker_buy_base": 92571037.0, "taker_buy_quote": 188445.562608 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002032, "high": 0.002063, "low": 0.002012, "close": 0.002026, "volume": 104868119.0, "close_time": 1765511999999, "quote_volume": 213694.690906, "trades": 3070, "taker_buy_base": 59974708.0, "taker_buy_quote": 122279.204648 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.002026, "high": 0.002032, "low": 0.001998, "close": 0.002003, "volume": 103943294.0, "close_time": 1765526399999, "quote_volume": 209104.033333, "trades": 1783, "taker_buy_base": 56009490.0, "taker_buy_quote": 112720.120856 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.002003, "high": 0.00203, "low": 0.001992, "close": 0.001998, "volume": 116143422.0, "close_time": 1765540799999, "quote_volume": 233022.977073, "trades": 2401, "taker_buy_base": 67841432.0, "taker_buy_quote": 136167.783437 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.001997, "high": 0.002012, "low": 0.001898, "close": 0.001913, "volume": 276636782.0, "close_time": 1765555199999, "quote_volume": 543985.021155, "trades": 4341, "taker_buy_base": 146731520.0, "taker_buy_quote": 288333.816258 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.001911, "high": 0.00196, "low": 0.001908, "close": 0.001936, "volume": 248548045.0, "close_time": 1765569599999, "quote_volume": 480680.410672, "trades": 3682, "taker_buy_base": 101885873.0, "taker_buy_quote": 197114.598604 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.001933, "high": 0.001967, "low": 0.00193, "close": 0.001962, "volume": 59629713.0, "close_time": 1765583999999, "quote_volume": 116493.257491, "trades": 1111, "taker_buy_base": 36880595.0, "taker_buy_quote": 72037.167453 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001963, "high": 0.00198, "low": 0.001959, "close": 0.00197, "volume": 32029865.0, "close_time": 1765598399999, "quote_volume": 63010.584975, "trades": 842, "taker_buy_base": 15337951.0, "taker_buy_quote": 30182.249276 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.001973, "high": 0.00201, "low": 0.001966, "close": 0.002009, "volume": 97732084.0, "close_time": 1765612799999, "quote_volume": 194141.034853, "trades": 1248, "taker_buy_base": 49940392.0, "taker_buy_quote": 99273.158946 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00201, "high": 0.00202, "low": 0.001972, "close": 0.001978, "volume": 139146763.0, "close_time": 1765627199999, "quote_volume": 276986.394067, "trades": 2012, "taker_buy_base": 78838354.0, "taker_buy_quote": 156951.00095 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.001977, "high": 0.002325, "low": 0.001976, "close": 0.002106, "volume": 2009363350.0, "close_time": 1765641599999, "quote_volume": 4224599.303926, "trades": 33439, "taker_buy_base": 985319353.0, "taker_buy_quote": 2065511.877419 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.002104, "high": 0.002125, "low": 0.002046, "close": 0.002103, "volume": 541789596.0, "close_time": 1765655999999, "quote_volume": 1127379.539476, "trades": 6695, "taker_buy_base": 273006199.0, "taker_buy_quote": 569153.246832 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.002105, "high": 0.002109, "low": 0.002041, "close": 0.002043, "volume": 208126398.0, "close_time": 1765670399999, "quote_volume": 429555.189371, "trades": 3387, "taker_buy_base": 92829761.0, "taker_buy_quote": 191546.50612 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002044, "high": 0.002062, "low": 0.002013, "close": 0.002049, "volume": 273215328.0, "close_time": 1765684799999, "quote_volume": 557029.107289, "trades": 3153, "taker_buy_base": 169623833.0, "taker_buy_quote": 346164.118225 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.002052, "high": 0.002112, "low": 0.002039, "close": 0.00209, "volume": 197128459.0, "close_time": 1765699199999, "quote_volume": 408580.681227, "trades": 2891, "taker_buy_base": 109341663.0, "taker_buy_quote": 226534.605008 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.002091, "high": 0.00211, "low": 0.00205, "close": 0.002087, "volume": 438064186.0, "close_time": 1765713599999, "quote_volume": 912478.654678, "trades": 7018, "taker_buy_base": 202203797.0, "taker_buy_quote": 421390.090403 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.002087, "high": 0.002114, "low": 0.002032, "close": 0.002055, "volume": 392195746.0, "close_time": 1765727999999, "quote_volume": 809766.751542, "trades": 6481, "taker_buy_base": 190251307.0, "taker_buy_quote": 393044.505378 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.002056, "high": 0.00211, "low": 0.002035, "close": 0.002037, "volume": 198638961.0, "close_time": 1765742399999, "quote_volume": 409667.525558, "trades": 3023, "taker_buy_base": 119572487.0, "taker_buy_quote": 246835.728985 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.002037, "high": 0.002043, "low": 0.001955, "close": 0.001979, "volume": 172894263.0, "close_time": 1765756799999, "quote_volume": 346093.193371, "trades": 3334, "taker_buy_base": 93189925.0, "taker_buy_quote": 186550.337989 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001976, "high": 0.002059, "low": 0.001976, "close": 0.002004, "volume": 252474413.0, "close_time": 1765771199999, "quote_volume": 509174.212607, "trades": 6618, "taker_buy_base": 128511299.0, "taker_buy_quote": 259326.334558 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.002003, "high": 0.002021, "low": 0.00197, "close": 0.001979, "volume": 100573260.0, "close_time": 1765785599999, "quote_volume": 200570.717832, "trades": 2022, "taker_buy_base": 47016548.0, "taker_buy_quote": 93827.079966 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.001981, "high": 0.001997, "low": 0.001976, "close": 0.00199, "volume": 67197563.0, "close_time": 1765799999999, "quote_volume": 133531.695581, "trades": 1769, "taker_buy_base": 31499660.0, "taker_buy_quote": 62588.536778 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00199, "high": 0.002049, "low": 0.001921, "close": 0.001939, "volume": 251860291.0, "close_time": 1765814399999, "quote_volume": 497523.059142, "trades": 6911, "taker_buy_base": 124391940.0, "taker_buy_quote": 246893.880057 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.001937, "high": 0.001956, "low": 0.00186, "close": 0.001934, "volume": 217074497.0, "close_time": 1765828799999, "quote_volume": 415242.448381, "trades": 4209, "taker_buy_base": 104358481.0, "taker_buy_quote": 199601.989439 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.001934, "high": 0.001938, "low": 0.001897, "close": 0.00193, "volume": 102950755.0, "close_time": 1765843199999, "quote_volume": 197747.565629, "trades": 1575, "taker_buy_base": 57965096.0, "taker_buy_quote": 111380.16944 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00193, "high": 0.001938, "low": 0.001903, "close": 0.001923, "volume": 71463271.0, "close_time": 1765857599999, "quote_volume": 137305.513143, "trades": 1080, "taker_buy_base": 26787583.0, "taker_buy_quote": 51510.87262 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.001925, "high": 0.001931, "low": 0.001883, "close": 0.001887, "volume": 76722438.0, "close_time": 1765871999999, "quote_volume": 145913.454577, "trades": 1733, "taker_buy_base": 46677960.0, "taker_buy_quote": 88864.688929 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.001887, "high": 0.001931, "low": 0.001879, "close": 0.00191, "volume": 133130866.0, "close_time": 1765886399999, "quote_volume": 252531.585521, "trades": 1882, "taker_buy_base": 80350973.0, "taker_buy_quote": 152431.033626 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.001911, "high": 0.001917, "low": 0.001852, "close": 0.001898, "volume": 200384804.0, "close_time": 1765900799999, "quote_volume": 376995.857888, "trades": 3279, "taker_buy_base": 113978972.0, "taker_buy_quote": 214668.34298 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0019, "high": 0.001903, "low": 0.001847, "close": 0.001875, "volume": 116224553.0, "close_time": 1765915199999, "quote_volume": 217483.194655, "trades": 2630, "taker_buy_base": 57560074.0, "taker_buy_quote": 107743.831853 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.001873, "high": 0.001904, "low": 0.001868, "close": 0.001879, "volume": 69087550.0, "close_time": 1765929599999, "quote_volume": 130030.342925, "trades": 1510, "taker_buy_base": 36106069.0, "taker_buy_quote": 67985.048983 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001879, "high": 0.001886, "low": 0.001833, "close": 0.001856, "volume": 91539822.0, "close_time": 1765943999999, "quote_volume": 170014.301885, "trades": 2049, "taker_buy_base": 43918587.0, "taker_buy_quote": 81547.585151 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.001857, "high": 0.001863, "low": 0.001832, "close": 0.001855, "volume": 74880621.0, "close_time": 1765958399999, "quote_volume": 137992.788842, "trades": 2045, "taker_buy_base": 53913477.0, "taker_buy_quote": 99355.225015 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.001856, "high": 0.001857, "low": 0.001834, "close": 0.001851, "volume": 61457547.0, "close_time": 1765972799999, "quote_volume": 113432.233958, "trades": 1255, "taker_buy_base": 36329988.0, "taker_buy_quote": 67072.495319 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.001854, "high": 0.001919, "low": 0.001826, "close": 0.001837, "volume": 218783612.0, "close_time": 1765987199999, "quote_volume": 409962.206921, "trades": 2385, "taker_buy_base": 117999925.0, "taker_buy_quote": 221611.234767 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.001836, "high": 0.00186, "low": 0.001749, "close": 0.001786, "volume": 251214473.0, "close_time": 1766001599999, "quote_volume": 450689.485759, "trades": 3516, "taker_buy_base": 112934258.0, "taker_buy_quote": 202468.534629 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.001786, "high": 0.001805, "low": 0.001775, "close": 0.001781, "volume": 83065025.0, "close_time": 1766015999999, "quote_volume": 148819.246535, "trades": 1175, "taker_buy_base": 54496315.0, "taker_buy_quote": 97714.393083 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001783, "high": 0.001786, "low": 0.001725, "close": 0.001736, "volume": 127768543.0, "close_time": 1766030399999, "quote_volume": 223741.298306, "trades": 1603, "taker_buy_base": 60640118.0, "taker_buy_quote": 106131.844992 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.001736, "high": 0.001739, "low": 0.001709, "close": 0.001725, "volume": 94189933.0, "close_time": 1766044799999, "quote_volume": 161901.494834, "trades": 1174, "taker_buy_base": 56095615.0, "taker_buy_quote": 96419.122534 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.001724, "high": 0.001738, "low": 0.001703, "close": 0.001717, "volume": 107588468.0, "close_time": 1766059199999, "quote_volume": 185377.636354, "trades": 1888, "taker_buy_base": 51210585.0, "taker_buy_quote": 88258.429548 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.001718, "high": 0.001807, "low": 0.001709, "close": 0.00176, "volume": 237651758.0, "close_time": 1766073599999, "quote_volume": 417305.36387, "trades": 2232, "taker_buy_base": 122053304.0, "taker_buy_quote": 214445.786161 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.001762, "high": 0.001764, "low": 0.001644, "close": 0.001652, "volume": 205981484.0, "close_time": 1766087999999, "quote_volume": 348710.220593, "trades": 2362, "taker_buy_base": 96395278.0, "taker_buy_quote": 163588.377355 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.001651, "high": 0.001703, "low": 0.001651, "close": 0.001694, "volume": 177200011.0, "close_time": 1766102399999, "quote_volume": 297973.303912, "trades": 1995, "taker_buy_base": 109545346.0, "taker_buy_quote": 184198.395882 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001694, "high": 0.001734, "low": 0.001666, "close": 0.001718, "volume": 117491434.0, "close_time": 1766116799999, "quote_volume": 199202.747986, "trades": 1672, "taker_buy_base": 59712227.0, "taker_buy_quote": 101266.363259 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.001721, "high": 0.002022, "low": 0.001718, "close": 0.001992, "volume": 1249599114.0, "close_time": 1766131199999, "quote_volume": 2394044.15773, "trades": 19235, "taker_buy_base": 582846877.0, "taker_buy_quote": 1113939.524233 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.001992, "high": 0.00206, "low": 0.001767, "close": 0.001779, "volume": 2035217576.0, "close_time": 1766145599999, "quote_volume": 3832489.296953, "trades": 29322, "taker_buy_base": 894587107.0, "taker_buy_quote": 1686838.267926 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.001778, "high": 0.00181, "low": 0.001751, "close": 0.001781, "volume": 491645049.0, "close_time": 1766159999999, "quote_volume": 869918.951453, "trades": 6120, "taker_buy_base": 222309500.0, "taker_buy_quote": 393859.61838 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.001778, "high": 0.001849, "low": 0.001776, "close": 0.001803, "volume": 557137669.0, "close_time": 1766174399999, "quote_volume": 1008300.35489, "trades": 6935, "taker_buy_base": 250334351.0, "taker_buy_quote": 452892.463776 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.001804, "high": 0.001817, "low": 0.00178, "close": 0.00179, "volume": 163007632.0, "close_time": 1766188799999, "quote_volume": 292711.586675, "trades": 2006, "taker_buy_base": 91560239.0, "taker_buy_quote": 164482.371194 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001791, "high": 0.001792, "low": 0.001769, "close": 0.001774, "volume": 113187909.0, "close_time": 1766203199999, "quote_volume": 201104.455368, "trades": 1190, "taker_buy_base": 47371117.0, "taker_buy_quote": 84201.978642 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.001773, "high": 0.001816, "low": 0.001757, "close": 0.001794, "volume": 245424499.0, "close_time": 1766217599999, "quote_volume": 439410.204802, "trades": 2449, "taker_buy_base": 136030020.0, "taker_buy_quote": 243603.728634 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.001794, "high": 0.001851, "low": 0.001785, "close": 0.001807, "volume": 427104413.0, "close_time": 1766231999999, "quote_volume": 777725.302967, "trades": 4982, "taker_buy_base": 234000477.0, "taker_buy_quote": 425696.706636 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.001806, "high": 0.001811, "low": 0.001761, "close": 0.001775, "volume": 110880996.0, "close_time": 1766246399999, "quote_volume": 197555.909555, "trades": 1956, "taker_buy_base": 55266537.0, "taker_buy_quote": 98566.559349 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.001775, "high": 0.001785, "low": 0.001758, "close": 0.001768, "volume": 100298237.0, "close_time": 1766260799999, "quote_volume": 177690.806777, "trades": 1201, "taker_buy_base": 55110216.0, "taker_buy_quote": 97683.796823 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00177, "high": 0.001777, "low": 0.00176, "close": 0.001763, "volume": 90359937.0, "close_time": 1766275199999, "quote_volume": 159934.413947, "trades": 2048, "taker_buy_base": 59462534.0, "taker_buy_quote": 105238.211944 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001763, "high": 0.001767, "low": 0.00171, "close": 0.001725, "volume": 153409274.0, "close_time": 1766289599999, "quote_volume": 265814.147569, "trades": 3059, "taker_buy_base": 96335683.0, "taker_buy_quote": 166935.682318 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.001726, "high": 0.001743, "low": 0.001719, "close": 0.001727, "volume": 110255342.0, "close_time": 1766303999999, "quote_volume": 190861.234601, "trades": 2064, "taker_buy_base": 57487767.0, "taker_buy_quote": 99564.25236 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.001726, "high": 0.001752, "low": 0.001712, "close": 0.001716, "volume": 142885337.0, "close_time": 1766318399999, "quote_volume": 247517.610661, "trades": 3126, "taker_buy_base": 63163449.0, "taker_buy_quote": 109502.986352 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.001717, "high": 0.001727, "low": 0.001661, "close": 0.001687, "volume": 346159750.0, "close_time": 1766332799999, "quote_volume": 584386.693191, "trades": 5819, "taker_buy_base": 156026012.0, "taker_buy_quote": 263547.122512 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.001685, "high": 0.001716, "low": 0.001677, "close": 0.00169, "volume": 120246488.0, "close_time": 1766347199999, "quote_volume": 203824.643746, "trades": 1454, "taker_buy_base": 62193840.0, "taker_buy_quote": 105532.266087 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.001689, "high": 0.001701, "low": 0.001672, "close": 0.001687, "volume": 74601277.0, "close_time": 1766361599999, "quote_volume": 125885.953219, "trades": 1046, "taker_buy_base": 36346758.0, "taker_buy_quote": 61370.501747 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001687, "high": 0.001725, "low": 0.001667, "close": 0.00169, "volume": 106381125.0, "close_time": 1766375999999, "quote_volume": 180983.039749, "trades": 2778, "taker_buy_base": 54300990.0, "taker_buy_quote": 92494.532681 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00169, "high": 0.00172, "low": 0.001688, "close": 0.001708, "volume": 103405836.0, "close_time": 1766390399999, "quote_volume": 175949.023856, "trades": 3194, "taker_buy_base": 52090479.0, "taker_buy_quote": 88631.094083 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.001708, "high": 0.001719, "low": 0.001682, "close": 0.001697, "volume": 248825899.0, "close_time": 1766404799999, "quote_volume": 422054.732315, "trades": 3772, "taker_buy_base": 152068027.0, "taker_buy_quote": 257867.646927 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.001696, "high": 0.001795, "low": 0.001691, "close": 0.001759, "volume": 528309816.0, "close_time": 1766419199999, "quote_volume": 920556.696241, "trades": 7073, "taker_buy_base": 289261145.0, "taker_buy_quote": 502756.16065 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.001759, "high": 0.001784, "low": 0.001686, "close": 0.001693, "volume": 366320832.0, "close_time": 1766433599999, "quote_volume": 632676.588858, "trades": 5795, "taker_buy_base": 158881414.0, "taker_buy_quote": 275128.965679 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.001693, "high": 0.001702, "low": 0.00167, "close": 0.001688, "volume": 178717593.0, "close_time": 1766447999999, "quote_volume": 301135.695871, "trades": 2362, "taker_buy_base": 89177411.0, "taker_buy_quote": 150497.768789 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001688, "high": 0.00171, "low": 0.001678, "close": 0.001702, "volume": 108955778.0, "close_time": 1766462399999, "quote_volume": 184649.412497, "trades": 1786, "taker_buy_base": 57821442.0, "taker_buy_quote": 98022.663024 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.001701, "high": 0.001702, "low": 0.00167, "close": 0.00169, "volume": 90912688.0, "close_time": 1766476799999, "quote_volume": 153493.600542, "trades": 2117, "taker_buy_base": 49875216.0, "taker_buy_quote": 84233.076868 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00169, "high": 0.001752, "low": 0.001686, "close": 0.001693, "volume": 433416945.0, "close_time": 1766491199999, "quote_volume": 747067.526481, "trades": 7030, "taker_buy_base": 212428915.0, "taker_buy_quote": 366143.88816 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.001693, "high": 0.00171, "low": 0.001635, "close": 0.001663, "volume": 352417623.0, "close_time": 1766505599999, "quote_volume": 587462.293508, "trades": 5363, "taker_buy_base": 159057201.0, "taker_buy_quote": 264941.135031 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.001662, "high": 0.001687, "low": 0.001648, "close": 0.001673, "volume": 112492813.0, "close_time": 1766519999999, "quote_volume": 187719.453277, "trades": 1576, "taker_buy_base": 54059174.0, "taker_buy_quote": 90182.726436 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.001674, "high": 0.001699, "low": 0.001663, "close": 0.001689, "volume": 115598333.0, "close_time": 1766534399999, "quote_volume": 193932.607739, "trades": 1827, "taker_buy_base": 69354673.0, "taker_buy_quote": 116344.91264 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00169, "high": 0.001695, "low": 0.001647, "close": 0.001653, "volume": 101914933.0, "close_time": 1766548799999, "quote_volume": 170692.279644, "trades": 1310, "taker_buy_base": 47149470.0, "taker_buy_quote": 78930.422972 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.001651, "high": 0.001665, "low": 0.001632, "close": 0.001653, "volume": 66549842.0, "close_time": 1766563199999, "quote_volume": 109628.724113, "trades": 1032, "taker_buy_base": 44805942.0, "taker_buy_quote": 73780.977668 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.001651, "high": 0.001659, "low": 0.001634, "close": 0.001655, "volume": 92926626.0, "close_time": 1766577599999, "quote_volume": 153114.223185, "trades": 1098, "taker_buy_base": 49997284.0, "taker_buy_quote": 82373.364299 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.001656, "high": 0.00168, "low": 0.001638, "close": 0.001669, "volume": 109156836.0, "close_time": 1766591999999, "quote_volume": 181651.472191, "trades": 1212, "taker_buy_base": 53945087.0, "taker_buy_quote": 89769.929883 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.001666, "high": 0.001692, "low": 0.001661, "close": 0.001681, "volume": 101146106.0, "close_time": 1766606399999, "quote_volume": 169600.297842, "trades": 1460, "taker_buy_base": 57505515.0, "taker_buy_quote": 96447.466648 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.001682, "high": 0.001713, "low": 0.00168, "close": 0.001702, "volume": 113740555.0, "close_time": 1766620799999, "quote_volume": 192885.51189, "trades": 1924, "taker_buy_base": 68376635.0, "taker_buy_quote": 115968.246335 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001702, "high": 0.001731, "low": 0.001695, "close": 0.001725, "volume": 63465892.0, "close_time": 1766635199999, "quote_volume": 108725.204638, "trades": 1110, "taker_buy_base": 35922965.0, "taker_buy_quote": 61546.914164 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.001726, "high": 0.001734, "low": 0.001694, "close": 0.001698, "volume": 113861152.0, "close_time": 1766649599999, "quote_volume": 196032.291139, "trades": 2439, "taker_buy_base": 58959405.0, "taker_buy_quote": 101581.622951 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.001696, "high": 0.00171, "low": 0.001672, "close": 0.001676, "volume": 121933486.0, "close_time": 1766663999999, "quote_volume": 206173.109326, "trades": 1822, "taker_buy_base": 72558635.0, "taker_buy_quote": 122791.920025 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.001676, "high": 0.001704, "low": 0.00167, "close": 0.001699, "volume": 124954046.0, "close_time": 1766678399999, "quote_volume": 210261.408111, "trades": 1603, "taker_buy_base": 55748054.0, "taker_buy_quote": 93854.24533 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.001698, "high": 0.001726, "low": 0.001691, "close": 0.001719, "volume": 178035967.0, "close_time": 1766692799999, "quote_volume": 304822.490966, "trades": 3687, "taker_buy_base": 81981542.0, "taker_buy_quote": 140341.549771 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.001719, "high": 0.001746, "low": 0.001696, "close": 0.001715, "volume": 269794189.0, "close_time": 1766707199999, "quote_volume": 464717.450872, "trades": 4711, "taker_buy_base": 114791189.0, "taker_buy_quote": 197761.891201 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001714, "high": 0.00177, "low": 0.001677, "close": 0.001725, "volume": 222835356.0, "close_time": 1766721599999, "quote_volume": 385571.850748, "trades": 2938, "taker_buy_base": 114135634.0, "taker_buy_quote": 197641.03214 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.001724, "high": 0.001725, "low": 0.001698, "close": 0.001699, "volume": 90210439.0, "close_time": 1766735999999, "quote_volume": 154417.00402, "trades": 1157, "taker_buy_base": 49801033.0, "taker_buy_quote": 85323.792696 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.001701, "high": 0.001731, "low": 0.001701, "close": 0.001727, "volume": 99720931.0, "close_time": 1766750399999, "quote_volume": 171504.755, "trades": 1437, "taker_buy_base": 45361068.0, "taker_buy_quote": 78038.392228 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.001728, "high": 0.00181, "low": 0.001694, "close": 0.001706, "volume": 572393576.0, "close_time": 1766764799999, "quote_volume": 1001245.642035, "trades": 8085, "taker_buy_base": 278170019.0, "taker_buy_quote": 486851.792642 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.001702, "high": 0.001708, "low": 0.001676, "close": 0.001699, "volume": 115673062.0, "close_time": 1766779199999, "quote_volume": 195771.389825, "trades": 1227, "taker_buy_base": 49583268.0, "taker_buy_quote": 83949.898875 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.001698, "high": 0.001718, "low": 0.001682, "close": 0.001697, "volume": 86860418.0, "close_time": 1766793599999, "quote_volume": 147611.623722, "trades": 1173, "taker_buy_base": 51980588.0, "taker_buy_quote": 88373.374817 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001697, "high": 0.00171, "low": 0.001683, "close": 0.001702, "volume": 57364395.0, "close_time": 1766807999999, "quote_volume": 97022.253996, "trades": 639, "taker_buy_base": 30441691.0, "taker_buy_quote": 51470.678369 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.001702, "high": 0.001712, "low": 0.001691, "close": 0.001709, "volume": 77479104.0, "close_time": 1766822399999, "quote_volume": 131835.294105, "trades": 726, "taker_buy_base": 31403088.0, "taker_buy_quote": 53361.838857 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.001709, "high": 0.001745, "low": 0.001689, "close": 0.001732, "volume": 153305990.0, "close_time": 1766836799999, "quote_volume": 262752.048165, "trades": 2389, "taker_buy_base": 94999544.0, "taker_buy_quote": 162879.023315 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.001732, "high": 0.001738, "low": 0.001715, "close": 0.001717, "volume": 135256672.0, "close_time": 1766851199999, "quote_volume": 233464.712851, "trades": 2170, "taker_buy_base": 78672882.0, "taker_buy_quote": 135918.875975 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.001718, "high": 0.001723, "low": 0.001696, "close": 0.001709, "volume": 123030083.0, "close_time": 1766865599999, "quote_volume": 210415.206219, "trades": 2162, "taker_buy_base": 47152754.0, "taker_buy_quote": 80684.54712 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.001709, "high": 0.001732, "low": 0.001707, "close": 0.001729, "volume": 128614049.0, "close_time": 1766879999999, "quote_volume": 221094.831476, "trades": 2726, "taker_buy_base": 71542569.0, "taker_buy_quote": 123058.624225 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00173, "high": 0.001731, "low": 0.001696, "close": 0.001702, "volume": 86485616.0, "close_time": 1766894399999, "quote_volume": 147445.842959, "trades": 1717, "taker_buy_base": 51451196.0, "taker_buy_quote": 87713.968245 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.001702, "high": 0.001722, "low": 0.001697, "close": 0.001709, "volume": 87697337.0, "close_time": 1766908799999, "quote_volume": 149803.916479, "trades": 1961, "taker_buy_base": 62094459.0, "taker_buy_quote": 106062.29094 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.001708, "high": 0.001713, "low": 0.001693, "close": 0.001706, "volume": 117008010.0, "close_time": 1766923199999, "quote_volume": 199285.98711, "trades": 1600, "taker_buy_base": 56951801.0, "taker_buy_quote": 96999.868118 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.001706, "high": 0.001732, "low": 0.001696, "close": 0.001704, "volume": 330859598.0, "close_time": 1766937599999, "quote_volume": 566185.450126, "trades": 4222, "taker_buy_base": 174521079.0, "taker_buy_quote": 298730.507036 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.001704, "high": 0.00172, "low": 0.001687, "close": 0.00169, "volume": 130877709.0, "close_time": 1766951999999, "quote_volume": 222536.825823, "trades": 1998, "taker_buy_base": 77733743.0, "taker_buy_quote": 132217.083802 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.001688, "high": 0.001714, "low": 0.00168, "close": 0.001712, "volume": 52107086.0, "close_time": 1766966399999, "quote_volume": 88193.470367, "trades": 947, "taker_buy_base": 30587453.0, "taker_buy_quote": 51768.199939 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001713, "high": 0.001766, "low": 0.001709, "close": 0.00176, "volume": 183626088.0, "close_time": 1766980799999, "quote_volume": 319799.217741, "trades": 3484, "taker_buy_base": 100739882.0, "taker_buy_quote": 175406.429694 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.001759, "high": 0.001773, "low": 0.001744, "close": 0.001751, "volume": 274598850.0, "close_time": 1766995199999, "quote_volume": 482725.945635, "trades": 5220, "taker_buy_base": 127176333.0, "taker_buy_quote": 223782.762882 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.001752, "high": 0.001772, "low": 0.001698, "close": 0.001713, "volume": 361988040.0, "close_time": 1767009599999, "quote_volume": 625200.540821, "trades": 4884, "taker_buy_base": 135311131.0, "taker_buy_quote": 233834.440223 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.001713, "high": 0.001735, "low": 0.00168, "close": 0.001726, "volume": 319992239.0, "close_time": 1767023999999, "quote_volume": 546367.075135, "trades": 6448, "taker_buy_base": 80473955.0, "taker_buy_quote": 137513.860444 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.001724, "high": 0.001752, "low": 0.001691, "close": 0.001697, "volume": 336356400.0, "close_time": 1767038399999, "quote_volume": 577496.607514, "trades": 5817, "taker_buy_base": 124082081.0, "taker_buy_quote": 213352.633137 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.001696, "high": 0.001711, "low": 0.001689, "close": 0.001694, "volume": 103983453.0, "close_time": 1767052799999, "quote_volume": 176741.733206, "trades": 1555, "taker_buy_base": 44251240.0, "taker_buy_quote": 75244.58972 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001694, "high": 0.001698, "low": 0.001665, "close": 0.001681, "volume": 80537966.0, "close_time": 1767067199999, "quote_volume": 135425.108385, "trades": 1902, "taker_buy_base": 37861839.0, "taker_buy_quote": 63713.90327 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00168, "high": 0.001688, "low": 0.001663, "close": 0.001673, "volume": 56493656.0, "close_time": 1767081599999, "quote_volume": 94514.481227, "trades": 1239, "taker_buy_base": 28753312.0, "taker_buy_quote": 48120.992647 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.001673, "high": 0.001696, "low": 0.00167, "close": 0.001673, "volume": 139252620.0, "close_time": 1767095999999, "quote_volume": 233998.430979, "trades": 2953, "taker_buy_base": 68955984.0, "taker_buy_quote": 115909.129837 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.001674, "high": 0.001677, "low": 0.001643, "close": 0.001671, "volume": 217960716.0, "close_time": 1767110399999, "quote_volume": 361235.185724, "trades": 5285, "taker_buy_base": 101937711.0, "taker_buy_quote": 169018.626386 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00167, "high": 0.001675, "low": 0.001645, "close": 0.001668, "volume": 121029781.0, "close_time": 1767124799999, "quote_volume": 200714.483727, "trades": 1761, "taker_buy_base": 57195227.0, "taker_buy_quote": 94902.110089 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00167, "high": 0.00167, "low": 0.001648, "close": 0.001651, "volume": 57352047.0, "close_time": 1767139199999, "quote_volume": 95115.52348, "trades": 751, "taker_buy_base": 25074757.0, "taker_buy_quote": 41621.326402 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00165, "high": 0.001671, "low": 0.001647, "close": 0.00167, "volume": 32250114.0, "close_time": 1767153599999, "quote_volume": 53494.252346, "trades": 508, "taker_buy_base": 18121400.0, "taker_buy_quote": 30041.038343 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00167, "high": 0.001696, "low": 0.001668, "close": 0.001684, "volume": 132362690.0, "close_time": 1767167999999, "quote_volume": 222483.562472, "trades": 2085, "taker_buy_base": 69350654.0, "taker_buy_quote": 116613.477755 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.001684, "high": 0.001691, "low": 0.001669, "close": 0.001676, "volume": 115869226.0, "close_time": 1767182399999, "quote_volume": 194526.851288, "trades": 1901, "taker_buy_base": 73222526.0, "taker_buy_quote": 123007.32143 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.001675, "high": 0.001691, "low": 0.001654, "close": 0.001663, "volume": 135317813.0, "close_time": 1767196799999, "quote_volume": 226086.543246, "trades": 2209, "taker_buy_base": 78907228.0, "taker_buy_quote": 131875.564267 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00166, "high": 0.001666, "low": 0.001599, "close": 0.001625, "volume": 213035259.0, "close_time": 1767211199999, "quote_volume": 345252.960436, "trades": 2903, "taker_buy_base": 101035031.0, "taker_buy_quote": 163882.573303 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.001625, "high": 0.001638, "low": 0.00161, "close": 0.001616, "volume": 105706744.0, "close_time": 1767225599999, "quote_volume": 171879.938903, "trades": 1737, "taker_buy_base": 55535588.0, "taker_buy_quote": 90392.89485 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001617, "high": 0.001622, "low": 0.001603, "close": 0.001612, "volume": 66903971.0, "close_time": 1767239999999, "quote_volume": 107889.512485, "trades": 1009, "taker_buy_base": 36622032.0, "taker_buy_quote": 59068.518491 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.001612, "high": 0.001624, "low": 0.001597, "close": 0.001618, "volume": 98413135.0, "close_time": 1767254399999, "quote_volume": 158640.594923, "trades": 1002, "taker_buy_base": 62098713.0, "taker_buy_quote": 100176.684056 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.001618, "high": 0.001636, "low": 0.001611, "close": 0.001631, "volume": 111107605.0, "close_time": 1767268799999, "quote_volume": 180630.75103, "trades": 1143, "taker_buy_base": 49689097.0, "taker_buy_quote": 80767.665154 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.001633, "high": 0.00167, "low": 0.001617, "close": 0.001656, "volume": 117825803.0, "close_time": 1767283199999, "quote_volume": 192743.85698, "trades": 1529, "taker_buy_base": 59150311.0, "taker_buy_quote": 96868.085227 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.001656, "high": 0.001697, "low": 0.001645, "close": 0.001697, "volume": 244593907.0, "close_time": 1767297599999, "quote_volume": 410573.396173, "trades": 3853, "taker_buy_base": 149252855.0, "taker_buy_quote": 250592.405561 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.001697, "high": 0.001758, "low": 0.001684, "close": 0.001758, "volume": 430556028.0, "close_time": 1767311999999, "quote_volume": 742014.576482, "trades": 6062, "taker_buy_base": 220602286.0, "taker_buy_quote": 380181.208724 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00176, "high": 0.001804, "low": 0.001722, "close": 0.001799, "volume": 361383334.0, "close_time": 1767326399999, "quote_volume": 637077.025571, "trades": 5784, "taker_buy_base": 195174621.0, "taker_buy_quote": 344222.842155 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.001799, "high": 0.001836, "low": 0.00176, "close": 0.001779, "volume": 371200815.0, "close_time": 1767340799999, "quote_volume": 666183.182692, "trades": 6978, "taker_buy_base": 171491871.0, "taker_buy_quote": 308070.116999 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.00178, "high": 0.001862, "low": 0.001777, "close": 0.001821, "volume": 442969672.0, "close_time": 1767355199999, "quote_volume": 810680.179372, "trades": 7017, "taker_buy_base": 247078211.0, "taker_buy_quote": 452457.533536 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00182, "high": 0.001897, "low": 0.001815, "close": 0.001876, "volume": 500903664.0, "close_time": 1767369599999, "quote_volume": 930997.175708, "trades": 8620, "taker_buy_base": 236411722.0, "taker_buy_quote": 440028.791898 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00188, "high": 0.001983, "low": 0.001864, "close": 0.001965, "volume": 650312153.0, "close_time": 1767383999999, "quote_volume": 1256606.823168, "trades": 10942, "taker_buy_base": 350491321.0, "taker_buy_quote": 677563.506822 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.001965, "high": 0.002156, "low": 0.001965, "close": 0.002091, "volume": 1593611207.0, "close_time": 1767398399999, "quote_volume": 3292910.345249, "trades": 24967, "taker_buy_base": 781516595.0, "taker_buy_quote": 1615162.174002 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002088, "high": 0.002103, "low": 0.002035, "close": 0.002058, "volume": 503563035.0, "close_time": 1767412799999, "quote_volume": 1039102.99254, "trades": 8779, "taker_buy_base": 246799380.0, "taker_buy_quote": 509612.85514 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.002057, "high": 0.002057, "low": 0.001918, "close": 0.001929, "volume": 548198877.0, "close_time": 1767427199999, "quote_volume": 1087220.79835, "trades": 14632, "taker_buy_base": 216319417.0, "taker_buy_quote": 429689.964397 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.001929, "high": 0.001946, "low": 0.001909, "close": 0.001927, "volume": 396864129.0, "close_time": 1767441599999, "quote_volume": 765255.820751, "trades": 6668, "taker_buy_base": 208409076.0, "taker_buy_quote": 402104.069659 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.001927, "high": 0.00197, "low": 0.001919, "close": 0.001942, "volume": 239917898.0, "close_time": 1767455999999, "quote_volume": 465954.685453, "trades": 7686, "taker_buy_base": 147172211.0, "taker_buy_quote": 285660.403318 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.001943, "high": 0.00201, "low": 0.001941, "close": 0.001978, "volume": 302742234.0, "close_time": 1767470399999, "quote_volume": 599337.055842, "trades": 5930, "taker_buy_base": 137846317.0, "taker_buy_quote": 272922.013676 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.001976, "high": 0.002014, "low": 0.00196, "close": 0.002005, "volume": 193402580.0, "close_time": 1767484799999, "quote_volume": 384909.596437, "trades": 4601, "taker_buy_base": 97429561.0, "taker_buy_quote": 193723.856329 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002005, "high": 0.002108, "low": 0.001999, "close": 0.002081, "volume": 429996365.0, "close_time": 1767499199999, "quote_volume": 884263.126472, "trades": 11401, "taker_buy_base": 226960543.0, "taker_buy_quote": 466083.179511 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00208, "high": 0.002107, "low": 0.002045, "close": 0.002062, "volume": 335187538.0, "close_time": 1767513599999, "quote_volume": 695742.726517, "trades": 8013, "taker_buy_base": 173900534.0, "taker_buy_quote": 361258.177508 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00206, "high": 0.002159, "low": 0.002032, "close": 0.002118, "volume": 506902474.0, "close_time": 1767527999999, "quote_volume": 1066486.880651, "trades": 13912, "taker_buy_base": 256722613.0, "taker_buy_quote": 540677.889148 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.002117, "high": 0.002223, "low": 0.002106, "close": 0.002146, "volume": 645519679.0, "close_time": 1767542399999, "quote_volume": 1392484.095541, "trades": 17335, "taker_buy_base": 301311383.0, "taker_buy_quote": 650345.379694 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.002147, "high": 0.002252, "low": 0.002123, "close": 0.00214, "volume": 641614357.0, "close_time": 1767556799999, "quote_volume": 1406161.586814, "trades": 16050, "taker_buy_base": 297061170.0, "taker_buy_quote": 649995.592076 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.002139, "high": 0.002152, "low": 0.002107, "close": 0.002123, "volume": 172201300.0, "close_time": 1767571199999, "quote_volume": 366847.301017, "trades": 5847, "taker_buy_base": 99540605.0, "taker_buy_quote": 212204.103531 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002123, "high": 0.002164, "low": 0.002095, "close": 0.00211, "volume": 347196034.0, "close_time": 1767585599999, "quote_volume": 739555.550953, "trades": 9380, "taker_buy_base": 145444050.0, "taker_buy_quote": 309928.522535 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.002109, "high": 0.002116, "low": 0.002041, "close": 0.002071, "volume": 167568077.0, "close_time": 1767599999999, "quote_volume": 347079.459485, "trades": 5131, "taker_buy_base": 71784715.0, "taker_buy_quote": 148765.145602 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.002072, "high": 0.002072, "low": 0.002026, "close": 0.002068, "volume": 189637584.0, "close_time": 1767614399999, "quote_volume": 388666.613687, "trades": 5241, "taker_buy_base": 94272794.0, "taker_buy_quote": 193305.116929 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.002067, "high": 0.002126, "low": 0.002046, "close": 0.00211, "volume": 171617793.0, "close_time": 1767628799999, "quote_volume": 357002.372516, "trades": 4673, "taker_buy_base": 93384754.0, "taker_buy_quote": 194261.566189 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.002109, "high": 0.002214, "low": 0.002099, "close": 0.002148, "volume": 297942784.0, "close_time": 1767643199999, "quote_volume": 643021.939134, "trades": 8711, "taker_buy_base": 139861719.0, "taker_buy_quote": 302120.235051 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.002148, "high": 0.002198, "low": 0.002139, "close": 0.002156, "volume": 240736738.0, "close_time": 1767657599999, "quote_volume": 521558.071774, "trades": 5928, "taker_buy_base": 122124549.0, "taker_buy_quote": 264274.864416 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002155, "high": 0.002225, "low": 0.002119, "close": 0.0022, "volume": 294063329.0, "close_time": 1767671999999, "quote_volume": 635949.740416, "trades": 7193, "taker_buy_base": 184847325.0, "taker_buy_quote": 398913.435665 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.002201, "high": 0.002204, "low": 0.002132, "close": 0.002147, "volume": 144411879.0, "close_time": 1767686399999, "quote_volume": 313424.191893, "trades": 5306, "taker_buy_base": 63912774.0, "taker_buy_quote": 138812.994191 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.002148, "high": 0.002222, "low": 0.002134, "close": 0.002199, "volume": 215065959.0, "close_time": 1767700799999, "quote_volume": 466841.072185, "trades": 5238, "taker_buy_base": 115711743.0, "taker_buy_quote": 251256.699587 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.002198, "high": 0.002248, "low": 0.002147, "close": 0.00217, "volume": 360401664.0, "close_time": 1767715199999, "quote_volume": 794285.231019, "trades": 10386, "taker_buy_base": 173451073.0, "taker_buy_quote": 382906.168818 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.002171, "high": 0.002188, "low": 0.002045, "close": 0.002054, "volume": 462962334.0, "close_time": 1767729599999, "quote_volume": 969390.339388, "trades": 12448, "taker_buy_base": 237832659.0, "taker_buy_quote": 496937.605946 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.002055, "high": 0.00215, "low": 0.002055, "close": 0.002123, "volume": 205540302.0, "close_time": 1767743999999, "quote_volume": 434758.242129, "trades": 7806, "taker_buy_base": 103290945.0, "taker_buy_quote": 218314.391139 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002123, "high": 0.002124, "low": 0.002039, "close": 0.002065, "volume": 167769462.0, "close_time": 1767758399999, "quote_volume": 346929.386491, "trades": 4971, "taker_buy_base": 73271416.0, "taker_buy_quote": 151479.602291 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.002066, "high": 0.002103, "low": 0.002044, "close": 0.0021, "volume": 164849111.0, "close_time": 1767772799999, "quote_volume": 339912.99354, "trades": 4005, "taker_buy_base": 68986212.0, "taker_buy_quote": 142839.077067 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.002101, "high": 0.002138, "low": 0.00205, "close": 0.002072, "volume": 178915902.0, "close_time": 1767787199999, "quote_volume": 373962.887454, "trades": 5746, "taker_buy_base": 91016461.0, "taker_buy_quote": 190473.164986 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.002071, "high": 0.002071, "low": 0.001987, "close": 0.002016, "volume": 304969906.0, "close_time": 1767801599999, "quote_volume": 617381.129216, "trades": 8297, "taker_buy_base": 172966307.0, "taker_buy_quote": 350126.152359 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.002015, "high": 0.002027, "low": 0.001976, "close": 0.002003, "volume": 148461088.0, "close_time": 1767815999999, "quote_volume": 297690.37123, "trades": 4682, "taker_buy_base": 74780939.0, "taker_buy_quote": 150090.535143 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.002001, "high": 0.002002, "low": 0.001948, "close": 0.00197, "volume": 194198297.0, "close_time": 1767830399999, "quote_volume": 383716.785646, "trades": 3698, "taker_buy_base": 101253930.0, "taker_buy_quote": 200461.192709 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001971, "high": 0.002002, "low": 0.001931, "close": 0.001946, "volume": 148414667.0, "close_time": 1767844799999, "quote_volume": 293617.021975, "trades": 3457, "taker_buy_base": 82772467.0, "taker_buy_quote": 164018.622024 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.001946, "high": 0.00197, "low": 0.001907, "close": 0.001945, "volume": 107539618.0, "close_time": 1767859199999, "quote_volume": 208866.591114, "trades": 3007, "taker_buy_base": 48129424.0, "taker_buy_quote": 93606.249561 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.001946, "high": 0.001959, "low": 0.001886, "close": 0.001905, "volume": 152696616.0, "close_time": 1767873599999, "quote_volume": 291465.710506, "trades": 3533, "taker_buy_base": 71389503.0, "taker_buy_quote": 136399.432929 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.001903, "high": 0.001971, "low": 0.001867, "close": 0.001968, "volume": 167212052.0, "close_time": 1767887999999, "quote_volume": 318431.149841, "trades": 4568, "taker_buy_base": 86907745.0, "taker_buy_quote": 165957.225701 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.001969, "high": 0.001979, "low": 0.001941, "close": 0.00195, "volume": 136621729.0, "close_time": 1767902399999, "quote_volume": 268134.053516, "trades": 3952, "taker_buy_base": 70935966.0, "taker_buy_quote": 139328.325628 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.001949, "high": 0.001975, "low": 0.001929, "close": 0.001944, "volume": 24511921.0, "close_time": 1767916799999, "quote_volume": 47791.628676, "trades": 1165, "taker_buy_base": 9997380.0, "taker_buy_quote": 19531.721647 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001945, "high": 0.001968, "low": 0.001926, "close": 0.001963, "volume": 82546874.0, "close_time": 1767931199999, "quote_volume": 160630.75727, "trades": 2396, "taker_buy_base": 43460078.0, "taker_buy_quote": 84643.78749 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.001963, "high": 0.001969, "low": 0.001943, "close": 0.001958, "volume": 62371221.0, "close_time": 1767945599999, "quote_volume": 121798.903554, "trades": 3233, "taker_buy_base": 31305074.0, "taker_buy_quote": 61142.995831 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.001958, "high": 0.001961, "low": 0.001909, "close": 0.001943, "volume": 115897434.0, "close_time": 1767959999999, "quote_volume": 224316.881306, "trades": 2541, "taker_buy_base": 45592801.0, "taker_buy_quote": 88308.310158 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.001942, "high": 0.002011, "low": 0.001923, "close": 0.001975, "volume": 219027871.0, "close_time": 1767974399999, "quote_volume": 429594.47771, "trades": 6192, "taker_buy_base": 117278499.0, "taker_buy_quote": 230224.730443 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.001976, "high": 0.002013, "low": 0.00191, "close": 0.001926, "volume": 156897949.0, "close_time": 1767988799999, "quote_volume": 308277.849649, "trades": 6099, "taker_buy_base": 78179934.0, "taker_buy_quote": 154347.589616 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.001925, "high": 0.00196, "low": 0.001916, "close": 0.001944, "volume": 60877930.0, "close_time": 1768003199999, "quote_volume": 117724.500245, "trades": 2677, "taker_buy_base": 25966278.0, "taker_buy_quote": 50260.614219 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001945, "high": 0.001949, "low": 0.001911, "close": 0.001917, "volume": 36579422.0, "close_time": 1768017599999, "quote_volume": 70501.629931, "trades": 2375, "taker_buy_base": 13771128.0, "taker_buy_quote": 26579.513166 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.001918, "high": 0.001934, "low": 0.001896, "close": 0.001921, "volume": 71980136.0, "close_time": 1768031999999, "quote_volume": 138049.750812, "trades": 2841, "taker_buy_base": 34541284.0, "taker_buy_quote": 66270.689327 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.001922, "high": 0.001943, "low": 0.001918, "close": 0.001938, "volume": 46752378.0, "close_time": 1768046399999, "quote_volume": 90381.353176, "trades": 2157, "taker_buy_base": 20263450.0, "taker_buy_quote": 39175.126079 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.001939, "high": 0.001959, "low": 0.001935, "close": 0.001959, "volume": 73762338.0, "close_time": 1768060799999, "quote_volume": 143702.186137, "trades": 2752, "taker_buy_base": 42717210.0, "taker_buy_quote": 83272.765398 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.001958, "high": 0.001963, "low": 0.00193, "close": 0.001962, "volume": 34678908.0, "close_time": 1768075199999, "quote_volume": 67571.990114, "trades": 1658, "taker_buy_base": 13538427.0, "taker_buy_quote": 26413.99721 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.001962, "high": 0.001964, "low": 0.001899, "close": 0.001904, "volume": 132050187.0, "close_time": 1768089599999, "quote_volume": 253375.749648, "trades": 5318, "taker_buy_base": 63359200.0, "taker_buy_quote": 121584.599432 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001904, "high": 0.001926, "low": 0.001898, "close": 0.001921, "volume": 55170390.0, "close_time": 1768103999999, "quote_volume": 105240.133501, "trades": 3006, "taker_buy_base": 34496772.0, "taker_buy_quote": 65796.881332 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00192, "high": 0.001926, "low": 0.001907, "close": 0.001922, "volume": 27020591.0, "close_time": 1768118399999, "quote_volume": 51795.883661, "trades": 1238, "taker_buy_base": 14846697.0, "taker_buy_quote": 28475.02239 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.001921, "high": 0.001947, "low": 0.001916, "close": 0.00194, "volume": 43168511.0, "close_time": 1768132799999, "quote_volume": 83427.466215, "trades": 1858, "taker_buy_base": 24315411.0, "taker_buy_quote": 46989.68967 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.001939, "high": 0.001964, "low": 0.001918, "close": 0.001925, "volume": 80502147.0, "close_time": 1768147199999, "quote_volume": 156492.106511, "trades": 2523, "taker_buy_base": 36696870.0, "taker_buy_quote": 71398.711588 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.001923, "high": 0.001956, "low": 0.001917, "close": 0.001923, "volume": 79100333.0, "close_time": 1768161599999, "quote_volume": 153060.589012, "trades": 2722, "taker_buy_base": 41906844.0, "taker_buy_quote": 81173.245001 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.001922, "high": 0.001922, "low": 0.001863, "close": 0.001913, "volume": 127575772.0, "close_time": 1768175999999, "quote_volume": 241254.082058, "trades": 5360, "taker_buy_base": 62764618.0, "taker_buy_quote": 118755.597168 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001912, "high": 0.001966, "low": 0.001876, "close": 0.001926, "volume": 90633447.0, "close_time": 1768190399999, "quote_volume": 174907.471325, "trades": 4995, "taker_buy_base": 45559856.0, "taker_buy_quote": 87686.301117 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.001926, "high": 0.001946, "low": 0.001879, "close": 0.001881, "volume": 60498618.0, "close_time": 1768204799999, "quote_volume": 116049.887128, "trades": 3338, "taker_buy_base": 23505064.0, "taker_buy_quote": 45092.346255 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.001881, "high": 0.00189, "low": 0.001849, "close": 0.001867, "volume": 110705511.0, "close_time": 1768219199999, "quote_volume": 206704.280529, "trades": 5135, "taker_buy_base": 63751114.0, "taker_buy_quote": 119075.193758 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.001866, "high": 0.00188, "low": 0.001819, "close": 0.001874, "volume": 169789629.0, "close_time": 1768233599999, "quote_volume": 314165.5898, "trades": 5372, "taker_buy_base": 87019835.0, "taker_buy_quote": 161383.9044 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.001874, "high": 0.001899, "low": 0.001838, "close": 0.001865, "volume": 101529336.0, "close_time": 1768247999999, "quote_volume": 189408.224139, "trades": 4726, "taker_buy_base": 50557305.0, "taker_buy_quote": 94322.308164 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.001864, "high": 0.001879, "low": 0.001824, "close": 0.001839, "volume": 51896556.0, "close_time": 1768262399999, "quote_volume": 95575.028946, "trades": 2850, "taker_buy_base": 23657080.0, "taker_buy_quote": 43567.875067 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001839, "high": 0.001865, "low": 0.001835, "close": 0.00185, "volume": 82640052.0, "close_time": 1768276799999, "quote_volume": 152768.592604, "trades": 3037, "taker_buy_base": 48956495.0, "taker_buy_quote": 90541.005586 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.001851, "high": 0.001894, "low": 0.001851, "close": 0.001874, "volume": 54314547.0, "close_time": 1768291199999, "quote_volume": 102009.769768, "trades": 2355, "taker_buy_base": 27607579.0, "taker_buy_quote": 51906.621593 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.001874, "high": 0.001893, "low": 0.001859, "close": 0.001871, "volume": 96566285.0, "close_time": 1768305599999, "quote_volume": 180847.653142, "trades": 5280, "taker_buy_base": 35032135.0, "taker_buy_quote": 65738.256826 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.001871, "high": 0.00194, "low": 0.001865, "close": 0.001938, "volume": 154874363.0, "close_time": 1768319999999, "quote_volume": 294171.420582, "trades": 4772, "taker_buy_base": 69711704.0, "taker_buy_quote": 132320.315413 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.001939, "high": 0.001958, "low": 0.001922, "close": 0.001947, "volume": 170440252.0, "close_time": 1768334399999, "quote_volume": 330525.418298, "trades": 3574, "taker_buy_base": 76765133.0, "taker_buy_quote": 148970.82847 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.00195, "high": 0.002062, "low": 0.001921, "close": 0.001997, "volume": 371657798.0, "close_time": 1768348799999, "quote_volume": 743852.751265, "trades": 15141, "taker_buy_base": 149494159.0, "taker_buy_quote": 299913.937526 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001999, "high": 0.002022, "low": 0.001985, "close": 0.002015, "volume": 190224933.0, "close_time": 1768363199999, "quote_volume": 380252.842641, "trades": 4716, "taker_buy_base": 96310185.0, "taker_buy_quote": 192675.320287 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.002014, "high": 0.002017, "low": 0.001978, "close": 0.001991, "volume": 140445111.0, "close_time": 1768377599999, "quote_volume": 280027.770041, "trades": 3746, "taker_buy_base": 52762133.0, "taker_buy_quote": 105330.512219 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.001992, "high": 0.002011, "low": 0.001955, "close": 0.001963, "volume": 114607383.0, "close_time": 1768391999999, "quote_volume": 227862.105034, "trades": 4177, "taker_buy_base": 46995656.0, "taker_buy_quote": 93463.11732 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.001963, "high": 0.002019, "low": 0.001946, "close": 0.002006, "volume": 208085431.0, "close_time": 1768406399999, "quote_volume": 413453.259118, "trades": 5307, "taker_buy_base": 107427114.0, "taker_buy_quote": 213463.879543 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.002007, "high": 0.002041, "low": 0.001934, "close": 0.001976, "volume": 283862720.0, "close_time": 1768420799999, "quote_volume": 562408.139605, "trades": 6334, "taker_buy_base": 124280479.0, "taker_buy_quote": 246325.730756 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.001973, "high": 0.001992, "low": 0.001919, "close": 0.001929, "volume": 131846533.0, "close_time": 1768435199999, "quote_volume": 256702.229501, "trades": 3017, "taker_buy_base": 60838898.0, "taker_buy_quote": 118450.46913 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001929, "high": 0.00193, "low": 0.001844, "close": 0.001851, "volume": 158932527.0, "close_time": 1768449599999, "quote_volume": 300188.823441, "trades": 3833, "taker_buy_base": 75294419.0, "taker_buy_quote": 142089.230747 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.001849, "high": 0.001891, "low": 0.001838, "close": 0.001883, "volume": 155112670.0, "close_time": 1768463999999, "quote_volume": 288786.640026, "trades": 3705, "taker_buy_base": 82253866.0, "taker_buy_quote": 153230.525635 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.001882, "high": 0.001896, "low": 0.00187, "close": 0.001874, "volume": 92028434.0, "close_time": 1768478399999, "quote_volume": 173241.538772, "trades": 2534, "taker_buy_base": 49309756.0, "taker_buy_quote": 92850.63511 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.001874, "high": 0.001906, "low": 0.001797, "close": 0.001833, "volume": 212879220.0, "close_time": 1768492799999, "quote_volume": 393791.911416, "trades": 6462, "taker_buy_base": 99090289.0, "taker_buy_quote": 183489.876252 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.001833, "high": 0.001848, "low": 0.001761, "close": 0.001783, "volume": 400996570.0, "close_time": 1768507199999, "quote_volume": 721500.398691, "trades": 7348, "taker_buy_base": 215810502.0, "taker_buy_quote": 387998.14274 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.001784, "high": 0.001809, "low": 0.001764, "close": 0.001806, "volume": 121577539.0, "close_time": 1768521599999, "quote_volume": 217656.279133, "trades": 3819, "taker_buy_base": 60408496.0, "taker_buy_quote": 108060.255397 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001806, "high": 0.001817, "low": 0.001792, "close": 0.0018, "volume": 58972056.0, "close_time": 1768535999999, "quote_volume": 106497.35342, "trades": 1830, "taker_buy_base": 34778129.0, "taker_buy_quote": 62838.054747 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.001801, "high": 0.001815, "low": 0.001782, "close": 0.001803, "volume": 149650178.0, "close_time": 1768550399999, "quote_volume": 269440.554791, "trades": 2542, "taker_buy_base": 92103729.0, "taker_buy_quote": 165890.318502 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.001804, "high": 0.001826, "low": 0.001802, "close": 0.001813, "volume": 98469047.0, "close_time": 1768564799999, "quote_volume": 178775.150204, "trades": 1925, "taker_buy_base": 53402062.0, "taker_buy_quote": 96972.313166 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.001812, "high": 0.001815, "low": 0.00173, "close": 0.001746, "volume": 173999572.0, "close_time": 1768579199999, "quote_volume": 309026.727101, "trades": 3635, "taker_buy_base": 81255070.0, "taker_buy_quote": 144475.397074 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.001747, "high": 0.001807, "low": 0.001741, "close": 0.001802, "volume": 105875097.0, "close_time": 1768593599999, "quote_volume": 187926.14237, "trades": 3125, "taker_buy_base": 54545677.0, "taker_buy_quote": 96974.656732 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.001802, "high": 0.001841, "low": 0.001786, "close": 0.001832, "volume": 118115916.0, "close_time": 1768607999999, "quote_volume": 214086.950603, "trades": 2434, "taker_buy_base": 66210626.0, "taker_buy_quote": 120154.084274 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001833, "high": 0.001834, "low": 0.001807, "close": 0.001821, "volume": 39750826.0, "close_time": 1768622399999, "quote_volume": 72341.973263, "trades": 1167, "taker_buy_base": 17556378.0, "taker_buy_quote": 31964.159792 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.001821, "high": 0.001827, "low": 0.0018, "close": 0.001809, "volume": 55179313.0, "close_time": 1768636799999, "quote_volume": 99862.130895, "trades": 1303, "taker_buy_base": 24734190.0, "taker_buy_quote": 44775.113008 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.001809, "high": 0.001819, "low": 0.001796, "close": 0.001798, "volume": 38645582.0, "close_time": 1768651199999, "quote_volume": 69888.258527, "trades": 1127, "taker_buy_base": 15088709.0, "taker_buy_quote": 27334.768702 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.001797, "high": 0.001823, "low": 0.001796, "close": 0.001819, "volume": 69198968.0, "close_time": 1768665599999, "quote_volume": 125375.876187, "trades": 1933, "taker_buy_base": 35591202.0, "taker_buy_quote": 64516.284679 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.001819, "high": 0.001821, "low": 0.001789, "close": 0.001795, "volume": 75586462.0, "close_time": 1768679999999, "quote_volume": 136180.726756, "trades": 1778, "taker_buy_base": 27160388.0, "taker_buy_quote": 48890.90605 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.001796, "high": 0.001802, "low": 0.001773, "close": 0.001778, "volume": 52386714.0, "close_time": 1768694399999, "quote_volume": 93710.279255, "trades": 1097, "taker_buy_base": 27487886.0, "taker_buy_quote": 49153.623737 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001777, "high": 0.0018, "low": 0.001759, "close": 0.001764, "volume": 76732720.0, "close_time": 1768708799999, "quote_volume": 136359.919717, "trades": 1654, "taker_buy_base": 33985953.0, "taker_buy_quote": 60474.210634 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.001764, "high": 0.00177, "low": 0.001749, "close": 0.001758, "volume": 57516335.0, "close_time": 1768723199999, "quote_volume": 101241.853194, "trades": 1257, "taker_buy_base": 19328361.0, "taker_buy_quote": 34026.480616 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.001758, "high": 0.001764, "low": 0.001751, "close": 0.001758, "volume": 44069299.0, "close_time": 1768737599999, "quote_volume": 77490.428032, "trades": 1247, "taker_buy_base": 24166706.0, "taker_buy_quote": 42488.544784 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.001758, "high": 0.001762, "low": 0.00173, "close": 0.001752, "volume": 78660687.0, "close_time": 1768751999999, "quote_volume": 137551.281179, "trades": 2602, "taker_buy_base": 46501485.0, "taker_buy_quote": 81335.640391 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.001751, "high": 0.001771, "low": 0.00174, "close": 0.001744, "volume": 51000324.0, "close_time": 1768766399999, "quote_volume": 89425.846105, "trades": 1484, "taker_buy_base": 28026244.0, "taker_buy_quote": 49175.035888 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.001743, "high": 0.001766, "low": 0.00165, "close": 0.001654, "volume": 212210862.0, "close_time": 1768780799999, "quote_volume": 362668.108557, "trades": 6966, "taker_buy_base": 120696259.0, "taker_buy_quote": 206543.136481 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001656, "high": 0.001656, "low": 0.001471, "close": 0.001602, "volume": 684402099.0, "close_time": 1768795199999, "quote_volume": 1075197.965878, "trades": 14483, "taker_buy_base": 353397636.0, "taker_buy_quote": 554398.009381 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.001601, "high": 0.001615, "low": 0.001577, "close": 0.001588, "volume": 112738975.0, "close_time": 1768809599999, "quote_volume": 179893.754506, "trades": 1699, "taker_buy_base": 58468912.0, "taker_buy_quote": 93418.554981 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.001588, "high": 0.001614, "low": 0.001585, "close": 0.001605, "volume": 101744254.0, "close_time": 1768823999999, "quote_volume": 162954.087192, "trades": 1336, "taker_buy_base": 50983065.0, "taker_buy_quote": 81688.607219 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.001604, "high": 0.001617, "low": 0.001582, "close": 0.001607, "volume": 91729708.0, "close_time": 1768838399999, "quote_volume": 146914.968932, "trades": 1175, "taker_buy_base": 45881258.0, "taker_buy_quote": 73572.610943 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.001602, "high": 0.00164, "low": 0.001602, "close": 0.001628, "volume": 42772826.0, "close_time": 1768852799999, "quote_volume": 69358.843766, "trades": 711, "taker_buy_base": 18597080.0, "taker_buy_quote": 30159.540724 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.001631, "high": 0.001635, "low": 0.001599, "close": 0.001625, "volume": 50017095.0, "close_time": 1768867199999, "quote_volume": 80799.704116, "trades": 978, "taker_buy_base": 27749602.0, "taker_buy_quote": 44805.5933 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.001626, "high": 0.001626, "low": 0.001592, "close": 0.001595, "volume": 56745949.0, "close_time": 1768881599999, "quote_volume": 90962.500139, "trades": 898, "taker_buy_base": 30076788.0, "taker_buy_quote": 48200.972246 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.001595, "high": 0.001612, "low": 0.001576, "close": 0.00158, "volume": 155941737.0, "close_time": 1768895999999, "quote_volume": 248616.256176, "trades": 1703, "taker_buy_base": 89777965.0, "taker_buy_quote": 143220.978679 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.001579, "high": 0.001584, "low": 0.001557, "close": 0.001569, "volume": 129387914.0, "close_time": 1768910399999, "quote_volume": 202900.391103, "trades": 2068, "taker_buy_base": 52736782.0, "taker_buy_quote": 82760.917385 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.001567, "high": 0.001596, "low": 0.001542, "close": 0.001559, "volume": 180131206.0, "close_time": 1768924799999, "quote_volume": 281139.893357, "trades": 2335, "taker_buy_base": 75596604.0, "taker_buy_quote": 118035.545441 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.001559, "high": 0.001567, "low": 0.001509, "close": 0.00152, "volume": 118192419.0, "close_time": 1768939199999, "quote_volume": 181482.125137, "trades": 1905, "taker_buy_base": 52383484.0, "taker_buy_quote": 80430.037734 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00152, "high": 0.00154, "low": 0.001489, "close": 0.001503, "volume": 193241006.0, "close_time": 1768953599999, "quote_volume": 293247.842797, "trades": 2178, "taker_buy_base": 109789818.0, "taker_buy_quote": 166827.602535 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001502, "high": 0.001567, "low": 0.001502, "close": 0.001557, "volume": 159689135.0, "close_time": 1768967999999, "quote_volume": 246325.594336, "trades": 2056, "taker_buy_base": 85909760.0, "taker_buy_quote": 132189.283398 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.001557, "high": 0.001565, "low": 0.001552, "close": 0.001555, "volume": 51532331.0, "close_time": 1768982399999, "quote_volume": 80325.137166, "trades": 711, "taker_buy_base": 29764459.0, "taker_buy_quote": 46403.749556 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.001556, "high": 0.001559, "low": 0.001525, "close": 0.001526, "volume": 47741714.0, "close_time": 1768996799999, "quote_volume": 73823.443278, "trades": 864, "taker_buy_base": 19194463.0, "taker_buy_quote": 29660.410934 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.001528, "high": 0.001582, "low": 0.001507, "close": 0.001576, "volume": 220787038.0, "close_time": 1769011199999, "quote_volume": 340791.92916, "trades": 3547, "taker_buy_base": 112494576.0, "taker_buy_quote": 173589.996337 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.001578, "high": 0.001596, "low": 0.001495, "close": 0.001594, "volume": 243830885.0, "close_time": 1769025599999, "quote_volume": 375520.927149, "trades": 4626, "taker_buy_base": 125323247.0, "taker_buy_quote": 193430.561195 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.001594, "high": 0.001605, "low": 0.001545, "close": 0.001552, "volume": 88299601.0, "close_time": 1769039999999, "quote_volume": 139791.31759, "trades": 1774, "taker_buy_base": 43148278.0, "taker_buy_quote": 68322.401561 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001553, "high": 0.001578, "low": 0.001552, "close": 0.00156, "volume": 35240385.0, "close_time": 1769054399999, "quote_volume": 55119.463612, "trades": 893, "taker_buy_base": 17166607.0, "taker_buy_quote": 26860.540602 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00156, "high": 0.001574, "low": 0.001553, "close": 0.001558, "volume": 56103917.0, "close_time": 1769068799999, "quote_volume": 87728.919904, "trades": 906, "taker_buy_base": 31798162.0, "taker_buy_quote": 49755.952817 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.001556, "high": 0.001577, "low": 0.001552, "close": 0.001555, "volume": 61687321.0, "close_time": 1769083199999, "quote_volume": 96382.474061, "trades": 1048, "taker_buy_base": 34795263.0, "taker_buy_quote": 54380.871036 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.001554, "high": 0.001561, "low": 0.001508, "close": 0.001526, "volume": 132083776.0, "close_time": 1769097599999, "quote_volume": 203390.037005, "trades": 2326, "taker_buy_base": 54464512.0, "taker_buy_quote": 83771.816576 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.001525, "high": 0.001553, "low": 0.001525, "close": 0.001542, "volume": 55541897.0, "close_time": 1769111999999, "quote_volume": 85639.225548, "trades": 1421, "taker_buy_base": 27603603.0, "taker_buy_quote": 42566.525733 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.001541, "high": 0.001545, "low": 0.001519, "close": 0.001529, "volume": 34861355.0, "close_time": 1769126399999, "quote_volume": 53430.832657, "trades": 910, "taker_buy_base": 15214930.0, "taker_buy_quote": 23340.892096 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001529, "high": 0.001551, "low": 0.001528, "close": 0.001546, "volume": 31930848.0, "close_time": 1769140799999, "quote_volume": 49113.372509, "trades": 645, "taker_buy_base": 16649248.0, "taker_buy_quote": 25619.679631 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.001546, "high": 0.00156, "low": 0.001543, "close": 0.00155, "volume": 58904173.0, "close_time": 1769155199999, "quote_volume": 91520.254253, "trades": 901, "taker_buy_base": 32366781.0, "taker_buy_quote": 50286.838338 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.001548, "high": 0.001552, "low": 0.001529, "close": 0.001546, "volume": 73284680.0, "close_time": 1769169599999, "quote_volume": 112681.922299, "trades": 923, "taker_buy_base": 46259295.0, "taker_buy_quote": 71127.016851 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.001546, "high": 0.001552, "low": 0.001507, "close": 0.001551, "volume": 118553683.0, "close_time": 1769183999999, "quote_volume": 181333.121427, "trades": 2194, "taker_buy_base": 48360457.0, "taker_buy_quote": 74131.994712 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.001552, "high": 0.001594, "low": 0.001532, "close": 0.001537, "volume": 146737583.0, "close_time": 1769198399999, "quote_volume": 229240.213673, "trades": 2491, "taker_buy_base": 62313529.0, "taker_buy_quote": 97517.710774 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.001537, "high": 0.001543, "low": 0.001516, "close": 0.001532, "volume": 42727744.0, "close_time": 1769212799999, "quote_volume": 65421.766016, "trades": 1015, "taker_buy_base": 19160213.0, "taker_buy_quote": 29357.736869 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001531, "high": 0.001546, "low": 0.001525, "close": 0.001541, "volume": 38022606.0, "close_time": 1769227199999, "quote_volume": 58403.472028, "trades": 509, "taker_buy_base": 17508339.0, "taker_buy_quote": 26890.933598 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00154, "high": 0.001546, "low": 0.001532, "close": 0.00154, "volume": 31160948.0, "close_time": 1769241599999, "quote_volume": 47953.441332, "trades": 464, "taker_buy_base": 17548158.0, "taker_buy_quote": 27009.618138 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00154, "high": 0.00155, "low": 0.001538, "close": 0.001543, "volume": 24511060.0, "close_time": 1769255999999, "quote_volume": 37832.430713, "trades": 665, "taker_buy_base": 14470635.0, "taker_buy_quote": 22328.828434 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.001546, "high": 0.001548, "low": 0.001527, "close": 0.001527, "volume": 36837553.0, "close_time": 1769270399999, "quote_volume": 56614.780808, "trades": 675, "taker_buy_base": 20027824.0, "taker_buy_quote": 30782.124384 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.001528, "high": 0.00153, "low": 0.001516, "close": 0.001517, "volume": 55000663.0, "close_time": 1769284799999, "quote_volume": 83696.104693, "trades": 684, "taker_buy_base": 33157320.0, "taker_buy_quote": 50454.534719 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.001517, "high": 0.001525, "low": 0.001514, "close": 0.001518, "volume": 28968837.0, "close_time": 1769299199999, "quote_volume": 43991.96682, "trades": 502, "taker_buy_base": 15301669.0, "taker_buy_quote": 23240.254447 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001517, "high": 0.001523, "low": 0.00149, "close": 0.001497, "volume": 71341674.0, "close_time": 1769313599999, "quote_volume": 107575.717044, "trades": 830, "taker_buy_base": 27722459.0, "taker_buy_quote": 41878.585068 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.001497, "high": 0.001513, "low": 0.001495, "close": 0.001508, "volume": 40962224.0, "close_time": 1769327999999, "quote_volume": 61670.45931, "trades": 648, "taker_buy_base": 22437455.0, "taker_buy_quote": 33787.331909 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.001508, "high": 0.001525, "low": 0.001501, "close": 0.001515, "volume": 93828364.0, "close_time": 1769342399999, "quote_volume": 141915.697483, "trades": 923, "taker_buy_base": 57751619.0, "taker_buy_quote": 87287.74984 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.001515, "high": 0.001515, "low": 0.001484, "close": 0.001494, "volume": 91625244.0, "close_time": 1769356799999, "quote_volume": 137282.099753, "trades": 1073, "taker_buy_base": 47558256.0, "taker_buy_quote": 71256.879032 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.001494, "high": 0.001495, "low": 0.001398, "close": 0.001405, "volume": 217772687.0, "close_time": 1769371199999, "quote_volume": 315309.395052, "trades": 3415, "taker_buy_base": 100195379.0, "taker_buy_quote": 145268.023674 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.001405, "high": 0.001438, "low": 0.001403, "close": 0.00143, "volume": 149519975.0, "close_time": 1769385599999, "quote_volume": 212599.45506, "trades": 1670, "taker_buy_base": 77143537.0, "taker_buy_quote": 109687.933793 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001432, "high": 0.001479, "low": 0.001429, "close": 0.001461, "volume": 73693410.0, "close_time": 1769399999999, "quote_volume": 107334.178696, "trades": 1232, "taker_buy_base": 37082948.0, "taker_buy_quote": 54004.281004 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.00146, "high": 0.001482, "low": 0.001458, "close": 0.001479, "volume": 49287308.0, "close_time": 1769414399999, "quote_volume": 72586.540605, "trades": 831, "taker_buy_base": 24583262.0, "taker_buy_quote": 36214.012194 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.001479, "high": 0.001495, "low": 0.001472, "close": 0.001483, "volume": 48683050.0, "close_time": 1769428799999, "quote_volume": 72136.48908, "trades": 595, "taker_buy_base": 28496068.0, "taker_buy_quote": 42207.302313 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.001485, "high": 0.001522, "low": 0.001479, "close": 0.00149, "volume": 134711208.0, "close_time": 1769443199999, "quote_volume": 201685.551637, "trades": 1950, "taker_buy_base": 56176784.0, "taker_buy_quote": 84253.641994 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.001493, "high": 0.001502, "low": 0.001477, "close": 0.001479, "volume": 161812669.0, "close_time": 1769457599999, "quote_volume": 240824.928253, "trades": 2382, "taker_buy_base": 78752699.0, "taker_buy_quote": 117298.478603 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.001478, "high": 0.0015, "low": 0.001467, "close": 0.001496, "volume": 107651772.0, "close_time": 1769471999999, "quote_volume": 160183.554005, "trades": 1612, "taker_buy_base": 67055602.0, "taker_buy_quote": 99814.967063 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001495, "high": 0.001515, "low": 0.001489, "close": 0.001502, "volume": 72266032.0, "close_time": 1769486399999, "quote_volume": 108395.83404, "trades": 1034, "taker_buy_base": 40323045.0, "taker_buy_quote": 60447.609652 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.001501, "high": 0.001508, "low": 0.001485, "close": 0.001495, "volume": 87431263.0, "close_time": 1769500799999, "quote_volume": 130578.146461, "trades": 934, "taker_buy_base": 41163490.0, "taker_buy_quote": 61505.626512 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.001495, "high": 0.001497, "low": 0.001485, "close": 0.001489, "volume": 56745020.0, "close_time": 1769515199999, "quote_volume": 84559.423644, "trades": 665, "taker_buy_base": 23198393.0, "taker_buy_quote": 34565.063388 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.001489, "high": 0.001498, "low": 0.001477, "close": 0.001496, "volume": 69403926.0, "close_time": 1769529599999, "quote_volume": 103220.498484, "trades": 826, "taker_buy_base": 33340618.0, "taker_buy_quote": 49612.567182 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.001498, "high": 0.001528, "low": 0.001472, "close": 0.001509, "volume": 93984817.0, "close_time": 1769543999999, "quote_volume": 141252.50824, "trades": 1494, "taker_buy_base": 50575477.0, "taker_buy_quote": 76117.744702 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.00151, "high": 0.001531, "low": 0.00151, "close": 0.001525, "volume": 82370409.0, "close_time": 1769558399999, "quote_volume": 125509.779201, "trades": 1246, "taker_buy_base": 46275557.0, "taker_buy_quote": 70517.601075 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001526, "high": 0.001532, "low": 0.001504, "close": 0.001506, "volume": 98473941.0, "close_time": 1769572799999, "quote_volume": 149429.97412, "trades": 3023, "taker_buy_base": 54027583.0, "taker_buy_quote": 82015.125901 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.001506, "high": 0.001524, "low": 0.001495, "close": 0.001511, "volume": 113696022.0, "close_time": 1769587199999, "quote_volume": 171739.411635, "trades": 1523, "taker_buy_base": 63959455.0, "taker_buy_quote": 96750.119926 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.001513, "high": 0.00153, "low": 0.001504, "close": 0.00153, "volume": 75012579.0, "close_time": 1769601599999, "quote_volume": 114000.104174, "trades": 1329, "taker_buy_base": 31738370.0, "taker_buy_quote": 48262.611059 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.001527, "high": 0.001527, "low": 0.001494, "close": 0.0015, "volume": 98228956.0, "close_time": 1769615999999, "quote_volume": 148400.615611, "trades": 1170, "taker_buy_base": 35060761.0, "taker_buy_quote": 53041.894379 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.001503, "high": 0.00152, "low": 0.001489, "close": 0.001515, "volume": 50349906.0, "close_time": 1769630399999, "quote_volume": 75782.821805, "trades": 945, "taker_buy_base": 21450497.0, "taker_buy_quote": 32296.027108 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.001516, "high": 0.001542, "low": 0.001497, "close": 0.001519, "volume": 132783676.0, "close_time": 1769644799999, "quote_volume": 202423.745625, "trades": 2334, "taker_buy_base": 75106833.0, "taker_buy_quote": 114554.21093 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00152, "high": 0.001525, "low": 0.001467, "close": 0.001475, "volume": 116306338.0, "close_time": 1769659199999, "quote_volume": 172771.953401, "trades": 1653, "taker_buy_base": 42463400.0, "taker_buy_quote": 63033.198238 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.001473, "high": 0.001481, "low": 0.00146, "close": 0.001473, "volume": 49874532.0, "close_time": 1769673599999, "quote_volume": 73538.23507, "trades": 1026, "taker_buy_base": 21709506.0, "taker_buy_quote": 32015.576179 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.001472, "high": 0.001476, "low": 0.001449, "close": 0.001451, "volume": 79454676.0, "close_time": 1769687999999, "quote_volume": 116269.924869, "trades": 1271, "taker_buy_base": 33105552.0, "taker_buy_quote": 48492.927193 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00145, "high": 0.001454, "low": 0.001338, "close": 0.001375, "volume": 324056403.0, "close_time": 1769702399999, "quote_volume": 452981.70773, "trades": 4352, "taker_buy_base": 153701777.0, "taker_buy_quote": 215331.439575 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.001368, "high": 0.001422, "low": 0.001361, "close": 0.00139, "volume": 264824292.0, "close_time": 1769716799999, "quote_volume": 366675.308464, "trades": 4163, "taker_buy_base": 146653664.0, "taker_buy_quote": 202984.556212 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.001389, "high": 0.001428, "low": 0.001385, "close": 0.001407, "volume": 209684469.0, "close_time": 1769731199999, "quote_volume": 294977.065673, "trades": 2154, "taker_buy_base": 87571035.0, "taker_buy_quote": 123287.024272 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001408, "high": 0.00142, "low": 0.001349, "close": 0.001361, "volume": 576311161.0, "close_time": 1769745599999, "quote_volume": 793306.838984, "trades": 5875, "taker_buy_base": 271690656.0, "taker_buy_quote": 373940.158726 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.001362, "high": 0.001387, "low": 0.001333, "close": 0.00137, "volume": 344507096.0, "close_time": 1769759999999, "quote_volume": 469963.130219, "trades": 3978, "taker_buy_base": 172480227.0, "taker_buy_quote": 235075.096684 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00137, "high": 0.001386, "low": 0.001351, "close": 0.001381, "volume": 113554094.0, "close_time": 1769774399999, "quote_volume": 154812.696565, "trades": 1183, "taker_buy_base": 55802483.0, "taker_buy_quote": 76103.177147 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.001382, "high": 0.0014, "low": 0.00135, "close": 0.001386, "volume": 187644681.0, "close_time": 1769788799999, "quote_volume": 258330.513138, "trades": 2225, "taker_buy_base": 92155960.0, "taker_buy_quote": 126853.397594 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.001385, "high": 0.001409, "low": 0.001341, "close": 0.001393, "volume": 173745698.0, "close_time": 1769803199999, "quote_volume": 240727.618028, "trades": 2389, "taker_buy_base": 89537704.0, "taker_buy_quote": 124197.50391 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.001392, "high": 0.001392, "low": 0.001361, "close": 0.001369, "volume": 121660670.0, "close_time": 1769817599999, "quote_volume": 167038.327041, "trades": 1786, "taker_buy_base": 55699597.0, "taker_buy_quote": 76468.328163 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001368, "high": 0.001373, "low": 0.001351, "close": 0.001352, "volume": 36070461.0, "close_time": 1769831999999, "quote_volume": 49252.70634, "trades": 625, "taker_buy_base": 11816022.0, "taker_buy_quote": 16126.31901 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.001354, "high": 0.001359, "low": 0.001326, "close": 0.001338, "volume": 95656647.0, "close_time": 1769846399999, "quote_volume": 128694.672628, "trades": 1183, "taker_buy_base": 46263205.0, "taker_buy_quote": 62294.378365 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.001339, "high": 0.001341, "low": 0.001298, "close": 0.001318, "volume": 183127386.0, "close_time": 1769860799999, "quote_volume": 240719.947992, "trades": 2319, "taker_buy_base": 72102613.0, "taker_buy_quote": 94874.717158 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.001317, "high": 0.00132, "low": 0.001211, "close": 0.001245, "volume": 413059147.0, "close_time": 1769875199999, "quote_volume": 516936.751979, "trades": 6906, "taker_buy_base": 218107898.0, "taker_buy_quote": 272573.931232 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.001246, "high": 0.00127, "low": 0.001073, "close": 0.001176, "volume": 721785330.0, "close_time": 1769889599999, "quote_volume": 845334.964385, "trades": 13588, "taker_buy_base": 344310284.0, "taker_buy_quote": 403194.001794 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.001177, "high": 0.001244, "low": 0.001173, "close": 0.001238, "volume": 175794051.0, "close_time": 1769903999999, "quote_volume": 211774.723781, "trades": 3008, "taker_buy_base": 88179019.0, "taker_buy_quote": 106267.133674 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001238, "high": 0.001285, "low": 0.00123, "close": 0.001268, "volume": 133358580.0, "close_time": 1769918399999, "quote_volume": 167805.660949, "trades": 2279, "taker_buy_base": 78275751.0, "taker_buy_quote": 98652.8569 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.001266, "high": 0.001276, "low": 0.001256, "close": 0.001266, "volume": 111449075.0, "close_time": 1769932799999, "quote_volume": 141168.155925, "trades": 1865, "taker_buy_base": 49673807.0, "taker_buy_quote": 62931.349944 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.001267, "high": 0.001277, "low": 0.001241, "close": 0.001256, "volume": 107562456.0, "close_time": 1769947199999, "quote_volume": 135123.732324, "trades": 1919, "taker_buy_base": 55884177.0, "taker_buy_quote": 70199.574221 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.001256, "high": 0.001261, "low": 0.001191, "close": 0.001211, "volume": 248229694.0, "close_time": 1769961599999, "quote_volume": 304978.210976, "trades": 3852, "taker_buy_base": 97035952.0, "taker_buy_quote": 119402.892024 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00121, "high": 0.001242, "low": 0.001201, "close": 0.001214, "volume": 217344020.0, "close_time": 1769975999999, "quote_volume": 265174.610082, "trades": 3255, "taker_buy_base": 119587553.0, "taker_buy_quote": 145807.133889 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.001212, "high": 0.001224, "low": 0.001157, "close": 0.001187, "volume": 217659560.0, "close_time": 1769990399999, "quote_volume": 259846.81684, "trades": 3891, "taker_buy_base": 100587217.0, "taker_buy_quote": 120366.639384 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001187, "high": 0.001228, "low": 0.00115, "close": 0.001199, "volume": 211451381.0, "close_time": 1770004799999, "quote_volume": 251066.184031, "trades": 4348, "taker_buy_base": 95753714.0, "taker_buy_quote": 114030.799568 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0012, "high": 0.001215, "low": 0.001156, "close": 0.001198, "volume": 181531365.0, "close_time": 1770019199999, "quote_volume": 215569.575223, "trades": 4591, "taker_buy_base": 90731637.0, "taker_buy_quote": 107873.628606 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.001197, "high": 0.001221, "low": 0.001192, "close": 0.001202, "volume": 132172036.0, "close_time": 1770033599999, "quote_volume": 159559.600243, "trades": 2039, "taker_buy_base": 50518988.0, "taker_buy_quote": 60960.138558 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.001205, "high": 0.00127, "low": 0.001205, "close": 0.001259, "volume": 226227288.0, "close_time": 1770047999999, "quote_volume": 279228.975753, "trades": 3547, "taker_buy_base": 97900033.0, "taker_buy_quote": 120965.573037 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.001258, "high": 0.001268, "low": 0.001246, "close": 0.001252, "volume": 79177813.0, "close_time": 1770062399999, "quote_volume": 99634.217177, "trades": 1475, "taker_buy_base": 39650416.0, "taker_buy_quote": 49896.447293 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.001251, "high": 0.001262, "low": 0.00124, "close": 0.001259, "volume": 30990103.0, "close_time": 1770076799999, "quote_volume": 38864.780002, "trades": 817, "taker_buy_base": 18785542.0, "taker_buy_quote": 23579.144423 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001259, "high": 0.001262, "low": 0.001218, "close": 0.001247, "volume": 118524416.0, "close_time": 1770091199999, "quote_volume": 147111.253355, "trades": 1337, "taker_buy_base": 53828934.0, "taker_buy_quote": 66855.232641 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.001247, "high": 0.001257, "low": 0.001229, "close": 0.001246, "volume": 57265610.0, "close_time": 1770105599999, "quote_volume": 71177.438916, "trades": 1106, "taker_buy_base": 28566023.0, "taker_buy_quote": 35505.85026 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.001247, "high": 0.001255, "low": 0.001224, "close": 0.001239, "volume": 72711264.0, "close_time": 1770119999999, "quote_volume": 89937.009833, "trades": 1519, "taker_buy_base": 31310901.0, "taker_buy_quote": 38745.37572 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.001241, "high": 0.001269, "low": 0.001229, "close": 0.001265, "volume": 181500354.0, "close_time": 1770134399999, "quote_volume": 226911.346694, "trades": 2913, "taker_buy_base": 107469563.0, "taker_buy_quote": 134313.400046 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.001264, "high": 0.001264, "low": 0.001171, "close": 0.001235, "volume": 380662561.0, "close_time": 1770148799999, "quote_volume": 461209.951577, "trades": 5149, "taker_buy_base": 176921105.0, "taker_buy_quote": 214679.064433 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.001234, "high": 0.001295, "low": 0.001215, "close": 0.001226, "volume": 330965097.0, "close_time": 1770163199999, "quote_volume": 414926.166074, "trades": 4947, "taker_buy_base": 169003539.0, "taker_buy_quote": 212115.48654 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001225, "high": 0.001267, "low": 0.00122, "close": 0.001263, "volume": 132390674.0, "close_time": 1770177599999, "quote_volume": 164913.14289, "trades": 2477, "taker_buy_base": 73837108.0, "taker_buy_quote": 92116.875589 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.001261, "high": 0.001261, "low": 0.001238, "close": 0.001246, "volume": 40382430.0, "close_time": 1770191999999, "quote_volume": 50429.121268, "trades": 829, "taker_buy_base": 20815199.0, "taker_buy_quote": 25968.372065 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.001247, "high": 0.001249, "low": 0.001219, "close": 0.001233, "volume": 99578845.0, "close_time": 1770206399999, "quote_volume": 122712.846683, "trades": 1763, "taker_buy_base": 49102081.0, "taker_buy_quote": 60598.351745 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.001233, "high": 0.001236, "low": 0.00118, "close": 0.001196, "volume": 265582681.0, "close_time": 1770220799999, "quote_volume": 320943.777073, "trades": 4811, "taker_buy_base": 139805826.0, "taker_buy_quote": 168917.033116 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.001197, "high": 0.001233, "low": 0.001174, "close": 0.001231, "volume": 376284013.0, "close_time": 1770235199999, "quote_volume": 450446.840708, "trades": 6208, "taker_buy_base": 201986602.0, "taker_buy_quote": 241929.606524 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00123, "high": 0.001231, "low": 0.00118, "close": 0.001206, "volume": 205824873.0, "close_time": 1770249599999, "quote_volume": 247876.62782, "trades": 4186, "taker_buy_base": 98317951.0, "taker_buy_quote": 118262.738724 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001207, "high": 0.001217, "low": 0.001178, "close": 0.00118, "volume": 149376205.0, "close_time": 1770263999999, "quote_volume": 178700.91739, "trades": 3948, "taker_buy_base": 70997945.0, "taker_buy_quote": 84978.717764 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.001181, "high": 0.001189, "low": 0.001157, "close": 0.001163, "volume": 203184393.0, "close_time": 1770278399999, "quote_volume": 238163.160072, "trades": 5544, "taker_buy_base": 93399806.0, "taker_buy_quote": 109501.329403 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.001164, "high": 0.001189, "low": 0.001117, "close": 0.001139, "volume": 198214400.0, "close_time": 1770292799999, "quote_volume": 227912.120647, "trades": 3887, "taker_buy_base": 101781639.0, "taker_buy_quote": 117466.905002 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.001139, "high": 0.001153, "low": 0.001041, "close": 0.001076, "volume": 522777753.0, "close_time": 1770307199999, "quote_volume": 575088.21379, "trades": 8977, "taker_buy_base": 250402427.0, "taker_buy_quote": 276284.423533 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.001075, "high": 0.001102, "low": 0.001027, "close": 0.001035, "volume": 438036128.0, "close_time": 1770321599999, "quote_volume": 464526.409955, "trades": 8022, "taker_buy_base": 202109947.0, "taker_buy_quote": 215012.231569 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.001034, "high": 0.001043, "low": 0.000976, "close": 0.000991, "volume": 473464156.0, "close_time": 1770335999999, "quote_volume": 474855.287774, "trades": 8157, "taker_buy_base": 252556671.0, "taker_buy_quote": 253387.731213 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00099, "high": 0.001041, "low": 0.000874, "close": 0.001018, "volume": 605980256.0, "close_time": 1770350399999, "quote_volume": 577140.539863, "trades": 12957, "taker_buy_base": 325801498.0, "taker_buy_quote": 310694.230998 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.001019, "high": 0.001076, "low": 0.001012, "close": 0.001042, "volume": 179123410.0, "close_time": 1770364799999, "quote_volume": 188549.084784, "trades": 2883, "taker_buy_base": 97059619.0, "taker_buy_quote": 102402.335316 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.001043, "high": 0.001092, "low": 0.001028, "close": 0.001087, "volume": 180070815.0, "close_time": 1770379199999, "quote_volume": 190907.253386, "trades": 2696, "taker_buy_base": 103669415.0, "taker_buy_quote": 110180.70735 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.001087, "high": 0.001133, "low": 0.001074, "close": 0.001116, "volume": 315171420.0, "close_time": 1770393599999, "quote_volume": 348622.613955, "trades": 4091, "taker_buy_base": 156444583.0, "taker_buy_quote": 172748.72048 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.001119, "high": 0.001172, "low": 0.001113, "close": 0.001131, "volume": 242449517.0, "close_time": 1770407999999, "quote_volume": 276226.648091, "trades": 3567, "taker_buy_base": 117593139.0, "taker_buy_quote": 133896.758126 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00113, "high": 0.001146, "low": 0.001114, "close": 0.001129, "volume": 111485727.0, "close_time": 1770422399999, "quote_volume": 125947.676769, "trades": 1681, "taker_buy_base": 62652707.0, "taker_buy_quote": 70803.657516 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001132, "high": 0.001134, "low": 0.001108, "close": 0.00113, "volume": 79373872.0, "close_time": 1770436799999, "quote_volume": 88973.661004, "trades": 1299, "taker_buy_base": 39863728.0, "taker_buy_quote": 44678.797386 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00113, "high": 0.001141, "low": 0.001074, "close": 0.001085, "volume": 114884109.0, "close_time": 1770451199999, "quote_volume": 127075.967378, "trades": 2057, "taker_buy_base": 48930038.0, "taker_buy_quote": 53981.878001 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.001084, "high": 0.001097, "low": 0.001081, "close": 0.00109, "volume": 52167398.0, "close_time": 1770465599999, "quote_volume": 56805.850948, "trades": 1096, "taker_buy_base": 28723388.0, "taker_buy_quote": 31279.397658 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.001089, "high": 0.00113, "low": 0.001087, "close": 0.001098, "volume": 87401471.0, "close_time": 1770479999999, "quote_volume": 96481.928987, "trades": 1768, "taker_buy_base": 47501004.0, "taker_buy_quote": 52499.887402 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.001099, "high": 0.001137, "low": 0.001096, "close": 0.001114, "volume": 196698004.0, "close_time": 1770494399999, "quote_volume": 219770.983605, "trades": 3870, "taker_buy_base": 102629664.0, "taker_buy_quote": 114722.919722 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.001114, "high": 0.001125, "low": 0.001105, "close": 0.001111, "volume": 49466291.0, "close_time": 1770508799999, "quote_volume": 55189.275742, "trades": 776, "taker_buy_base": 28203839.0, "taker_buy_quote": 31451.395941 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001111, "high": 0.001111, "low": 0.001086, "close": 0.001086, "volume": 57633758.0, "close_time": 1770523199999, "quote_volume": 63290.403094, "trades": 1293, "taker_buy_base": 24923857.0, "taker_buy_quote": 27392.794367 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.001087, "high": 0.001089, "low": 0.001071, "close": 0.001078, "volume": 77072989.0, "close_time": 1770537599999, "quote_volume": 83135.420642, "trades": 948, "taker_buy_base": 48044462.0, "taker_buy_quote": 51843.276091 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.001079, "high": 0.001102, "low": 0.001075, "close": 0.001099, "volume": 94561076.0, "close_time": 1770551999999, "quote_volume": 103388.6303, "trades": 1910, "taker_buy_base": 52798896.0, "taker_buy_quote": 57776.765738 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.001098, "high": 0.0011, "low": 0.001075, "close": 0.001081, "volume": 77154085.0, "close_time": 1770566399999, "quote_volume": 84211.732169, "trades": 1287, "taker_buy_base": 36102838.0, "taker_buy_quote": 39405.743241 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00108, "high": 0.001084, "low": 0.00105, "close": 0.001067, "volume": 88368040.0, "close_time": 1770580799999, "quote_volume": 94093.838759, "trades": 1378, "taker_buy_base": 40923728.0, "taker_buy_quote": 43594.817093 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.001065, "high": 0.001085, "low": 0.001042, "close": 0.001056, "volume": 90954927.0, "close_time": 1770595199999, "quote_volume": 96628.70936, "trades": 1296, "taker_buy_base": 39561746.0, "taker_buy_quote": 41842.351427 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001057, "high": 0.001074, "low": 0.001042, "close": 0.001071, "volume": 91667402.0, "close_time": 1770609599999, "quote_volume": 96626.800221, "trades": 1467, "taker_buy_base": 52567071.0, "taker_buy_quote": 55390.275494 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00107, "high": 0.00107, "low": 0.001047, "close": 0.00105, "volume": 45840133.0, "close_time": 1770623999999, "quote_volume": 48343.514552, "trades": 716, "taker_buy_base": 18053602.0, "taker_buy_quote": 19029.604551 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.001048, "high": 0.001052, "low": 0.001002, "close": 0.001012, "volume": 246366367.0, "close_time": 1770638399999, "quote_volume": 251728.375309, "trades": 2885, "taker_buy_base": 104513741.0, "taker_buy_quote": 106844.650504 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.001014, "high": 0.001044, "low": 0.001011, "close": 0.001043, "volume": 129066695.0, "close_time": 1770652799999, "quote_volume": 132486.269475, "trades": 1670, "taker_buy_base": 62421495.0, "taker_buy_quote": 64121.874493 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.00104, "high": 0.001082, "low": 0.001033, "close": 0.001067, "volume": 146827127.0, "close_time": 1770667199999, "quote_volume": 155948.7383, "trades": 1734, "taker_buy_base": 81409359.0, "taker_buy_quote": 86362.045792 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.001064, "high": 0.001073, "low": 0.001049, "close": 0.001065, "volume": 68375181.0, "close_time": 1770681599999, "quote_volume": 72455.417535, "trades": 669, "taker_buy_base": 29915307.0, "taker_buy_quote": 31772.559375 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001066, "high": 0.001069, "low": 0.00103, "close": 0.001041, "volume": 70499949.0, "close_time": 1770695999999, "quote_volume": 73455.270292, "trades": 770, "taker_buy_base": 24810018.0, "taker_buy_quote": 25882.439691 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00104, "high": 0.001049, "low": 0.001014, "close": 0.001023, "volume": 75229462.0, "close_time": 1770710399999, "quote_volume": 77577.110943, "trades": 1011, "taker_buy_base": 30980920.0, "taker_buy_quote": 31891.126951 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.001022, "high": 0.001026, "low": 0.001007, "close": 0.001009, "volume": 59010291.0, "close_time": 1770724799999, "quote_volume": 59955.784054, "trades": 855, "taker_buy_base": 27375859.0, "taker_buy_quote": 27853.290361 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.001011, "high": 0.001027, "low": 0.001004, "close": 0.00102, "volume": 120750075.0, "close_time": 1770739199999, "quote_volume": 122355.501103, "trades": 1370, "taker_buy_base": 50134667.0, "taker_buy_quote": 50820.306113 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.001019, "high": 0.001027, "low": 0.000997, "close": 0.001013, "volume": 116967449.0, "close_time": 1770753599999, "quote_volume": 118479.687686, "trades": 1249, "taker_buy_base": 64386427.0, "taker_buy_quote": 65246.649273 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.001012, "high": 0.00102, "low": 0.001004, "close": 0.001017, "volume": 50937777.0, "close_time": 1770767999999, "quote_volume": 51548.791036, "trades": 686, "taker_buy_base": 25071176.0, "taker_buy_quote": 25381.801902 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001018, "high": 0.001031, "low": 0.001011, "close": 0.001024, "volume": 36709782.0, "close_time": 1770782399999, "quote_volume": 37480.978819, "trades": 698, "taker_buy_base": 18197810.0, "taker_buy_quote": 18561.224776 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.001024, "high": 0.001025, "low": 0.000986, "close": 0.000989, "volume": 160320111.0, "close_time": 1770796799999, "quote_volume": 160385.32587, "trades": 1760, "taker_buy_base": 62787329.0, "taker_buy_quote": 62654.791435 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.000988, "high": 0.000996, "low": 0.00098, "close": 0.000989, "volume": 55005865.0, "close_time": 1770811199999, "quote_volume": 54251.970226, "trades": 933, "taker_buy_base": 24240091.0, "taker_buy_quote": 23929.913396 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.000991, "high": 0.001043, "low": 0.000976, "close": 0.000989, "volume": 117885474.0, "close_time": 1770825599999, "quote_volume": 118502.006661, "trades": 1733, "taker_buy_base": 58227945.0, "taker_buy_quote": 58522.318694 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.000991, "high": 0.001024, "low": 0.000983, "close": 0.001013, "volume": 65224902.0, "close_time": 1770839999999, "quote_volume": 65644.59561, "trades": 1358, "taker_buy_base": 37153662.0, "taker_buy_quote": 37432.078224 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.001012, "high": 0.001028, "low": 0.000998, "close": 0.001005, "volume": 132938533.0, "close_time": 1770854399999, "quote_volume": 134971.258051, "trades": 1485, "taker_buy_base": 61051905.0, "taker_buy_quote": 62050.923198 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001005, "high": 0.001027, "low": 0.001005, "close": 0.001022, "volume": 121815142.0, "close_time": 1770868799999, "quote_volume": 123939.614934, "trades": 1426, "taker_buy_base": 53137531.0, "taker_buy_quote": 54058.258293 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.001021, "high": 0.001042, "low": 0.001011, "close": 0.001039, "volume": 83255655.0, "close_time": 1770883199999, "quote_volume": 85424.393257, "trades": 1800, "taker_buy_base": 45514560.0, "taker_buy_quote": 46771.374492 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.001039, "high": 0.001059, "low": 0.00103, "close": 0.001052, "volume": 121768602.0, "close_time": 1770897599999, "quote_volume": 127568.329669, "trades": 2172, "taker_buy_base": 76439306.0, "taker_buy_quote": 80128.633815 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.001052, "high": 0.00106, "low": 0.001023, "close": 0.001023, "volume": 175516199.0, "close_time": 1770911999999, "quote_volume": 183082.055228, "trades": 2834, "taker_buy_base": 87384199.0, "taker_buy_quote": 91340.692456 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.001023, "high": 0.001043, "low": 0.001001, "close": 0.001032, "volume": 80409319.0, "close_time": 1770926399999, "quote_volume": 81955.079932, "trades": 1357, "taker_buy_base": 35221444.0, "taker_buy_quote": 35892.382526 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.001032, "high": 0.001063, "low": 0.00102, "close": 0.001058, "volume": 92485954.0, "close_time": 1770940799999, "quote_volume": 96225.236043, "trades": 2008, "taker_buy_base": 50457416.0, "taker_buy_quote": 52511.260752 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001057, "high": 0.001062, "low": 0.001033, "close": 0.001042, "volume": 88320639.0, "close_time": 1770955199999, "quote_volume": 92013.097881, "trades": 1562, "taker_buy_base": 39615853.0, "taker_buy_quote": 41284.304677 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.001043, "high": 0.001047, "low": 0.001031, "close": 0.001047, "volume": 35624624.0, "close_time": 1770969599999, "quote_volume": 37092.012148, "trades": 811, "taker_buy_base": 20537645.0, "taker_buy_quote": 21391.905538 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.001046, "high": 0.001062, "low": 0.001045, "close": 0.001059, "volume": 73144363.0, "close_time": 1770983999999, "quote_volume": 77209.811605, "trades": 1249, "taker_buy_base": 33393743.0, "taker_buy_quote": 35292.621204 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.001057, "high": 0.001122, "low": 0.001045, "close": 0.001093, "volume": 309340427.0, "close_time": 1770998399999, "quote_volume": 336881.330425, "trades": 5151, "taker_buy_base": 178766980.0, "taker_buy_quote": 194521.958089 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.001094, "high": 0.001124, "low": 0.001088, "close": 0.001099, "volume": 308638780.0, "close_time": 1771012799999, "quote_volume": 340055.491747, "trades": 3531, "taker_buy_base": 144355532.0, "taker_buy_quote": 159150.67702 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.001099, "high": 0.00111, "low": 0.001095, "close": 0.001098, "volume": 67178718.0, "close_time": 1771027199999, "quote_volume": 73934.093366, "trades": 1861, "taker_buy_base": 34191555.0, "taker_buy_quote": 37648.14047 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001101, "high": 0.00114, "low": 0.001096, "close": 0.001128, "volume": 122880718.0, "close_time": 1771041599999, "quote_volume": 137641.510811, "trades": 1839, "taker_buy_base": 67232649.0, "taker_buy_quote": 75293.27676 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.001127, "high": 0.001132, "low": 0.001101, "close": 0.001109, "volume": 72977255.0, "close_time": 1771055999999, "quote_volume": 81254.282445, "trades": 1262, "taker_buy_base": 32563555.0, "taker_buy_quote": 36251.268194 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.001108, "high": 0.001135, "low": 0.001108, "close": 0.00113, "volume": 73515584.0, "close_time": 1771070399999, "quote_volume": 82633.450728, "trades": 967, "taker_buy_base": 31146227.0, "taker_buy_quote": 34961.988794 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.001128, "high": 0.00115, "low": 0.001109, "close": 0.001147, "volume": 133491457.0, "close_time": 1771084799999, "quote_volume": 150300.174925, "trades": 3011, "taker_buy_base": 70946279.0, "taker_buy_quote": 80064.906249 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.001148, "high": 0.001218, "low": 0.001142, "close": 0.00121, "volume": 295507543.0, "close_time": 1771099199999, "quote_volume": 350642.5475, "trades": 3716, "taker_buy_base": 150295990.0, "taker_buy_quote": 178330.981242 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.001211, "high": 0.001271, "low": 0.001188, "close": 0.00122, "volume": 344656592.0, "close_time": 1771113599999, "quote_volume": 422792.877576, "trades": 3701, "taker_buy_base": 172088732.0, "taker_buy_quote": 211015.853078 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001221, "high": 0.001224, "low": 0.001161, "close": 0.001184, "volume": 189733423.0, "close_time": 1771127999999, "quote_volume": 225646.665525, "trades": 2586, "taker_buy_base": 94582245.0, "taker_buy_quote": 112445.115341 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.001186, "high": 0.001212, "low": 0.001181, "close": 0.001193, "volume": 125065306.0, "close_time": 1771142399999, "quote_volume": 149266.078875, "trades": 1923, "taker_buy_base": 61487055.0, "taker_buy_quote": 73484.727505 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.001193, "high": 0.001197, "low": 0.001151, "close": 0.00116, "volume": 96989952.0, "close_time": 1771156799999, "quote_volume": 113127.299338, "trades": 1570, "taker_buy_base": 38758119.0, "taker_buy_quote": 45209.615745 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00116, "high": 0.001161, "low": 0.001108, "close": 0.001121, "volume": 175538463.0, "close_time": 1771171199999, "quote_volume": 197753.332803, "trades": 3575, "taker_buy_base": 76221956.0, "taker_buy_quote": 85869.191687 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.001122, "high": 0.001122, "low": 0.001085, "close": 0.001093, "volume": 155553570.0, "close_time": 1771185599999, "quote_volume": 171168.644601, "trades": 3234, "taker_buy_base": 63813323.0, "taker_buy_quote": 70211.924027 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.001092, "high": 0.001111, "low": 0.001088, "close": 0.001106, "volume": 80956325.0, "close_time": 1771199999999, "quote_volume": 88990.314595, "trades": 1417, "taker_buy_base": 44274043.0, "taker_buy_quote": 48713.254792 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001105, "high": 0.001115, "low": 0.001096, "close": 0.001108, "volume": 51462551.0, "close_time": 1771214399999, "quote_volume": 56801.478594, "trades": 1211, "taker_buy_base": 21252030.0, "taker_buy_quote": 23465.384402 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.001106, "high": 0.00112, "low": 0.0011, "close": 0.001109, "volume": 47099938.0, "close_time": 1771228799999, "quote_volume": 52233.091914, "trades": 896, "taker_buy_base": 22242880.0, "taker_buy_quote": 24708.690252 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.001108, "high": 0.00113, "low": 0.001104, "close": 0.00112, "volume": 65611230.0, "close_time": 1771243199999, "quote_volume": 73320.172515, "trades": 1431, "taker_buy_base": 32498801.0, "taker_buy_quote": 36363.032357 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.001117, "high": 0.001156, "low": 0.001089, "close": 0.001097, "volume": 113636958.0, "close_time": 1771257599999, "quote_volume": 127978.192059, "trades": 2002, "taker_buy_base": 52328926.0, "taker_buy_quote": 58959.45305 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.001096, "high": 0.001127, "low": 0.001095, "close": 0.001122, "volume": 66215850.0, "close_time": 1771271999999, "quote_volume": 73433.85441, "trades": 1248, "taker_buy_base": 40282070.0, "taker_buy_quote": 44726.968428 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.001122, "high": 0.001139, "low": 0.001108, "close": 0.001131, "volume": 113423270.0, "close_time": 1771286399999, "quote_volume": 127952.97501, "trades": 1621, "taker_buy_base": 50203202.0, "taker_buy_quote": 56698.112888 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00113, "high": 0.001134, "low": 0.001115, "close": 0.001117, "volume": 46901197.0, "close_time": 1771300799999, "quote_volume": 52754.145045, "trades": 1543, "taker_buy_base": 25820288.0, "taker_buy_quote": 29031.141875 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.001116, "high": 0.00112, "low": 0.001102, "close": 0.001107, "volume": 24752052.0, "close_time": 1771315199999, "quote_volume": 27501.031482, "trades": 579, "taker_buy_base": 9063963.0, "taker_buy_quote": 10069.285201 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.001106, "high": 0.001108, "low": 0.001088, "close": 0.001096, "volume": 42712107.0, "close_time": 1771329599999, "quote_volume": 46763.707027, "trades": 862, "taker_buy_base": 20594471.0, "taker_buy_quote": 22530.184708 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.001095, "high": 0.001109, "low": 0.001072, "close": 0.001098, "volume": 130062922.0, "close_time": 1771343999999, "quote_volume": 142014.040221, "trades": 3148, "taker_buy_base": 73087036.0, "taker_buy_quote": 79886.700287 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.001098, "high": 0.001121, "low": 0.001086, "close": 0.001101, "volume": 92111552.0, "close_time": 1771358399999, "quote_volume": 101597.862537, "trades": 1877, "taker_buy_base": 43405239.0, "taker_buy_quote": 47903.866451 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.001102, "high": 0.001104, "low": 0.001092, "close": 0.001095, "volume": 28253788.0, "close_time": 1771372799999, "quote_volume": 31012.359857, "trades": 623, "taker_buy_base": 11825279.0, "taker_buy_quote": 12993.632805 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001094, "high": 0.001109, "low": 0.001088, "close": 0.001107, "volume": 16062403.0, "close_time": 1771387199999, "quote_volume": 17595.982159, "trades": 307, "taker_buy_base": 10277906.0, "taker_buy_quote": 11260.805981 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.001107, "high": 0.001121, "low": 0.001104, "close": 0.001116, "volume": 29029480.0, "close_time": 1771401599999, "quote_volume": 32317.237766, "trades": 957, "taker_buy_base": 15951835.0, "taker_buy_quote": 17763.345056 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.001116, "high": 0.001127, "low": 0.001102, "close": 0.001117, "volume": 65344021.0, "close_time": 1771415999999, "quote_volume": 72908.497908, "trades": 1606, "taker_buy_base": 39828497.0, "taker_buy_quote": 44457.792497 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.001117, "high": 0.001124, "low": 0.001085, "close": 0.001109, "volume": 92113846.0, "close_time": 1771430399999, "quote_volume": 101839.595387, "trades": 1731, "taker_buy_base": 50026063.0, "taker_buy_quote": 55444.851465 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.001108, "high": 0.001109, "low": 0.001048, "close": 0.001061, "volume": 137920331.0, "close_time": 1771444799999, "quote_volume": 148653.211287, "trades": 1557, "taker_buy_base": 51416919.0, "taker_buy_quote": 55363.891652 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.001059, "high": 0.001064, "low": 0.001037, "close": 0.001042, "volume": 87502079.0, "close_time": 1771459199999, "quote_volume": 91796.481897, "trades": 1068, "taker_buy_base": 47266831.0, "taker_buy_quote": 49514.433938 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001043, "high": 0.001058, "low": 0.001035, "close": 0.001055, "volume": 34414090.0, "close_time": 1771473599999, "quote_volume": 35974.187559, "trades": 645, "taker_buy_base": 21271807.0, "taker_buy_quote": 22215.514986 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.001054, "high": 0.001063, "low": 0.001044, "close": 0.001053, "volume": 86478775.0, "close_time": 1771487999999, "quote_volume": 91193.476943, "trades": 848, "taker_buy_base": 40063551.0, "taker_buy_quote": 42263.005515 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.001052, "high": 0.001052, "low": 0.001032, "close": 0.001037, "volume": 54010052.0, "close_time": 1771502399999, "quote_volume": 56190.293514, "trades": 1650, "taker_buy_base": 27787118.0, "taker_buy_quote": 28927.661349 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.001038, "high": 0.001041, "low": 0.001003, "close": 0.001015, "volume": 147420334.0, "close_time": 1771516799999, "quote_volume": 150554.716998, "trades": 1690, "taker_buy_base": 79374020.0, "taker_buy_quote": 81129.354092 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.001016, "high": 0.001028, "low": 0.001003, "close": 0.001022, "volume": 59411368.0, "close_time": 1771531199999, "quote_volume": 60437.442808, "trades": 955, "taker_buy_base": 34943892.0, "taker_buy_quote": 35574.732863 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.001022, "high": 0.001037, "low": 0.001021, "close": 0.001036, "volume": 28926729.0, "close_time": 1771545599999, "quote_volume": 29712.493634, "trades": 639, "taker_buy_base": 17949674.0, "taker_buy_quote": 18450.744139 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001036, "high": 0.001047, "low": 0.00103, "close": 0.001039, "volume": 39875245.0, "close_time": 1771559999999, "quote_volume": 41531.34457, "trades": 829, "taker_buy_base": 19658795.0, "taker_buy_quote": 20478.874938 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.001039, "high": 0.001064, "low": 0.001029, "close": 0.00106, "volume": 47486571.0, "close_time": 1771574399999, "quote_volume": 49786.766983, "trades": 723, "taker_buy_base": 31932473.0, "taker_buy_quote": 33514.279595 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.001064, "high": 0.001081, "low": 0.001053, "close": 0.001056, "volume": 66564288.0, "close_time": 1771588799999, "quote_volume": 71170.692072, "trades": 946, "taker_buy_base": 33551851.0, "taker_buy_quote": 35898.720231 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.001054, "high": 0.001081, "low": 0.00102, "close": 0.001081, "volume": 218913424.0, "close_time": 1771603199999, "quote_volume": 229506.4392, "trades": 2382, "taker_buy_base": 116253158.0, "taker_buy_quote": 121947.91842 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00108, "high": 0.001094, "low": 0.001052, "close": 0.001074, "volume": 154671847.0, "close_time": 1771617599999, "quote_volume": 166866.914533, "trades": 1983, "taker_buy_base": 66960604.0, "taker_buy_quote": 72288.089484 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.001076, "high": 0.001091, "low": 0.001072, "close": 0.001084, "volume": 61376053.0, "close_time": 1771631999999, "quote_volume": 66306.485426, "trades": 784, "taker_buy_base": 31469486.0, "taker_buy_quote": 33991.214356 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001082, "high": 0.001103, "low": 0.001077, "close": 0.001085, "volume": 53810234.0, "close_time": 1771646399999, "quote_volume": 58572.254555, "trades": 589, "taker_buy_base": 33788279.0, "taker_buy_quote": 36802.824759 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.001085, "high": 0.001094, "low": 0.001083, "close": 0.001085, "volume": 33494281.0, "close_time": 1771660799999, "quote_volume": 36407.660317, "trades": 337, "taker_buy_base": 20257683.0, "taker_buy_quote": 22007.974366 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.001086, "high": 0.001105, "low": 0.001083, "close": 0.001092, "volume": 49245248.0, "close_time": 1771675199999, "quote_volume": 53864.692604, "trades": 856, "taker_buy_base": 30463350.0, "taker_buy_quote": 33332.536381 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.001093, "high": 0.001096, "low": 0.001077, "close": 0.00108, "volume": 69700610.0, "close_time": 1771689599999, "quote_volume": 75732.803232, "trades": 755, "taker_buy_base": 39448625.0, "taker_buy_quote": 42911.442534 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.001079, "high": 0.001079, "low": 0.001068, "close": 0.001073, "volume": 41095517.0, "close_time": 1771703999999, "quote_volume": 44089.99276, "trades": 569, "taker_buy_base": 16793503.0, "taker_buy_quote": 18024.368336 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.001072, "high": 0.001072, "low": 0.001051, "close": 0.001052, "volume": 44533766.0, "close_time": 1771718399999, "quote_volume": 47259.258346, "trades": 664, "taker_buy_base": 19628448.0, "taker_buy_quote": 20831.814583 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001051, "high": 0.001053, "low": 0.001026, "close": 0.001032, "volume": 84893493.0, "close_time": 1771732799999, "quote_volume": 88222.248367, "trades": 1224, "taker_buy_base": 34654140.0, "taker_buy_quote": 36094.534124 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.001032, "high": 0.00104, "low": 0.001025, "close": 0.001028, "volume": 37443501.0, "close_time": 1771747199999, "quote_volume": 38684.580506, "trades": 574, "taker_buy_base": 21799851.0, "taker_buy_quote": 22538.184345 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.001027, "high": 0.001038, "low": 0.001024, "close": 0.001028, "volume": 22097263.0, "close_time": 1771761599999, "quote_volume": 22794.016632, "trades": 449, "taker_buy_base": 9848174.0, "taker_buy_quote": 10173.488467 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.001027, "high": 0.001027, "low": 0.001005, "close": 0.001014, "volume": 65746664.0, "close_time": 1771775999999, "quote_volume": 66698.426701, "trades": 824, "taker_buy_base": 26662029.0, "taker_buy_quote": 27052.075428 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.001013, "high": 0.001017, "low": 0.001003, "close": 0.001005, "volume": 43305514.0, "close_time": 1771790399999, "quote_volume": 43641.296298, "trades": 545, "taker_buy_base": 23695298.0, "taker_buy_quote": 23887.257324 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.001005, "high": 0.001016, "low": 0.000997, "close": 0.001014, "volume": 54520910.0, "close_time": 1771804799999, "quote_volume": 54810.010032, "trades": 509, "taker_buy_base": 17886962.0, "taker_buy_quote": 17996.931203 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001013, "high": 0.001016, "low": 0.000946, "close": 0.000979, "volume": 222877781.0, "close_time": 1771819199999, "quote_volume": 217192.841541, "trades": 2818, "taker_buy_base": 108296877.0, "taker_buy_quote": 105643.747041 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.000978, "high": 0.001005, "low": 0.000975, "close": 0.000999, "volume": 44221006.0, "close_time": 1771833599999, "quote_volume": 43657.55288, "trades": 584, "taker_buy_base": 29983528.0, "taker_buy_quote": 29590.510233 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.000998, "high": 0.001016, "low": 0.000994, "close": 0.001013, "volume": 55471007.0, "close_time": 1771847999999, "quote_volume": 55771.059259, "trades": 615, "taker_buy_base": 24281068.0, "taker_buy_quote": 24440.704809 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.001014, "high": 0.001027, "low": 0.000985, "close": 0.000987, "volume": 88036107.0, "close_time": 1771862399999, "quote_volume": 88580.504036, "trades": 1195, "taker_buy_base": 39966976.0, "taker_buy_quote": 40263.072093 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.000985, "high": 0.000989, "low": 0.000961, "close": 0.000964, "volume": 179395255.0, "close_time": 1771876799999, "quote_volume": 174916.52128, "trades": 2068, "taker_buy_base": 120469306.0, "taker_buy_quote": 117506.784973 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.000965, "high": 0.00098, "low": 0.00096, "close": 0.000972, "volume": 36530881.0, "close_time": 1771891199999, "quote_volume": 35468.807079, "trades": 896, "taker_buy_base": 24127169.0, "taker_buy_quote": 23409.704351 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000973, "high": 0.000983, "low": 0.000955, "close": 0.000961, "volume": 68543246.0, "close_time": 1771905599999, "quote_volume": 66387.250009, "trades": 877, "taker_buy_base": 30544900.0, "taker_buy_quote": 29613.867021 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.000962, "high": 0.000964, "low": 0.00095, "close": 0.000955, "volume": 81913339.0, "close_time": 1771919999999, "quote_volume": 78340.36978, "trades": 822, "taker_buy_base": 45324946.0, "taker_buy_quote": 43365.45669 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.000954, "high": 0.000962, "low": 0.00095, "close": 0.000958, "volume": 43315982.0, "close_time": 1771934399999, "quote_volume": 41434.836224, "trades": 486, "taker_buy_base": 25995672.0, "taker_buy_quote": 24878.46186 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.000957, "high": 0.000985, "low": 0.00095, "close": 0.000978, "volume": 101485245.0, "close_time": 1771948799999, "quote_volume": 98107.322405, "trades": 1141, "taker_buy_base": 56843978.0, "taker_buy_quote": 54983.189098 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.000978, "high": 0.000991, "low": 0.000972, "close": 0.000978, "volume": 83163698.0, "close_time": 1771963199999, "quote_volume": 81552.640944, "trades": 869, "taker_buy_base": 44230045.0, "taker_buy_quote": 43392.519882 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.000978, "high": 0.000982, "low": 0.000968, "close": 0.000969, "volume": 37540531.0, "close_time": 1771977599999, "quote_volume": 36549.79096, "trades": 476, "taker_buy_base": 19531886.0, "taker_buy_quote": 19029.858008 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000969, "high": 0.001017, "low": 0.000969, "close": 0.000988, "volume": 115879494.0, "close_time": 1771991999999, "quote_volume": 115766.273915, "trades": 1495, "taker_buy_base": 63749009.0, "taker_buy_quote": 63634.328128 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.000989, "high": 0.000997, "low": 0.000979, "close": 0.000992, "volume": 45003490.0, "close_time": 1772006399999, "quote_volume": 44526.0838, "trades": 531, "taker_buy_base": 23616006.0, "taker_buy_quote": 23359.764751 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.000993, "high": 0.00101, "low": 0.000989, "close": 0.001007, "volume": 59211333.0, "close_time": 1772020799999, "quote_volume": 59233.342557, "trades": 546, "taker_buy_base": 35665734.0, "taker_buy_quote": 35698.343484 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.001007, "high": 0.001054, "low": 0.001004, "close": 0.00105, "volume": 209855973.0, "close_time": 1772035199999, "quote_volume": 217130.908463, "trades": 1912, "taker_buy_base": 83133073.0, "taker_buy_quote": 86096.603102 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00105, "high": 0.001092, "low": 0.001049, "close": 0.001082, "volume": 260396047.0, "close_time": 1772049599999, "quote_volume": 280472.185197, "trades": 4876, "taker_buy_base": 109592495.0, "taker_buy_quote": 117797.867967 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.001082, "high": 0.001107, "low": 0.001036, "close": 0.001048, "volume": 265314640.0, "close_time": 1772063999999, "quote_volume": 286290.777551, "trades": 5514, "taker_buy_base": 118659978.0, "taker_buy_quote": 128118.46348 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001051, "high": 0.001059, "low": 0.001039, "close": 0.001048, "volume": 92388478.0, "close_time": 1772078399999, "quote_volume": 97036.634095, "trades": 1288, "taker_buy_base": 44889514.0, "taker_buy_quote": 47179.00492 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.001047, "high": 0.001051, "low": 0.00103, "close": 0.001038, "volume": 55418640.0, "close_time": 1772092799999, "quote_volume": 57773.140901, "trades": 1235, "taker_buy_base": 22198205.0, "taker_buy_quote": 23147.870216 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.001038, "high": 0.001058, "low": 0.001028, "close": 0.00103, "volume": 98078411.0, "close_time": 1772107199999, "quote_volume": 102517.559621, "trades": 1846, "taker_buy_base": 45694883.0, "taker_buy_quote": 47790.341805 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.001032, "high": 0.001041, "low": 0.00101, "close": 0.001021, "volume": 123655510.0, "close_time": 1772121599999, "quote_volume": 126368.554506, "trades": 1495, "taker_buy_base": 61170128.0, "taker_buy_quote": 62533.684742 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.001019, "high": 0.00102, "low": 0.000984, "close": 0.001014, "volume": 218784497.0, "close_time": 1772135999999, "quote_volume": 219765.109066, "trades": 3422, "taker_buy_base": 120479633.0, "taker_buy_quote": 121163.30306 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.001012, "high": 0.001018, "low": 0.001005, "close": 0.001011, "volume": 51321901.0, "close_time": 1772150399999, "quote_volume": 51968.331992, "trades": 703, "taker_buy_base": 27003551.0, "taker_buy_quote": 27360.797415 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001012, "high": 0.001019, "low": 0.001, "close": 0.001019, "volume": 89264194.0, "close_time": 1772164799999, "quote_volume": 90046.08234, "trades": 934, "taker_buy_base": 34063653.0, "taker_buy_quote": 34348.077079 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.001018, "high": 0.001037, "low": 0.001018, "close": 0.00103, "volume": 43506907.0, "close_time": 1772179199999, "quote_volume": 44751.230032, "trades": 866, "taker_buy_base": 26904871.0, "taker_buy_quote": 27682.811697 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.001031, "high": 0.001036, "low": 0.000992, "close": 0.000998, "volume": 175199034.0, "close_time": 1772193599999, "quote_volume": 177070.300495, "trades": 2360, "taker_buy_base": 72081600.0, "taker_buy_quote": 72769.934526 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.000997, "high": 0.001002, "low": 0.000983, "close": 0.000993, "volume": 129976794.0, "close_time": 1772207999999, "quote_volume": 129119.60471, "trades": 2101, "taker_buy_base": 67663037.0, "taker_buy_quote": 67205.019258 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.000993, "high": 0.000997, "low": 0.000967, "close": 0.000974, "volume": 100185352.0, "close_time": 1772222399999, "quote_volume": 98348.368425, "trades": 1460, "taker_buy_base": 47533147.0, "taker_buy_quote": 46727.132308 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.000974, "high": 0.000979, "low": 0.000953, "close": 0.000975, "volume": 98995393.0, "close_time": 1772236799999, "quote_volume": 95960.019852, "trades": 2493, "taker_buy_base": 53211146.0, "taker_buy_quote": 51613.975962 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000976, "high": 0.000982, "low": 0.000965, "close": 0.000968, "volume": 77537011.0, "close_time": 1772251199999, "quote_volume": 75448.000633, "trades": 1222, "taker_buy_base": 58833621.0, "taker_buy_quote": 57219.794054 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.000967, "high": 0.000973, "low": 0.000898, "close": 0.000919, "volume": 322871093.0, "close_time": 1772265599999, "quote_volume": 299192.31801, "trades": 4541, "taker_buy_base": 174772120.0, "taker_buy_quote": 161990.277067 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.000919, "high": 0.00092, "low": 0.000889, "close": 0.0009, "volume": 246604330.0, "close_time": 1772279999999, "quote_volume": 222880.670197, "trades": 2697, "taker_buy_base": 117020036.0, "taker_buy_quote": 105768.965311 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0009, "high": 0.000933, "low": 0.000895, "close": 0.000919, "volume": 137414941.0, "close_time": 1772294399999, "quote_volume": 125985.384687, "trades": 2605, "taker_buy_base": 67816180.0, "taker_buy_quote": 62114.603183 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.000916, "high": 0.000969, "low": 0.000912, "close": 0.000959, "volume": 94508879.0, "close_time": 1772308799999, "quote_volume": 88314.829484, "trades": 1353, "taker_buy_base": 56739480.0, "taker_buy_quote": 53079.233535 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.000959, "high": 0.000992, "low": 0.000955, "close": 0.000986, "volume": 119526770.0, "close_time": 1772323199999, "quote_volume": 116397.778926, "trades": 1310, "taker_buy_base": 65319897.0, "taker_buy_quote": 63631.686681 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000988, "high": 0.001037, "low": 0.000964, "close": 0.001003, "volume": 282774205.0, "close_time": 1772337599999, "quote_volume": 283661.670341, "trades": 2736, "taker_buy_base": 136278969.0, "taker_buy_quote": 136433.687087 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.001007, "high": 0.001016, "low": 0.000989, "close": 0.001003, "volume": 155261921.0, "close_time": 1772351999999, "quote_volume": 155690.003058, "trades": 2816, "taker_buy_base": 85364262.0, "taker_buy_quote": 85623.33497 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.001003, "high": 0.001004, "low": 0.000975, "close": 0.000983, "volume": 109529789.0, "close_time": 1772366399999, "quote_volume": 107803.374658, "trades": 1082, "taker_buy_base": 40121869.0, "taker_buy_quote": 39473.319381 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.000983, "high": 0.000995, "low": 0.000963, "close": 0.000976, "volume": 148011997.0, "close_time": 1772380799999, "quote_volume": 144729.329582, "trades": 2686, "taker_buy_base": 64559346.0, "taker_buy_quote": 63273.708352 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.000975, "high": 0.000984, "low": 0.000943, "close": 0.000944, "volume": 132420561.0, "close_time": 1772395199999, "quote_volume": 127436.850685, "trades": 3143, "taker_buy_base": 53551078.0, "taker_buy_quote": 51515.656727 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.000943, "high": 0.000961, "low": 0.000927, "close": 0.00095, "volume": 129108926.0, "close_time": 1772409599999, "quote_volume": 121775.025389, "trades": 2204, "taker_buy_base": 71182395.0, "taker_buy_quote": 67162.062306 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000951, "high": 0.000977, "low": 0.000951, "close": 0.000967, "volume": 93739122.0, "close_time": 1772423999999, "quote_volume": 90113.710122, "trades": 1242, "taker_buy_base": 39230894.0, "taker_buy_quote": 37667.461808 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.000966, "high": 0.000972, "low": 0.00094, "close": 0.000946, "volume": 61975226.0, "close_time": 1772438399999, "quote_volume": 59387.749809, "trades": 1297, "taker_buy_base": 19594114.0, "taker_buy_quote": 18793.357789 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.000945, "high": 0.000963, "low": 0.000937, "close": 0.000959, "volume": 100533827.0, "close_time": 1772452799999, "quote_volume": 95823.016715, "trades": 1785, "taker_buy_base": 46791824.0, "taker_buy_quote": 44656.10678 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.000959, "high": 0.001025, "low": 0.000947, "close": 0.001017, "volume": 146089912.0, "close_time": 1772467199999, "quote_volume": 143766.681058, "trades": 2342, "taker_buy_base": 77530110.0, "taker_buy_quote": 76156.980518 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00102, "high": 0.00103, "low": 0.000987, "close": 0.000996, "volume": 132537793.0, "close_time": 1772481599999, "quote_volume": 133356.683141, "trades": 1961, "taker_buy_base": 59780731.0, "taker_buy_quote": 60241.112362 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.000997, "high": 0.001005, "low": 0.000972, "close": 0.000979, "volume": 90412346.0, "close_time": 1772495999999, "quote_volume": 89156.091705, "trades": 2644, "taker_buy_base": 36010897.0, "taker_buy_quote": 35472.527161 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000979, "high": 0.000981, "low": 0.000961, "close": 0.000969, "volume": 97282967.0, "close_time": 1772510399999, "quote_volume": 94079.713671, "trades": 1306, "taker_buy_base": 47037806.0, "taker_buy_quote": 45559.02604 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.000969, "high": 0.000979, "low": 0.000961, "close": 0.000973, "volume": 103030202.0, "close_time": 1772524799999, "quote_volume": 99802.113788, "trades": 1117, "taker_buy_base": 66229113.0, "taker_buy_quote": 64182.726181 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.000975, "high": 0.000978, "low": 0.000933, "close": 0.00094, "volume": 106253316.0, "close_time": 1772539199999, "quote_volume": 100791.788496, "trades": 1129, "taker_buy_base": 38782860.0, "taker_buy_quote": 36720.239499 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.000941, "high": 0.000961, "low": 0.000936, "close": 0.000959, "volume": 118265794.0, "close_time": 1772553599999, "quote_volume": 112040.801248, "trades": 1735, "taker_buy_base": 64636256.0, "taker_buy_quote": 61290.863074 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.000958, "high": 0.000989, "low": 0.000951, "close": 0.000963, "volume": 177249345.0, "close_time": 1772567999999, "quote_volume": 171894.834613, "trades": 1669, "taker_buy_base": 77132876.0, "taker_buy_quote": 74915.64456 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.000962, "high": 0.000976, "low": 0.000948, "close": 0.000964, "volume": 77024986.0, "close_time": 1772582399999, "quote_volume": 73976.987682, "trades": 765, "taker_buy_base": 32381628.0, "taker_buy_quote": 31196.809303 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000964, "high": 0.000977, "low": 0.000953, "close": 0.000964, "volume": 142855036.0, "close_time": 1772596799999, "quote_volume": 137607.221359, "trades": 1197, "taker_buy_base": 49707686.0, "taker_buy_quote": 47915.523492 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.000963, "high": 0.000976, "low": 0.000955, "close": 0.000972, "volume": 55977031.0, "close_time": 1772611199999, "quote_volume": 53886.37834, "trades": 714, "taker_buy_base": 32991503.0, "taker_buy_quote": 31770.485024 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.000974, "high": 0.001021, "low": 0.000969, "close": 0.000996, "volume": 233657849.0, "close_time": 1772625599999, "quote_volume": 233596.378059, "trades": 3126, "taker_buy_base": 100991125.0, "taker_buy_quote": 100882.790203 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.000996, "high": 0.001038, "low": 0.000987, "close": 0.001037, "volume": 208703878.0, "close_time": 1772639999999, "quote_volume": 210618.27383, "trades": 3459, "taker_buy_base": 95270055.0, "taker_buy_quote": 96341.844754 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.001037, "high": 0.001043, "low": 0.001009, "close": 0.001028, "volume": 164934679.0, "close_time": 1772654399999, "quote_volume": 168845.599923, "trades": 2624, "taker_buy_base": 74074741.0, "taker_buy_quote": 75900.445091 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.001029, "high": 0.001032, "low": 0.001001, "close": 0.001011, "volume": 106746842.0, "close_time": 1772668799999, "quote_volume": 108621.281183, "trades": 1034, "taker_buy_base": 59619962.0, "taker_buy_quote": 60712.235493 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001012, "high": 0.001012, "low": 0.000993, "close": 0.001003, "volume": 99367867.0, "close_time": 1772683199999, "quote_volume": 99803.680627, "trades": 1317, "taker_buy_base": 42624406.0, "taker_buy_quote": 42813.360611 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.001002, "high": 0.00101, "low": 0.000991, "close": 0.000996, "volume": 104177619.0, "close_time": 1772697599999, "quote_volume": 104328.557093, "trades": 1189, "taker_buy_base": 50262943.0, "taker_buy_quote": 50387.416684 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.000997, "high": 0.001022, "low": 0.000993, "close": 0.001012, "volume": 101022170.0, "close_time": 1772711999999, "quote_volume": 102292.049084, "trades": 1635, "taker_buy_base": 63376584.0, "taker_buy_quote": 64202.724391 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.001012, "high": 0.001019, "low": 0.000985, "close": 0.000989, "volume": 114425911.0, "close_time": 1772726399999, "quote_volume": 114890.6229, "trades": 1374, "taker_buy_base": 47120798.0, "taker_buy_quote": 47374.435826 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.000988, "high": 0.000992, "low": 0.000964, "close": 0.000986, "volume": 107346970.0, "close_time": 1772740799999, "quote_volume": 104666.150254, "trades": 1188, "taker_buy_base": 55836491.0, "taker_buy_quote": 54383.071566 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.000986, "high": 0.001, "low": 0.000983, "close": 0.000986, "volume": 60286869.0, "close_time": 1772755199999, "quote_volume": 59833.945271, "trades": 708, "taker_buy_base": 32508458.0, "taker_buy_quote": 32298.801085 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000988, "high": 0.000997, "low": 0.000981, "close": 0.000995, "volume": 28721087.0, "close_time": 1772769599999, "quote_volume": 28434.510452, "trades": 340, "taker_buy_base": 13121634.0, "taker_buy_quote": 12994.45777 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.000996, "high": 0.000998, "low": 0.000975, "close": 0.000995, "volume": 79280999.0, "close_time": 1772783999999, "quote_volume": 78309.465574, "trades": 697, "taker_buy_base": 39584732.0, "taker_buy_quote": 39099.721481 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.000995, "high": 0.000995, "low": 0.00097, "close": 0.00097, "volume": 117563007.0, "close_time": 1772798399999, "quote_volume": 115244.479177, "trades": 1102, "taker_buy_base": 60070852.0, "taker_buy_quote": 58837.130017 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.000971, "high": 0.000974, "low": 0.000923, "close": 0.000937, "volume": 260342521.0, "close_time": 1772812799999, "quote_volume": 246561.567102, "trades": 3067, "taker_buy_base": 121593954.0, "taker_buy_quote": 115106.957976 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.000936, "high": 0.000941, "low": 0.000922, "close": 0.000935, "volume": 169593864.0, "close_time": 1772827199999, "quote_volume": 158169.624231, "trades": 3452, "taker_buy_base": 85200115.0, "taker_buy_quote": 79497.500106 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.000935, "high": 0.00094, "low": 0.000932, "close": 0.000935, "volume": 71623816.0, "close_time": 1772841599999, "quote_volume": 67093.050089, "trades": 938, "taker_buy_base": 26671396.0, "taker_buy_quote": 24993.467568 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000936, "high": 0.000936, "low": 0.000923, "close": 0.00093, "volume": 26162767.0, "close_time": 1772855999999, "quote_volume": 24350.921177, "trades": 393, "taker_buy_base": 14939811.0, "taker_buy_quote": 13918.681681 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.000928, "high": 0.000933, "low": 0.000915, "close": 0.000922, "volume": 132239410.0, "close_time": 1772870399999, "quote_volume": 122138.37517, "trades": 1148, "taker_buy_base": 67003608.0, "taker_buy_quote": 61818.358083 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.000921, "high": 0.000927, "low": 0.000917, "close": 0.000919, "volume": 53464525.0, "close_time": 1772884799999, "quote_volume": 49227.937529, "trades": 689, "taker_buy_base": 33163711.0, "taker_buy_quote": 30548.463105 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.000918, "high": 0.00092, "low": 0.000897, "close": 0.000901, "volume": 136665552.0, "close_time": 1772899199999, "quote_volume": 123806.125546, "trades": 1325, "taker_buy_base": 65454527.0, "taker_buy_quote": 59299.64471 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.000901, "high": 0.000912, "low": 0.000893, "close": 0.000895, "volume": 89269396.0, "close_time": 1772913599999, "quote_volume": 80503.511031, "trades": 991, "taker_buy_base": 39085101.0, "taker_buy_quote": 35260.264237 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.000896, "high": 0.000904, "low": 0.000882, "close": 0.000894, "volume": 122222843.0, "close_time": 1772927999999, "quote_volume": 109243.464842, "trades": 913, "taker_buy_base": 56659476.0, "taker_buy_quote": 50694.889149 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000895, "high": 0.000897, "low": 0.000882, "close": 0.000886, "volume": 124872697.0, "close_time": 1772942399999, "quote_volume": 111283.337082, "trades": 892, "taker_buy_base": 67743633.0, "taker_buy_quote": 60379.441627 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.000887, "high": 0.000895, "low": 0.000876, "close": 0.00089, "volume": 119074243.0, "close_time": 1772956799999, "quote_volume": 105631.318417, "trades": 898, "taker_buy_base": 55899002.0, "taker_buy_quote": 49552.595942 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.000891, "high": 0.00091, "low": 0.000885, "close": 0.000894, "volume": 61112787.0, "close_time": 1772971199999, "quote_volume": 54730.290246, "trades": 620, "taker_buy_base": 36004387.0, "taker_buy_quote": 32279.412987 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.000893, "high": 0.000898, "low": 0.000882, "close": 0.000884, "volume": 131908199.0, "close_time": 1772985599999, "quote_volume": 117133.637632, "trades": 1192, "taker_buy_base": 59373147.0, "taker_buy_quote": 52725.588448 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.000885, "high": 0.000902, "low": 0.000876, "close": 0.000898, "volume": 110891555.0, "close_time": 1772999999999, "quote_volume": 98142.180253, "trades": 789, "taker_buy_base": 63156084.0, "taker_buy_quote": 55836.464726 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.000898, "high": 0.000901, "low": 0.000876, "close": 0.000882, "volume": 177275534.0, "close_time": 1773014399999, "quote_volume": 157262.620747, "trades": 1277, "taker_buy_base": 85228809.0, "taker_buy_quote": 75746.312392 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000883, "high": 0.000911, "low": 0.00088, "close": 0.000897, "volume": 130521336.0, "close_time": 1773028799999, "quote_volume": 117010.527553, "trades": 1028, "taker_buy_base": 68133029.0, "taker_buy_quote": 61096.331435 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.000899, "high": 0.00092, "low": 0.000892, "close": 0.000905, "volume": 125333793.0, "close_time": 1773043199999, "quote_volume": 113809.859746, "trades": 1025, "taker_buy_base": 54838439.0, "taker_buy_quote": 49834.259108 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.000906, "high": 0.000914, "low": 0.000896, "close": 0.000906, "volume": 78963165.0, "close_time": 1773057599999, "quote_volume": 71445.812227, "trades": 753, "taker_buy_base": 33484991.0, "taker_buy_quote": 30307.20921 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.000906, "high": 0.000931, "low": 0.000906, "close": 0.000921, "volume": 124396867.0, "close_time": 1773071999999, "quote_volume": 114285.382468, "trades": 1075, "taker_buy_base": 65536801.0, "taker_buy_quote": 60259.209649 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.000921, "high": 0.00094, "low": 0.000914, "close": 0.000927, "volume": 118510713.0, "close_time": 1773086399999, "quote_volume": 109384.863565, "trades": 970, "taker_buy_base": 58128604.0, "taker_buy_quote": 53621.572563 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.000928, "high": 0.000929, "low": 0.000906, "close": 0.000908, "volume": 70758751.0, "close_time": 1773100799999, "quote_volume": 64874.009253, "trades": 691, "taker_buy_base": 38229005.0, "taker_buy_quote": 35027.938887 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000908, "high": 0.000931, "low": 0.000904, "close": 0.000917, "volume": 107106637.0, "close_time": 1773115199999, "quote_volume": 98213.742553, "trades": 1033, "taker_buy_base": 56710059.0, "taker_buy_quote": 51993.669809 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.000916, "high": 0.000925, "low": 0.000912, "close": 0.000922, "volume": 59950475.0, "close_time": 1773129599999, "quote_volume": 55175.162211, "trades": 582, "taker_buy_base": 32195133.0, "taker_buy_quote": 29618.279218 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.000924, "high": 0.000941, "low": 0.000923, "close": 0.000935, "volume": 153289479.0, "close_time": 1773143999999, "quote_volume": 143119.937573, "trades": 1330, "taker_buy_base": 77090070.0, "taker_buy_quote": 72026.252131 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.000935, "high": 0.000952, "low": 0.000916, "close": 0.000942, "volume": 154151254.0, "close_time": 1773158399999, "quote_volume": 144299.204134, "trades": 1474, "taker_buy_base": 71224609.0, "taker_buy_quote": 66710.322231 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.000944, "high": 0.000952, "low": 0.000909, "close": 0.000915, "volume": 182092887.0, "close_time": 1773172799999, "quote_volume": 169785.587972, "trades": 1542, "taker_buy_base": 98295640.0, "taker_buy_quote": 91751.95723 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.000915, "high": 0.000922, "low": 0.000904, "close": 0.000909, "volume": 63372376.0, "close_time": 1773187199999, "quote_volume": 57656.17037, "trades": 631, "taker_buy_base": 29615418.0, "taker_buy_quote": 26965.743409 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00091, "high": 0.00091, "low": 0.000894, "close": 0.000899, "volume": 69301997.0, "close_time": 1773201599999, "quote_volume": 62602.407216, "trades": 903, "taker_buy_base": 37962541.0, "taker_buy_quote": 34319.666513 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.000897, "high": 0.000906, "low": 0.000892, "close": 0.000901, "volume": 65037072.0, "close_time": 1773215999999, "quote_volume": 58519.062866, "trades": 619, "taker_buy_base": 34053971.0, "taker_buy_quote": 30661.575092 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.000898, "high": 0.000906, "low": 0.000897, "close": 0.000901, "volume": 116238206.0, "close_time": 1773230399999, "quote_volume": 104852.239844, "trades": 862, "taker_buy_base": 49512318.0, "taker_buy_quote": 44648.872034 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.000899, "high": 0.000935, "low": 0.000897, "close": 0.000917, "volume": 127398369.0, "close_time": 1773244799999, "quote_volume": 117234.476735, "trades": 1306, "taker_buy_base": 62501174.0, "taker_buy_quote": 57483.047325 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.000917, "high": 0.000931, "low": 0.000915, "close": 0.000925, "volume": 99773419.0, "close_time": 1773259199999, "quote_volume": 92041.307552, "trades": 862, "taker_buy_base": 51458704.0, "taker_buy_quote": 47505.648169 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.000925, "high": 0.000934, "low": 0.00092, "close": 0.000925, "volume": 73080889.0, "close_time": 1773273599999, "quote_volume": 67762.070404, "trades": 637, "taker_buy_base": 40349644.0, "taker_buy_quote": 37420.437959 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000928, "high": 0.000929, "low": 0.000914, "close": 0.000915, "volume": 154971012.0, "close_time": 1773287999999, "quote_volume": 142871.576859, "trades": 1010, "taker_buy_base": 89183244.0, "taker_buy_quote": 82210.794233 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.000916, "high": 0.000925, "low": 0.000911, "close": 0.000923, "volume": 38198805.0, "close_time": 1773302399999, "quote_volume": 34986.273805, "trades": 418, "taker_buy_base": 21198241.0, "taker_buy_quote": 19431.797987 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.000924, "high": 0.000939, "low": 0.00092, "close": 0.000931, "volume": 83006732.0, "close_time": 1773316799999, "quote_volume": 77165.268452, "trades": 837, "taker_buy_base": 37947116.0, "taker_buy_quote": 35249.183137 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.000932, "high": 0.000972, "low": 0.000927, "close": 0.000947, "volume": 324444402.0, "close_time": 1773331199999, "quote_volume": 307152.220547, "trades": 2804, "taker_buy_base": 155929409.0, "taker_buy_quote": 147590.375006 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.000946, "high": 0.001334, "low": 0.000946, "close": 0.001306, "volume": 9276813734.0, "close_time": 1773345599999, "quote_volume": 11051408.285589, "trades": 126184, "taker_buy_base": 4724411864.0, "taker_buy_quote": 5632896.534992 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.001303, "high": 0.001386, "low": 0.001168, "close": 0.001177, "volume": 4265842299.0, "close_time": 1773359999999, "quote_volume": 5427618.718008, "trades": 54281, "taker_buy_base": 2072820417.0, "taker_buy_quote": 2637524.436664 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001178, "high": 0.001247, "low": 0.001144, "close": 0.001169, "volume": 2240875648.0, "close_time": 1773374399999, "quote_volume": 2657407.666647, "trades": 27645, "taker_buy_base": 1157386823.0, "taker_buy_quote": 1372057.724966 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00117, "high": 0.001255, "low": 0.001166, "close": 0.00118, "volume": 2324060045.0, "close_time": 1773388799999, "quote_volume": 2782308.957798, "trades": 22998, "taker_buy_base": 1072567595.0, "taker_buy_quote": 1285203.429789 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.001179, "high": 0.001201, "low": 0.001121, "close": 0.00115, "volume": 1503604028.0, "close_time": 1773403199999, "quote_volume": 1747841.159848, "trades": 14135, "taker_buy_base": 667305990.0, "taker_buy_quote": 775487.524414 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00115, "high": 0.001165, "low": 0.001118, "close": 0.001143, "volume": 864092115.0, "close_time": 1773417599999, "quote_volume": 990461.392683, "trades": 10470, "taker_buy_base": 385290138.0, "taker_buy_quote": 441971.283166 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.001143, "high": 0.001156, "low": 0.001107, "close": 0.001123, "volume": 652811484.0, "close_time": 1773431999999, "quote_volume": 735939.754968, "trades": 6511, "taker_buy_base": 322383335.0, "taker_buy_quote": 363775.495729 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.001121, "high": 0.001146, "low": 0.001117, "close": 0.001143, "volume": 288890651.0, "close_time": 1773446399999, "quote_volume": 327770.363866, "trades": 3453, "taker_buy_base": 140473524.0, "taker_buy_quote": 159468.323572 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001142, "high": 0.00125, "low": 0.001122, "close": 0.001139, "volume": 1181188720.0, "close_time": 1773460799999, "quote_volume": 1404064.688914, "trades": 12029, "taker_buy_base": 590525010.0, "taker_buy_quote": 699611.672036 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.001139, "high": 0.001176, "low": 0.001099, "close": 0.001112, "volume": 409728348.0, "close_time": 1773475199999, "quote_volume": 465811.386183, "trades": 4937, "taker_buy_base": 178232705.0, "taker_buy_quote": 203372.093368 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00111, "high": 0.00112, "low": 0.001055, "close": 0.001078, "volume": 495994603.0, "close_time": 1773489599999, "quote_volume": 534260.591785, "trades": 5175, "taker_buy_base": 268926605.0, "taker_buy_quote": 289613.530532 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.001078, "high": 0.001113, "low": 0.001074, "close": 0.001085, "volume": 368945663.0, "close_time": 1773503999999, "quote_volume": 403407.173689, "trades": 3612, "taker_buy_base": 167359099.0, "taker_buy_quote": 183278.52014 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.001084, "high": 0.001087, "low": 0.001054, "close": 0.001056, "volume": 255455689.0, "close_time": 1773518399999, "quote_volume": 273604.235075, "trades": 2563, "taker_buy_base": 104909537.0, "taker_buy_quote": 112564.116094 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.001055, "high": 0.001075, "low": 0.001052, "close": 0.001072, "volume": 120646063.0, "close_time": 1773532799999, "quote_volume": 127797.61869, "trades": 1481, "taker_buy_base": 55996999.0, "taker_buy_quote": 59344.988806 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001071, "high": 0.001112, "low": 0.001069, "close": 0.001087, "volume": 265223224.0, "close_time": 1773547199999, "quote_volume": 289140.39863, "trades": 2848, "taker_buy_base": 141926467.0, "taker_buy_quote": 154702.654725 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.001088, "high": 0.001119, "low": 0.001087, "close": 0.001115, "volume": 113900973.0, "close_time": 1773561599999, "quote_volume": 125552.551578, "trades": 1509, "taker_buy_base": 62797255.0, "taker_buy_quote": 69225.518511 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.001115, "high": 0.001132, "low": 0.00109, "close": 0.001101, "volume": 355415634.0, "close_time": 1773575999999, "quote_volume": 394925.716341, "trades": 3243, "taker_buy_base": 192984355.0, "taker_buy_quote": 214497.709737 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0011, "high": 0.001107, "low": 0.00108, "close": 0.001086, "volume": 141602186.0, "close_time": 1773590399999, "quote_volume": 154428.772362, "trades": 2586, "taker_buy_base": 73515228.0, "taker_buy_quote": 80221.588586 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.001086, "high": 0.001095, "low": 0.001075, "close": 0.00108, "volume": 148740247.0, "close_time": 1773604799999, "quote_volume": 161369.902861, "trades": 1675, "taker_buy_base": 51175621.0, "taker_buy_quote": 55621.523876 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.001079, "high": 0.001094, "low": 0.001069, "close": 0.001091, "volume": 170876786.0, "close_time": 1773619199999, "quote_volume": 185099.122741, "trades": 2444, "taker_buy_base": 76688825.0, "taker_buy_quote": 83101.446156 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00109, "high": 0.001125, "low": 0.001087, "close": 0.001113, "volume": 199137903.0, "close_time": 1773633599999, "quote_volume": 219956.265553, "trades": 2727, "taker_buy_base": 94130401.0, "taker_buy_quote": 103915.490073 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.001113, "high": 0.001171, "low": 0.001106, "close": 0.001166, "volume": 359507099.0, "close_time": 1773647999999, "quote_volume": 406742.102943, "trades": 4353, "taker_buy_base": 180406247.0, "taker_buy_quote": 204153.278783 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.001167, "high": 0.001196, "low": 0.001125, "close": 0.001128, "volume": 424625608.0, "close_time": 1773662399999, "quote_volume": 489674.644811, "trades": 6005, "taker_buy_base": 217754891.0, "taker_buy_quote": 251494.893645 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.001127, "high": 0.001134, "low": 0.001106, "close": 0.001118, "volume": 229836792.0, "close_time": 1773676799999, "quote_volume": 257771.84566, "trades": 3881, "taker_buy_base": 118766853.0, "taker_buy_quote": 133217.893433 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.001119, "high": 0.001135, "low": 0.001109, "close": 0.001115, "volume": 235517451.0, "close_time": 1773691199999, "quote_volume": 264513.184441, "trades": 3064, "taker_buy_base": 98957400.0, "taker_buy_quote": 111206.125835 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.001116, "high": 0.001127, "low": 0.001106, "close": 0.001122, "volume": 151997516.0, "close_time": 1773705599999, "quote_volume": 170010.148981, "trades": 1913, "taker_buy_base": 81207848.0, "taker_buy_quote": 90863.541238 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001122, "high": 0.00113, "low": 0.001094, "close": 0.001102, "volume": 236616818.0, "close_time": 1773719999999, "quote_volume": 263352.896609, "trades": 2743, "taker_buy_base": 115258190.0, "taker_buy_quote": 128357.802957 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.001102, "high": 0.001104, "low": 0.001078, "close": 0.001092, "volume": 133353362.0, "close_time": 1773734399999, "quote_volume": 145110.585448, "trades": 2175, "taker_buy_base": 59726065.0, "taker_buy_quote": 65037.264267 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.001092, "high": 0.001098, "low": 0.001071, "close": 0.001076, "volume": 131364704.0, "close_time": 1773748799999, "quote_volume": 142237.048878, "trades": 2328, "taker_buy_base": 70985451.0, "taker_buy_quote": 76858.528651 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.001075, "high": 0.001078, "low": 0.001054, "close": 0.001067, "volume": 153599711.0, "close_time": 1773763199999, "quote_volume": 163665.226019, "trades": 2192, "taker_buy_base": 81312900.0, "taker_buy_quote": 86629.135284 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.001068, "high": 0.001068, "low": 0.001036, "close": 0.001048, "volume": 177960665.0, "close_time": 1773777599999, "quote_volume": 187049.888303, "trades": 2115, "taker_buy_base": 83909064.0, "taker_buy_quote": 88239.400996 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.001047, "high": 0.001062, "low": 0.001045, "close": 0.001046, "volume": 112838141.0, "close_time": 1773791999999, "quote_volume": 118787.980196, "trades": 1446, "taker_buy_base": 53755492.0, "taker_buy_quote": 56597.990391 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001047, "high": 0.001076, "low": 0.001029, "close": 0.001064, "volume": 148477780.0, "close_time": 1773806399999, "quote_volume": 156268.903769, "trades": 2525, "taker_buy_base": 83512532.0, "taker_buy_quote": 87844.206339 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.001066, "high": 0.001081, "low": 0.001056, "close": 0.001065, "volume": 98829841.0, "close_time": 1773820799999, "quote_volume": 105617.051471, "trades": 1793, "taker_buy_base": 55479546.0, "taker_buy_quote": 59273.649334 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.001066, "high": 0.001073, "low": 0.001021, "close": 0.001025, "volume": 124843195.0, "close_time": 1773835199999, "quote_volume": 130503.867711, "trades": 1451, "taker_buy_base": 49216324.0, "taker_buy_quote": 51330.689072 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.001025, "high": 0.001025, "low": 0.000991, "close": 0.001, "volume": 260966896.0, "close_time": 1773849599999, "quote_volume": 263275.673536, "trades": 3573, "taker_buy_base": 117219771.0, "taker_buy_quote": 118265.266219 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.000999, "high": 0.001011, "low": 0.000989, "close": 0.000995, "volume": 86099707.0, "close_time": 1773863999999, "quote_volume": 85986.353684, "trades": 1395, "taker_buy_base": 37767645.0, "taker_buy_quote": 37728.600354 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.000995, "high": 0.001009, "low": 0.000985, "close": 0.001006, "volume": 93617171.0, "close_time": 1773878399999, "quote_volume": 93543.426559, "trades": 1391, "taker_buy_base": 51698251.0, "taker_buy_quote": 51664.020921 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001006, "high": 0.001016, "low": 0.000996, "close": 0.001009, "volume": 47296616.0, "close_time": 1773892799999, "quote_volume": 47436.886474, "trades": 588, "taker_buy_base": 19488906.0, "taker_buy_quote": 19547.413324 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.001008, "high": 0.001018, "low": 0.000987, "close": 0.000993, "volume": 121001187.0, "close_time": 1773907199999, "quote_volume": 121545.020903, "trades": 1202, "taker_buy_base": 64867788.0, "taker_buy_quote": 65159.674017 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.000993, "high": 0.001009, "low": 0.00099, "close": 0.000997, "volume": 62001092.0, "close_time": 1773921599999, "quote_volume": 61910.890286, "trades": 873, "taker_buy_base": 26973316.0, "taker_buy_quote": 26954.066197 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.000996, "high": 0.000996, "low": 0.000968, "close": 0.000978, "volume": 186716770.0, "close_time": 1773935999999, "quote_volume": 183094.103258, "trades": 1827, "taker_buy_base": 80558295.0, "taker_buy_quote": 79018.823832 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.000977, "high": 0.000988, "low": 0.000966, "close": 0.000984, "volume": 71933931.0, "close_time": 1773950399999, "quote_volume": 70247.826388, "trades": 1037, "taker_buy_base": 35522700.0, "taker_buy_quote": 34720.606425 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.000984, "high": 0.000992, "low": 0.00098, "close": 0.00099, "volume": 66889182.0, "close_time": 1773964799999, "quote_volume": 65927.944296, "trades": 1115, "taker_buy_base": 38598568.0, "taker_buy_quote": 38073.54623 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00099, "high": 0.001025, "low": 0.000988, "close": 0.001007, "volume": 167486142.0, "close_time": 1773979199999, "quote_volume": 169260.504567, "trades": 2158, "taker_buy_base": 72634048.0, "taker_buy_quote": 73380.006189 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.001006, "high": 0.001017, "low": 0.001001, "close": 0.001008, "volume": 76793269.0, "close_time": 1773993599999, "quote_volume": 77557.850871, "trades": 840, "taker_buy_base": 36172831.0, "taker_buy_quote": 36548.997145 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.001008, "high": 0.001016, "low": 0.000998, "close": 0.001008, "volume": 89348049.0, "close_time": 1774007999999, "quote_volume": 89877.316276, "trades": 1342, "taker_buy_base": 48970781.0, "taker_buy_quote": 49261.035971 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.001012, "high": 0.001013, "low": 0.000992, "close": 0.000998, "volume": 74556230.0, "close_time": 1774022399999, "quote_volume": 74579.296292, "trades": 933, "taker_buy_base": 30959035.0, "taker_buy_quote": 30981.1006 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.000998, "high": 0.001, "low": 0.000977, "close": 0.000986, "volume": 146224556.0, "close_time": 1774036799999, "quote_volume": 144865.009676, "trades": 2445, "taker_buy_base": 75105429.0, "taker_buy_quote": 74395.363622 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.000986, "high": 0.001002, "low": 0.000978, "close": 0.000997, "volume": 49501199.0, "close_time": 1774051199999, "quote_volume": 49166.393904, "trades": 640, "taker_buy_base": 27062494.0, "taker_buy_quote": 26881.014552 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000997, "high": 0.001019, "low": 0.000997, "close": 0.001005, "volume": 65865836.0, "close_time": 1774065599999, "quote_volume": 66170.073592, "trades": 717, "taker_buy_base": 35416427.0, "taker_buy_quote": 35605.46817 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.001005, "high": 0.001022, "low": 0.001002, "close": 0.00101, "volume": 170031043.0, "close_time": 1774079999999, "quote_volume": 172064.614968, "trades": 1210, "taker_buy_base": 94944163.0, "taker_buy_quote": 95949.625866 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00101, "high": 0.001014, "low": 0.001005, "close": 0.001009, "volume": 49109133.0, "close_time": 1774094399999, "quote_volume": 49522.013445, "trades": 472, "taker_buy_base": 27149271.0, "taker_buy_quote": 27381.192094 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00101, "high": 0.001017, "low": 0.001002, "close": 0.001017, "volume": 46948985.0, "close_time": 1774108799999, "quote_volume": 47292.44185, "trades": 588, "taker_buy_base": 24808157.0, "taker_buy_quote": 25016.682091 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.001018, "high": 0.001021, "low": 0.001005, "close": 0.001017, "volume": 90255497.0, "close_time": 1774123199999, "quote_volume": 91383.016824, "trades": 916, "taker_buy_base": 54062842.0, "taker_buy_quote": 54761.84719 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.001018, "high": 0.001242, "low": 0.001018, "close": 0.001099, "volume": 5353808353.0, "close_time": 1774137599999, "quote_volume": 6135597.125486, "trades": 63295, "taker_buy_base": 2703767966.0, "taker_buy_quote": 3101259.381583 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001099, "high": 0.001119, "low": 0.001063, "close": 0.001073, "volume": 1022852957.0, "close_time": 1774151999999, "quote_volume": 1114126.336454, "trades": 10440, "taker_buy_base": 533439503.0, "taker_buy_quote": 581007.647449 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.001073, "high": 0.001129, "low": 0.001054, "close": 0.00111, "volume": 1166308263.0, "close_time": 1774166399999, "quote_volume": 1272608.988344, "trades": 12183, "taker_buy_base": 604111353.0, "taker_buy_quote": 658253.54871 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00111, "high": 0.001134, "low": 0.001062, "close": 0.001091, "volume": 1130371261.0, "close_time": 1774180799999, "quote_volume": 1232229.402211, "trades": 12324, "taker_buy_base": 594540025.0, "taker_buy_quote": 647984.011632 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.001091, "high": 0.001161, "low": 0.001089, "close": 0.001103, "volume": 1310296733.0, "close_time": 1774195199999, "quote_volume": 1475716.615905, "trades": 15227, "taker_buy_base": 653088299.0, "taker_buy_quote": 735509.737839 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.001104, "high": 0.001238, "low": 0.001085, "close": 0.001167, "volume": 2941775850.0, "close_time": 1774209599999, "quote_volume": 3471307.54235, "trades": 37140, "taker_buy_base": 1479012137.0, "taker_buy_quote": 1744071.284479 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.001166, "high": 0.001166, "low": 0.00111, "close": 0.001136, "volume": 835049912.0, "close_time": 1774223999999, "quote_volume": 946807.951912, "trades": 10625, "taker_buy_base": 412582731.0, "taker_buy_quote": 467984.914593 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001136, "high": 0.001221, "low": 0.001131, "close": 0.001171, "volume": 794626925.0, "close_time": 1774238399999, "quote_volume": 937706.123805, "trades": 9259, "taker_buy_base": 447947513.0, "taker_buy_quote": 529156.805583 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.001171, "high": 0.001176, "low": 0.001121, "close": 0.00114, "volume": 499349081.0, "close_time": 1774252799999, "quote_volume": 570589.087127, "trades": 6578, "taker_buy_base": 278946455.0, "taker_buy_quote": 318923.316091 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.001141, "high": 0.001204, "low": 0.001129, "close": 0.001162, "volume": 1158091959.0, "close_time": 1774267199999, "quote_volume": 1350146.668271, "trades": 14057, "taker_buy_base": 593244667.0, "taker_buy_quote": 691524.25738 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.001163, "high": 0.001182, "low": 0.001143, "close": 0.001148, "volume": 641467302.0, "close_time": 1774281599999, "quote_volume": 746529.711974, "trades": 6447, "taker_buy_base": 332748319.0, "taker_buy_quote": 387376.306064 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.001149, "high": 0.00116, "low": 0.001127, "close": 0.001144, "volume": 408727217.0, "close_time": 1774295999999, "quote_volume": 467156.124098, "trades": 5788, "taker_buy_base": 208172116.0, "taker_buy_quote": 238081.524596 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.001144, "high": 0.001166, "low": 0.001129, "close": 0.001142, "volume": 276702365.0, "close_time": 1774310399999, "quote_volume": 317643.711003, "trades": 3857, "taker_buy_base": 125028734.0, "taker_buy_quote": 143577.138556 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001141, "high": 0.001166, "low": 0.001139, "close": 0.001141, "volume": 176367373.0, "close_time": 1774324799999, "quote_volume": 203026.961338, "trades": 2764, "taker_buy_base": 92365703.0, "taker_buy_quote": 106320.910598 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.001142, "high": 0.001152, "low": 0.001133, "close": 0.001145, "volume": 140475590.0, "close_time": 1774339199999, "quote_volume": 160356.302155, "trades": 1744, "taker_buy_base": 70195117.0, "taker_buy_quote": 80133.412052 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.001145, "high": 0.001156, "low": 0.001112, "close": 0.001113, "volume": 301948442.0, "close_time": 1774353599999, "quote_volume": 342964.171723, "trades": 4310, "taker_buy_base": 144379794.0, "taker_buy_quote": 164195.781593 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.001112, "high": 0.001125, "low": 0.001082, "close": 0.001102, "volume": 365729925.0, "close_time": 1774367999999, "quote_volume": 402064.070378, "trades": 3459, "taker_buy_base": 174326272.0, "taker_buy_quote": 191632.35284 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.001101, "high": 0.001101, "low": 0.001073, "close": 0.001083, "volume": 200435498.0, "close_time": 1774382399999, "quote_volume": 217198.690935, "trades": 2060, "taker_buy_base": 102181202.0, "taker_buy_quote": 110674.009716 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.001082, "high": 0.001105, "low": 0.001082, "close": 0.001095, "volume": 231018889.0, "close_time": 1774396799999, "quote_volume": 252702.510634, "trades": 2682, "taker_buy_base": 111589274.0, "taker_buy_quote": 122126.085901 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001094, "high": 0.001135, "low": 0.001088, "close": 0.001124, "volume": 209852064.0, "close_time": 1774411199999, "quote_volume": 232472.203768, "trades": 1822, "taker_buy_base": 106758046.0, "taker_buy_quote": 118174.794355 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.001125, "high": 0.00114, "low": 0.001117, "close": 0.001128, "volume": 127758183.0, "close_time": 1774425599999, "quote_volume": 143834.514897, "trades": 1771, "taker_buy_base": 62641177.0, "taker_buy_quote": 70543.7695 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.001129, "high": 0.001132, "low": 0.001108, "close": 0.001118, "volume": 147720110.0, "close_time": 1774439999999, "quote_volume": 165007.748396, "trades": 1664, "taker_buy_base": 59114117.0, "taker_buy_quote": 66077.988752 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.001118, "high": 0.001123, "low": 0.001099, "close": 0.001106, "volume": 131852038.0, "close_time": 1774454399999, "quote_volume": 146556.734728, "trades": 1440, "taker_buy_base": 42883070.0, "taker_buy_quote": 47594.310204 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.001106, "high": 0.001108, "low": 0.001088, "close": 0.001088, "volume": 94674861.0, "close_time": 1774468799999, "quote_volume": 103954.667088, "trades": 1262, "taker_buy_base": 46960954.0, "taker_buy_quote": 51608.547548 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00109, "high": 0.00109, "low": 0.00108, "close": 0.001086, "volume": 92448361.0, "close_time": 1774483199999, "quote_volume": 100273.278694, "trades": 1005, "taker_buy_base": 46560957.0, "taker_buy_quote": 50521.816116 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001086, "high": 0.001092, "low": 0.001075, "close": 0.001079, "volume": 143673844.0, "close_time": 1774497599999, "quote_volume": 155614.67342, "trades": 1579, "taker_buy_base": 73195733.0, "taker_buy_quote": 79314.113542 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.001078, "high": 0.001088, "low": 0.001059, "close": 0.001061, "volume": 114239912.0, "close_time": 1774511999999, "quote_volume": 122357.057347, "trades": 1266, "taker_buy_base": 56215675.0, "taker_buy_quote": 60317.739252 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00106, "high": 0.001061, "low": 0.001042, "close": 0.001044, "volume": 193017155.0, "close_time": 1774526399999, "quote_volume": 202525.31977, "trades": 2583, "taker_buy_base": 93574875.0, "taker_buy_quote": 98186.154838 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.001044, "high": 0.001063, "low": 0.001041, "close": 0.001046, "volume": 81001325.0, "close_time": 1774540799999, "quote_volume": 84971.911129, "trades": 960, "taker_buy_base": 41100514.0, "taker_buy_quote": 43110.017258 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.001045, "high": 0.001049, "low": 0.00103, "close": 0.001031, "volume": 115686635.0, "close_time": 1774555199999, "quote_volume": 120389.243552, "trades": 1208, "taker_buy_base": 66546218.0, "taker_buy_quote": 69325.860985 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.001032, "high": 0.001052, "low": 0.00103, "close": 0.001044, "volume": 105978308.0, "close_time": 1774569599999, "quote_volume": 110722.024417, "trades": 1637, "taker_buy_base": 65159627.0, "taker_buy_quote": 68088.626451 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001044, "high": 0.001052, "low": 0.001036, "close": 0.00104, "volume": 52384638.0, "close_time": 1774583999999, "quote_volume": 54741.860778, "trades": 867, "taker_buy_base": 30920671.0, "taker_buy_quote": 32327.516698 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.00104, "high": 0.001045, "low": 0.001032, "close": 0.001039, "volume": 66586992.0, "close_time": 1774598399999, "quote_volume": 69082.264588, "trades": 710, "taker_buy_base": 44540593.0, "taker_buy_quote": 46208.170868 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00104, "high": 0.001043, "low": 0.001005, "close": 0.001012, "volume": 160554407.0, "close_time": 1774612799999, "quote_volume": 164154.623985, "trades": 1781, "taker_buy_base": 73286501.0, "taker_buy_quote": 74945.83121 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.001012, "high": 0.00102, "low": 0.001001, "close": 0.001013, "volume": 129272939.0, "close_time": 1774627199999, "quote_volume": 130633.283088, "trades": 1766, "taker_buy_base": 62468106.0, "taker_buy_quote": 63150.680661 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.001014, "high": 0.001016, "low": 0.001006, "close": 0.001012, "volume": 65007642.0, "close_time": 1774641599999, "quote_volume": 65774.10662, "trades": 1001, "taker_buy_base": 41163569.0, "taker_buy_quote": 41678.856044 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.001011, "high": 0.001013, "low": 0.001, "close": 0.001002, "volume": 46312748.0, "close_time": 1774655999999, "quote_volume": 46662.961257, "trades": 660, "taker_buy_base": 24052987.0, "taker_buy_quote": 24272.266836 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001002, "high": 0.001008, "low": 0.000996, "close": 0.001, "volume": 52945026.0, "close_time": 1774670399999, "quote_volume": 52993.517151, "trades": 668, "taker_buy_base": 21580312.0, "taker_buy_quote": 21615.228383 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.001001, "high": 0.001048, "low": 0.000999, "close": 0.001045, "volume": 100023843.0, "close_time": 1774684799999, "quote_volume": 102561.823918, "trades": 1301, "taker_buy_base": 50041189.0, "taker_buy_quote": 51266.328932 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.001045, "high": 0.001136, "low": 0.001039, "close": 0.001078, "volume": 2144791038.0, "close_time": 1774699199999, "quote_volume": 2332632.673487, "trades": 24880, "taker_buy_base": 1049333384.0, "taker_buy_quote": 1140197.22405 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.001077, "high": 0.001092, "low": 0.001049, "close": 0.001072, "volume": 549080246.0, "close_time": 1774713599999, "quote_volume": 587407.438745, "trades": 6790, "taker_buy_base": 276734343.0, "taker_buy_quote": 296127.303443 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.001073, "high": 0.001079, "low": 0.001054, "close": 0.00106, "volume": 329629249.0, "close_time": 1774727999999, "quote_volume": 350000.916239, "trades": 3527, "taker_buy_base": 174729823.0, "taker_buy_quote": 185581.11956 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.001061, "high": 0.001066, "low": 0.001023, "close": 0.001027, "volume": 336632394.0, "close_time": 1774742399999, "quote_volume": 352237.788788, "trades": 3343, "taker_buy_base": 159093989.0, "taker_buy_quote": 166545.295245 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001028, "high": 0.001033, "low": 0.00102, "close": 0.001028, "volume": 105273482.0, "close_time": 1774756799999, "quote_volume": 108210.173741, "trades": 1443, "taker_buy_base": 54761694.0, "taker_buy_quote": 56297.9587 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.001029, "high": 0.001031, "low": 0.001023, "close": 0.001024, "volume": 63394447.0, "close_time": 1774771199999, "quote_volume": 65076.05247, "trades": 830, "taker_buy_base": 30261896.0, "taker_buy_quote": 31071.374648 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.001023, "high": 0.00103, "low": 0.00101, "close": 0.001016, "volume": 103100066.0, "close_time": 1774785599999, "quote_volume": 105178.178358, "trades": 1126, "taker_buy_base": 49263125.0, "taker_buy_quote": 50286.086594 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.001016, "high": 0.001016, "low": 0.001004, "close": 0.001008, "volume": 106743369.0, "close_time": 1774799999999, "quote_volume": 107817.146947, "trades": 1148, "taker_buy_base": 47936804.0, "taker_buy_quote": 48454.97516 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.001007, "high": 0.001011, "low": 0.000996, "close": 0.000998, "volume": 68911791.0, "close_time": 1774814399999, "quote_volume": 69069.28354, "trades": 940, "taker_buy_base": 31961821.0, "taker_buy_quote": 32051.727031 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.000998, "high": 0.00101, "low": 0.000975, "close": 0.000999, "volume": 96950209.0, "close_time": 1774828799999, "quote_volume": 96617.12405, "trades": 1022, "taker_buy_base": 45121060.0, "taker_buy_quote": 44951.456958 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000999, "high": 0.001021, "low": 0.000997, "close": 0.001019, "volume": 102144583.0, "close_time": 1774843199999, "quote_volume": 103359.964887, "trades": 1218, "taker_buy_base": 46925673.0, "taker_buy_quote": 47476.591718 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00102, "high": 0.00103, "low": 0.001014, "close": 0.001024, "volume": 139760185.0, "close_time": 1774857599999, "quote_volume": 142409.398014, "trades": 1063, "taker_buy_base": 62253111.0, "taker_buy_quote": 63458.854367 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.001025, "high": 0.001029, "low": 0.00101, "close": 0.001014, "volume": 113973305.0, "close_time": 1774871999999, "quote_volume": 116076.800609, "trades": 1320, "taker_buy_base": 53668086.0, "taker_buy_quote": 54678.180033 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.001014, "high": 0.001024, "low": 0.001, "close": 0.001019, "volume": 157021108.0, "close_time": 1774886399999, "quote_volume": 159169.4199, "trades": 1714, "taker_buy_base": 66155193.0, "taker_buy_quote": 67076.370283 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.001019, "high": 0.001068, "low": 0.001001, "close": 0.001009, "volume": 423235092.0, "close_time": 1774900799999, "quote_volume": 436428.022658, "trades": 4286, "taker_buy_base": 210988720.0, "taker_buy_quote": 217942.999293 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00101, "high": 0.001016, "low": 0.001001, "close": 0.001006, "volume": 40976999.0, "close_time": 1774915199999, "quote_volume": 41382.364128, "trades": 516, "taker_buy_base": 19786166.0, "taker_buy_quote": 19980.377518 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001005, "high": 0.001041, "low": 0.001002, "close": 0.001025, "volume": 117056254.0, "close_time": 1774929599999, "quote_volume": 119696.633964, "trades": 1268, "taker_buy_base": 71080444.0, "taker_buy_quote": 72733.314495 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.001025, "high": 0.001039, "low": 0.001018, "close": 0.00102, "volume": 139204995.0, "close_time": 1774943999999, "quote_volume": 142856.996817, "trades": 1408, "taker_buy_base": 78352972.0, "taker_buy_quote": 80411.078698 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00102, "high": 0.001029, "low": 0.000994, "close": 0.001004, "volume": 171822088.0, "close_time": 1774958399999, "quote_volume": 173349.062464, "trades": 1616, "taker_buy_base": 66844066.0, "taker_buy_quote": 67445.193584 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.001005, "high": 0.001018, "low": 0.001001, "close": 0.001006, "volume": 161496133.0, "close_time": 1774972799999, "quote_volume": 163060.40608, "trades": 1498, "taker_buy_base": 74403538.0, "taker_buy_quote": 75100.506185 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.001006, "high": 0.001035, "low": 0.001005, "close": 0.001019, "volume": 128314460.0, "close_time": 1774987199999, "quote_volume": 131303.458645, "trades": 1849, "taker_buy_base": 71466394.0, "taker_buy_quote": 73131.488737 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.001019, "high": 0.001026, "low": 0.001008, "close": 0.001017, "volume": 81582882.0, "close_time": 1775001599999, "quote_volume": 82882.829603, "trades": 810, "taker_buy_base": 47093059.0, "taker_buy_quote": 47896.428466 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001016, "high": 0.001018, "low": 0.001001, "close": 0.001014, "volume": 75231968.0, "close_time": 1775015999999, "quote_volume": 75896.876016, "trades": 1054, "taker_buy_base": 36683607.0, "taker_buy_quote": 37018.702426 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.001014, "high": 0.001033, "low": 0.001005, "close": 0.001026, "volume": 82215223.0, "close_time": 1775030399999, "quote_volume": 83872.525782, "trades": 939, "taker_buy_base": 40322108.0, "taker_buy_quote": 41178.921883 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.001027, "high": 0.001028, "low": 0.001015, "close": 0.001022, "volume": 83489065.0, "close_time": 1775044799999, "quote_volume": 85307.483218, "trades": 1046, "taker_buy_base": 34903765.0, "taker_buy_quote": 35672.500293 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.001022, "high": 0.001047, "low": 0.001022, "close": 0.001037, "volume": 285346058.0, "close_time": 1775059199999, "quote_volume": 294677.243749, "trades": 2611, "taker_buy_base": 147045137.0, "taker_buy_quote": 151901.287446 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.001037, "high": 0.001048, "low": 0.001027, "close": 0.001039, "volume": 178734628.0, "close_time": 1775073599999, "quote_volume": 185239.866421, "trades": 1686, "taker_buy_base": 101602912.0, "taker_buy_quote": 105245.935092 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00104, "high": 0.001044, "low": 0.001026, "close": 0.001027, "volume": 93001233.0, "close_time": 1775087999999, "quote_volume": 96466.091604, "trades": 1114, "taker_buy_base": 46316460.0, "taker_buy_quote": 48091.69701 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001027, "high": 0.001041, "low": 0.000993, "close": 0.001, "volume": 237193815.0, "close_time": 1775102399999, "quote_volume": 240951.610437, "trades": 2284, "taker_buy_base": 112909181.0, "taker_buy_quote": 114782.372909 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.000999, "high": 0.001009, "low": 0.00099, "close": 0.001004, "volume": 119748791.0, "close_time": 1775116799999, "quote_volume": 119636.228792, "trades": 1452, "taker_buy_base": 64389990.0, "taker_buy_quote": 64374.6958 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.001004, "high": 0.001004, "low": 0.000952, "close": 0.000964, "volume": 231520354.0, "close_time": 1775131199999, "quote_volume": 226268.916393, "trades": 2527, "taker_buy_base": 107379042.0, "taker_buy_quote": 105314.353648 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.000963, "high": 0.000973, "low": 0.000945, "close": 0.000958, "volume": 168265689.0, "close_time": 1775145599999, "quote_volume": 161625.774134, "trades": 2214, "taker_buy_base": 75471225.0, "taker_buy_quote": 72530.481722 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.000957, "high": 0.000957, "low": 0.00092, "close": 0.000927, "volume": 180529738.0, "close_time": 1775159999999, "quote_volume": 169914.382896, "trades": 1959, "taker_buy_base": 79001764.0, "taker_buy_quote": 74402.185083 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.000926, "high": 0.000953, "low": 0.000926, "close": 0.000952, "volume": 128110154.0, "close_time": 1775174399999, "quote_volume": 120315.990482, "trades": 1148, "taker_buy_base": 70373868.0, "taker_buy_quote": 66110.501129 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.000954, "high": 0.00097, "low": 0.000952, "close": 0.00097, "volume": 71920204.0, "close_time": 1775188799999, "quote_volume": 69069.086275, "trades": 601, "taker_buy_base": 34826733.0, "taker_buy_quote": 33464.557885 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.000969, "high": 0.000971, "low": 0.000958, "close": 0.000962, "volume": 83068756.0, "close_time": 1775203199999, "quote_volume": 80105.576357, "trades": 723, "taker_buy_base": 30326487.0, "taker_buy_quote": 29286.295263 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.000963, "high": 0.000992, "low": 0.000959, "close": 0.00099, "volume": 171782885.0, "close_time": 1775217599999, "quote_volume": 167670.074325, "trades": 1917, "taker_buy_base": 97209062.0, "taker_buy_quote": 94899.708295 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.000991, "high": 0.001018, "low": 0.000975, "close": 0.000976, "volume": 149469712.0, "close_time": 1775231999999, "quote_volume": 147829.997861, "trades": 1816, "taker_buy_base": 80284316.0, "taker_buy_quote": 79509.42937 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.000976, "high": 0.00109, "low": 0.000974, "close": 0.001019, "volume": 2046901587.0, "close_time": 1775246399999, "quote_volume": 2109209.289244, "trades": 23499, "taker_buy_base": 1055489965.0, "taker_buy_quote": 1087668.758959 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00102, "high": 0.001022, "low": 0.00098, "close": 0.001, "volume": 407344103.0, "close_time": 1775260799999, "quote_volume": 407030.721188, "trades": 4666, "taker_buy_base": 191277842.0, "taker_buy_quote": 191078.384772 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001, "high": 0.001018, "low": 0.000993, "close": 0.001005, "volume": 215805704.0, "close_time": 1775275199999, "quote_volume": 216640.162314, "trades": 2119, "taker_buy_base": 107815958.0, "taker_buy_quote": 108240.774115 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.001004, "high": 0.00101, "low": 0.000994, "close": 0.001005, "volume": 164373740.0, "close_time": 1775289599999, "quote_volume": 164608.242579, "trades": 1626, "taker_buy_base": 78250452.0, "taker_buy_quote": 78318.920255 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.001005, "high": 0.001012, "low": 0.001002, "close": 0.001011, "volume": 120464468.0, "close_time": 1775303999999, "quote_volume": 121380.759397, "trades": 1131, "taker_buy_base": 59004332.0, "taker_buy_quote": 59494.377121 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00101, "high": 0.00102, "low": 0.001, "close": 0.00101, "volume": 106095568.0, "close_time": 1775318399999, "quote_volume": 106987.334031, "trades": 1130, "taker_buy_base": 50637954.0, "taker_buy_quote": 51071.400652 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.001011, "high": 0.001015, "low": 0.000991, "close": 0.000997, "volume": 165997659.0, "close_time": 1775332799999, "quote_volume": 165985.30329, "trades": 1557, "taker_buy_base": 85273066.0, "taker_buy_quote": 85338.736099 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.000997, "high": 0.000998, "low": 0.000988, "close": 0.000991, "volume": 72915221.0, "close_time": 1775347199999, "quote_volume": 72273.44627, "trades": 872, "taker_buy_base": 31209541.0, "taker_buy_quote": 30932.485038 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.000992, "high": 0.000992, "low": 0.000975, "close": 0.000978, "volume": 54165513.0, "close_time": 1775361599999, "quote_volume": 53244.272708, "trades": 561, "taker_buy_base": 31520926.0, "taker_buy_quote": 30999.833323 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.000978, "high": 0.000979, "low": 0.000958, "close": 0.000961, "volume": 97005653.0, "close_time": 1775375999999, "quote_volume": 94055.733801, "trades": 893, "taker_buy_base": 48613976.0, "taker_buy_quote": 47177.612719 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.000961, "high": 0.000969, "low": 0.000953, "close": 0.000957, "volume": 118731041.0, "close_time": 1775390399999, "quote_volume": 114295.700278, "trades": 893, "taker_buy_base": 71269531.0, "taker_buy_quote": 68585.704719 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.000956, "high": 0.000959, "low": 0.000936, "close": 0.000943, "volume": 238971599.0, "close_time": 1775404799999, "quote_volume": 225860.581802, "trades": 2125, "taker_buy_base": 94756423.0, "taker_buy_quote": 89575.268051 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.000944, "high": 0.000958, "low": 0.00093, "close": 0.000936, "volume": 292570997.0, "close_time": 1775419199999, "quote_volume": 275463.614468, "trades": 2217, "taker_buy_base": 157484371.0, "taker_buy_quote": 148485.703205 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.000936, "high": 0.001002, "low": 0.000933, "close": 0.000999, "volume": 319046018.0, "close_time": 1775433599999, "quote_volume": 307197.581212, "trades": 3160, "taker_buy_base": 155437484.0, "taker_buy_quote": 150152.511918 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001001, "high": 0.001017, "low": 0.000986, "close": 0.000992, "volume": 363175908.0, "close_time": 1775447999999, "quote_volume": 363900.503806, "trades": 3078, "taker_buy_base": 169509850.0, "taker_buy_quote": 169784.979453 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.000993, "high": 0.001003, "low": 0.000978, "close": 0.000986, "volume": 171747120.0, "close_time": 1775462399999, "quote_volume": 169899.346356, "trades": 1912, "taker_buy_base": 81525601.0, "taker_buy_quote": 80656.347168 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.000987, "high": 0.000997, "low": 0.000977, "close": 0.000996, "volume": 187830865.0, "close_time": 1775476799999, "quote_volume": 185611.694724, "trades": 2093, "taker_buy_base": 89309933.0, "taker_buy_quote": 88255.167934 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.000996, "high": 0.001004, "low": 0.00099, "close": 0.000997, "volume": 245311896.0, "close_time": 1775491199999, "quote_volume": 244792.65043, "trades": 2589, "taker_buy_base": 110990706.0, "taker_buy_quote": 110802.703966 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.000997, "high": 0.001007, "low": 0.000986, "close": 0.000989, "volume": 304901540.0, "close_time": 1775505599999, "quote_volume": 304289.667634, "trades": 2835, "taker_buy_base": 144667213.0, "taker_buy_quote": 144445.779964 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.000988, "high": 0.000991, "low": 0.000954, "close": 0.000959, "volume": 105154443.0, "close_time": 1775519999999, "quote_volume": 102532.135856, "trades": 1159, "taker_buy_base": 54885041.0, "taker_buy_quote": 53495.508644 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.000959, "high": 0.000968, "low": 0.000952, "close": 0.000966, "volume": 87519017.0, "close_time": 1775534399999, "quote_volume": 83914.205974, "trades": 941, "taker_buy_base": 46286709.0, "taker_buy_quote": 44412.718899 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.000965, "high": 0.000994, "low": 0.000963, "close": 0.000985, "volume": 225898393.0, "close_time": 1775548799999, "quote_volume": 222383.277777, "trades": 10580, "taker_buy_base": 125176508.0, "taker_buy_quote": 123269.460951 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.000985, "high": 0.000989, "low": 0.000966, "close": 0.000968, "volume": 239432316.0, "close_time": 1775563199999, "quote_volume": 233674.112338, "trades": 18495, "taker_buy_base": 109790544.0, "taker_buy_quote": 107270.129997 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.000969, "high": 0.000976, "low": 0.000957, "close": 0.000969, "volume": 221684367.0, "close_time": 1775577599999, "quote_volume": 214199.090648, "trades": 9002, "taker_buy_base": 124348555.0, "taker_buy_quote": 120163.236006 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00097, "high": 0.000986, "low": 0.000967, "close": 0.000985, "volume": 84958046.0, "close_time": 1775591999999, "quote_volume": 82915.122227, "trades": 1005, "taker_buy_base": 47143304.0, "taker_buy_quote": 46036.132327 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.000985, "high": 0.001039, "low": 0.000979, "close": 0.001035, "volume": 283500788.0, "close_time": 1775606399999, "quote_volume": 287420.009929, "trades": 3237, "taker_buy_base": 134182331.0, "taker_buy_quote": 136136.005631 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001034, "high": 0.001045, "low": 0.001027, "close": 0.001035, "volume": 133235320.0, "close_time": 1775620799999, "quote_volume": 137767.51178, "trades": 1518, "taker_buy_base": 55649590.0, "taker_buy_quote": 57565.460187 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.001035, "high": 0.001058, "low": 0.001035, "close": 0.001049, "volume": 210564505.0, "close_time": 1775635199999, "quote_volume": 220310.598924, "trades": 2491, "taker_buy_base": 106650216.0, "taker_buy_quote": 111624.782676 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00105, "high": 0.00105, "low": 0.001031, "close": 0.001039, "volume": 134750679.0, "close_time": 1775649599999, "quote_volume": 140149.991437, "trades": 1559, "taker_buy_base": 60682242.0, "taker_buy_quote": 63180.039594 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00104, "high": 0.00105, "low": 0.001022, "close": 0.00103, "volume": 210191156.0, "close_time": 1775663999999, "quote_volume": 218159.717029, "trades": 2496, "taker_buy_base": 104899040.0, "taker_buy_quote": 108941.445978 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.00103, "high": 0.001041, "low": 0.001012, "close": 0.001017, "volume": 293624483.0, "close_time": 1775678399999, "quote_volume": 302063.344998, "trades": 3752, "taker_buy_base": 132824479.0, "taker_buy_quote": 136828.593379 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.001018, "high": 0.001028, "low": 0.001007, "close": 0.001008, "volume": 105836730.0, "close_time": 1775692799999, "quote_volume": 107812.430671, "trades": 1128, "taker_buy_base": 52197264.0, "taker_buy_quote": 53206.882873 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001009, "high": 0.001013, "low": 0.001, "close": 0.00101, "volume": 78432217.0, "close_time": 1775707199999, "quote_volume": 79012.284758, "trades": 1012, "taker_buy_base": 40365686.0, "taker_buy_quote": 40667.598943 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.001008, "high": 0.001015, "low": 0.000997, "close": 0.00101, "volume": 61481844.0, "close_time": 1775721599999, "quote_volume": 61973.840482, "trades": 683, "taker_buy_base": 30966243.0, "taker_buy_quote": 31221.509897 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00101, "high": 0.001027, "low": 0.001009, "close": 0.001018, "volume": 141360353.0, "close_time": 1775735999999, "quote_volume": 143947.416156, "trades": 1516, "taker_buy_base": 73720157.0, "taker_buy_quote": 75080.641461 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.001018, "high": 0.001047, "low": 0.001009, "close": 0.00104, "volume": 281936616.0, "close_time": 1775750399999, "quote_volume": 287085.915057, "trades": 2952, "taker_buy_base": 150831920.0, "taker_buy_quote": 153562.124119 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.001041, "high": 0.001203, "low": 0.001038, "close": 0.001128, "volume": 3099327743.0, "close_time": 1775764799999, "quote_volume": 3479753.6127, "trades": 42194, "taker_buy_base": 1613690889.0, "taker_buy_quote": 1810298.7963 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.001127, "high": 0.001135, "low": 0.001063, "close": 0.00107, "volume": 797480825.0, "close_time": 1775779199999, "quote_volume": 874330.186693, "trades": 7925, "taker_buy_base": 382122681.0, "taker_buy_quote": 419189.502736 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001071, "high": 0.001118, "low": 0.001064, "close": 0.001081, "volume": 306893042.0, "close_time": 1775793599999, "quote_volume": 335208.001285, "trades": 3645, "taker_buy_base": 149676393.0, "taker_buy_quote": 163472.275718 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.001082, "high": 0.001137, "low": 0.001077, "close": 0.001085, "volume": 443160984.0, "close_time": 1775807999999, "quote_volume": 489265.672278, "trades": 4507, "taker_buy_base": 213498078.0, "taker_buy_quote": 235603.657396 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.001077, "high": 0.001082, "low": 0.00107, "close": 0.001071, "volume": 70726675.0, "close_time": 1775822399999, "quote_volume": 76085.592503, "trades": 827, "taker_buy_base": 32055714.0, "taker_buy_quote": 34507.675568 } ] }, "1d": { "count": 572, "start_date": "2024-09-16T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.003057, "high": 0.005, "low": 0.003057, "close": 0.004622, "volume": 5912773575.0, "close_time": 1726531199999, "quote_volume": 27029079.563524, "trades": 121742, "taker_buy_base": 2857064983.0, "taker_buy_quote": 13052089.952655 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.004622, "high": 0.005544, "low": 0.004403, "close": 0.005266, "volume": 8233833947.0, "close_time": 1726617599999, "quote_volume": 41490462.291989, "trades": 134312, "taker_buy_base": 4084309991.0, "taker_buy_quote": 20562059.062605 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.005265, "high": 0.005574, "low": 0.004875, "close": 0.005338, "volume": 7533655857.0, "close_time": 1726703999999, "quote_volume": 38946170.824522, "trades": 163084, "taker_buy_base": 3667665327.0, "taker_buy_quote": 18949292.478959 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.005339, "high": 0.006734, "low": 0.004975, "close": 0.006265, "volume": 9156739521.0, "close_time": 1726790399999, "quote_volume": 53952204.077355, "trades": 257514, "taker_buy_base": 4635930769.0, "taker_buy_quote": 27285719.65088 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.006264, "high": 0.0065, "low": 0.005705, "close": 0.005952, "volume": 5879943187.0, "close_time": 1726876799999, "quote_volume": 35946447.346945, "trades": 197449, "taker_buy_base": 3029779863.0, "taker_buy_quote": 18532512.333267 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.005952, "high": 0.006374, "low": 0.005792, "close": 0.006078, "volume": 2806629880.0, "close_time": 1726963199999, "quote_volume": 17056260.231303, "trades": 96130, "taker_buy_base": 1414604502.0, "taker_buy_quote": 8599977.888282 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.006081, "high": 0.006093, "low": 0.005339, "close": 0.005561, "volume": 2154635266.0, "close_time": 1727049599999, "quote_volume": 12199852.321992, "trades": 62012, "taker_buy_base": 957415340.0, "taker_buy_quote": 5417677.297679 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.005563, "high": 0.006644, "low": 0.005414, "close": 0.006305, "volume": 7590988439.0, "close_time": 1727135999999, "quote_volume": 46778236.161345, "trades": 193404, "taker_buy_base": 3721826728.0, "taker_buy_quote": 22943393.352524 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.006306, "high": 0.006518, "low": 0.006001, "close": 0.006432, "volume": 3272310111.0, "close_time": 1727222399999, "quote_volume": 20375174.238215, "trades": 99010, "taker_buy_base": 1633142383.0, "taker_buy_quote": 10168883.261721 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.006434, "high": 0.00669, "low": 0.006062, "close": 0.006194, "volume": 4894282643.0, "close_time": 1727308799999, "quote_volume": 31096250.175532, "trades": 149839, "taker_buy_base": 2434123352.0, "taker_buy_quote": 15471242.073878 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.006195, "high": 0.0066, "low": 0.006017, "close": 0.006273, "volume": 4134387475.0, "close_time": 1727395199999, "quote_volume": 25977619.529916, "trades": 129494, "taker_buy_base": 2036072131.0, "taker_buy_quote": 12796531.545864 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.006273, "high": 0.007168, "low": 0.006156, "close": 0.006689, "volume": 5381292789.0, "close_time": 1727481599999, "quote_volume": 35616203.191329, "trades": 175646, "taker_buy_base": 2666792067.0, "taker_buy_quote": 17666912.815817 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.006691, "high": 0.007115, "low": 0.006328, "close": 0.006528, "volume": 4217752989.0, "close_time": 1727567999999, "quote_volume": 28036975.661867, "trades": 124789, "taker_buy_base": 2069009694.0, "taker_buy_quote": 13755815.698811 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.00653, "high": 0.006682, "low": 0.005961, "close": 0.006111, "volume": 2952048248.0, "close_time": 1727654399999, "quote_volume": 18447627.282032, "trades": 83671, "taker_buy_base": 1374283176.0, "taker_buy_quote": 8573615.838899 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.00611, "high": 0.006179, "low": 0.005671, "close": 0.005889, "volume": 2059444712.0, "close_time": 1727740799999, "quote_volume": 12107504.997285, "trades": 53175, "taker_buy_base": 970084663.0, "taker_buy_quote": 5703759.754203 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.005883, "high": 0.006186, "low": 0.004888, "close": 0.005185, "volume": 3816964545.0, "close_time": 1727827199999, "quote_volume": 21021777.32031, "trades": 92143, "taker_buy_base": 1776077205.0, "taker_buy_quote": 9805849.611767 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.005182, "high": 0.005389, "low": 0.004882, "close": 0.004975, "volume": 2090528653.0, "close_time": 1727913599999, "quote_volume": 10790046.644062, "trades": 45432, "taker_buy_base": 997520479.0, "taker_buy_quote": 5152618.501782 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.004974, "high": 0.00508, "low": 0.00468, "close": 0.004897, "volume": 2141814439.0, "close_time": 1727999999999, "quote_volume": 10487323.856281, "trades": 50646, "taker_buy_base": 966815656.0, "taker_buy_quote": 4736261.487322 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.004898, "high": 0.005381, "low": 0.004847, "close": 0.005271, "volume": 1951316879.0, "close_time": 1728086399999, "quote_volume": 10066161.991881, "trades": 45730, "taker_buy_base": 994669338.0, "taker_buy_quote": 5131003.605842 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.00527, "high": 0.005339, "low": 0.004974, "close": 0.005118, "volume": 1337667775.0, "close_time": 1728172799999, "quote_volume": 6929425.130659, "trades": 31616, "taker_buy_base": 629812014.0, "taker_buy_quote": 3266875.964229 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.005119, "high": 0.005803, "low": 0.005087, "close": 0.005773, "volume": 2400497689.0, "close_time": 1728259199999, "quote_volume": 13069258.392072, "trades": 57188, "taker_buy_base": 1275812364.0, "taker_buy_quote": 6949627.607393 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.005769, "high": 0.006443, "low": 0.005728, "close": 0.006016, "volume": 5732021366.0, "close_time": 1728345599999, "quote_volume": 35031231.10672, "trades": 137949, "taker_buy_base": 2770012686.0, "taker_buy_quote": 16951598.813492 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.006017, "high": 0.007236, "low": 0.006012, "close": 0.007155, "volume": 9030893343.0, "close_time": 1728431999999, "quote_volume": 60704867.966364, "trades": 225461, "taker_buy_base": 4346848925.0, "taker_buy_quote": 29294631.580463 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.007152, "high": 0.007803, "low": 0.006558, "close": 0.006673, "volume": 11307985576.0, "close_time": 1728518399999, "quote_volume": 81975515.633574, "trades": 304582, "taker_buy_base": 5268307558.0, "taker_buy_quote": 38229847.279495 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.006671, "high": 0.006926, "low": 0.006208, "close": 0.006405, "volume": 4896628385.0, "close_time": 1728604799999, "quote_volume": 32066448.199632, "trades": 142035, "taker_buy_base": 2355795040.0, "taker_buy_quote": 15455616.867882 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.006403, "high": 0.007404, "low": 0.006127, "close": 0.007083, "volume": 4899118584.0, "close_time": 1728691199999, "quote_volume": 32963228.309616, "trades": 142403, "taker_buy_base": 2566089116.0, "taker_buy_quote": 17230734.066337 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.00708, "high": 0.009405, "low": 0.00704, "close": 0.009238, "volume": 8878099291.0, "close_time": 1728777599999, "quote_volume": 71119436.742197, "trades": 282889, "taker_buy_base": 4398217853.0, "taker_buy_quote": 35163990.463203 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.009238, "high": 0.009311, "low": 0.008322, "close": 0.009083, "volume": 8581387758.0, "close_time": 1728863999999, "quote_volume": 75226690.204176, "trades": 321500, "taker_buy_base": 4037171079.0, "taker_buy_quote": 35409288.450888 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.009081, "high": 0.012479, "low": 0.008578, "close": 0.012103, "volume": 9760521057.0, "close_time": 1728950399999, "quote_volume": 98524570.841159, "trades": 403053, "taker_buy_base": 4887890780.0, "taker_buy_quote": 49553772.234837 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.012112, "high": 0.013434, "low": 0.010739, "close": 0.012329, "volume": 14209826042.0, "close_time": 1729036799999, "quote_volume": 171929147.552216, "trades": 735063, "taker_buy_base": 7017383397.0, "taker_buy_quote": 85004521.997115 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.012334, "high": 0.012711, "low": 0.010168, "close": 0.010556, "volume": 10369434675.0, "close_time": 1729123199999, "quote_volume": 116590098.075581, "trades": 513700, "taker_buy_base": 5160859646.0, "taker_buy_quote": 58007626.95698 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.010556, "high": 0.0116, "low": 0.009678, "close": 0.010061, "volume": 8090475041.0, "close_time": 1729209599999, "quote_volume": 86888870.997362, "trades": 376881, "taker_buy_base": 4052059308.0, "taker_buy_quote": 43591685.211021 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.010059, "high": 0.010955, "low": 0.00998, "close": 0.010356, "volume": 5639943478.0, "close_time": 1729295999999, "quote_volume": 59008753.671549, "trades": 252339, "taker_buy_base": 2984409103.0, "taker_buy_quote": 31261637.663711 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.010353, "high": 0.011839, "low": 0.0103, "close": 0.01069, "volume": 6116046668.0, "close_time": 1729382399999, "quote_volume": 68103924.074461, "trades": 312632, "taker_buy_base": 3106637523.0, "taker_buy_quote": 34550379.557154 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.010692, "high": 0.010744, "low": 0.010114, "close": 0.010448, "volume": 3294371227.0, "close_time": 1729468799999, "quote_volume": 34280031.847999, "trades": 180234, "taker_buy_base": 1672426525.0, "taker_buy_quote": 17409861.211951 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.010449, "high": 0.010578, "low": 0.009581, "close": 0.00978, "volume": 3583200637.0, "close_time": 1729555199999, "quote_volume": 36090465.18395, "trades": 171728, "taker_buy_base": 1646116365.0, "taker_buy_quote": 16612456.413708 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.009778, "high": 0.010182, "low": 0.009508, "close": 0.009831, "volume": 2970262787.0, "close_time": 1729641599999, "quote_volume": 29339038.546676, "trades": 147889, "taker_buy_base": 1457683260.0, "taker_buy_quote": 14412982.620872 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.009832, "high": 0.010241, "low": 0.009032, "close": 0.009304, "volume": 3608047474.0, "close_time": 1729727999999, "quote_volume": 34827661.912682, "trades": 182213, "taker_buy_base": 1762633157.0, "taker_buy_quote": 17038551.97518 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.009304, "high": 0.010417, "low": 0.009222, "close": 0.010296, "volume": 3783922875.0, "close_time": 1729814399999, "quote_volume": 37621000.607136, "trades": 174636, "taker_buy_base": 1917575785.0, "taker_buy_quote": 19072631.903136 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.010297, "high": 0.010373, "low": 0.008167, "close": 0.008576, "volume": 4550963698.0, "close_time": 1729900799999, "quote_volume": 42717487.555019, "trades": 207431, "taker_buy_base": 2280521911.0, "taker_buy_quote": 21405277.248486 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.008575, "high": 0.008986, "low": 0.008332, "close": 0.008682, "volume": 2603237826.0, "close_time": 1729987199999, "quote_volume": 22446399.847882, "trades": 108743, "taker_buy_base": 1322216145.0, "taker_buy_quote": 11403403.308129 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.008681, "high": 0.009597, "low": 0.00844, "close": 0.009466, "volume": 2908691225.0, "close_time": 1730073599999, "quote_volume": 25891359.965447, "trades": 118180, "taker_buy_base": 1407639965.0, "taker_buy_quote": 12548555.483189 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.009466, "high": 0.009598, "low": 0.00854, "close": 0.009243, "volume": 4339121083.0, "close_time": 1730159999999, "quote_volume": 39442028.310737, "trades": 194052, "taker_buy_base": 2151622389.0, "taker_buy_quote": 19556319.170929 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.009244, "high": 0.010351, "low": 0.009106, "close": 0.009401, "volume": 5547332811.0, "close_time": 1730246399999, "quote_volume": 53199114.453937, "trades": 226309, "taker_buy_base": 2908878516.0, "taker_buy_quote": 27903704.55627 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.009406, "high": 0.009408, "low": 0.00884, "close": 0.009064, "volume": 2700858572.0, "close_time": 1730332799999, "quote_volume": 24621086.313134, "trades": 121270, "taker_buy_base": 1346109456.0, "taker_buy_quote": 12280201.398626 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.009065, "high": 0.009148, "low": 0.008479, "close": 0.008613, "volume": 1938144977.0, "close_time": 1730419199999, "quote_volume": 17144413.114592, "trades": 94100, "taker_buy_base": 883382111.0, "taker_buy_quote": 7814986.134917 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.008614, "high": 0.008968, "low": 0.008181, "close": 0.008508, "volume": 2144904666.0, "close_time": 1730505599999, "quote_volume": 18285831.128302, "trades": 108563, "taker_buy_base": 1083605888.0, "taker_buy_quote": 9248932.463559 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.008514, "high": 0.008725, "low": 0.007807, "close": 0.007916, "volume": 1906865671.0, "close_time": 1730591999999, "quote_volume": 15653912.58738, "trades": 79595, "taker_buy_base": 910194581.0, "taker_buy_quote": 7466422.536741 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.007916, "high": 0.007987, "low": 0.007172, "close": 0.007602, "volume": 2647014686.0, "close_time": 1730678399999, "quote_volume": 19912948.858892, "trades": 110754, "taker_buy_base": 1192931275.0, "taker_buy_quote": 8983221.795848 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.007603, "high": 0.007734, "low": 0.007087, "close": 0.007253, "volume": 2232269114.0, "close_time": 1730764799999, "quote_volume": 16582287.730611, "trades": 85805, "taker_buy_base": 1123732860.0, "taker_buy_quote": 8353999.394086 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.007252, "high": 0.008454, "low": 0.007246, "close": 0.008102, "volume": 4959941690.0, "close_time": 1730851199999, "quote_volume": 39172797.308132, "trades": 187653, "taker_buy_base": 2573276818.0, "taker_buy_quote": 20333100.283377 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.008103, "high": 0.00966, "low": 0.008026, "close": 0.009509, "volume": 8529711347.0, "close_time": 1730937599999, "quote_volume": 73943455.642721, "trades": 307696, "taker_buy_base": 4403074659.0, "taker_buy_quote": 38189316.812982 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.009504, "high": 0.009776, "low": 0.008679, "close": 0.009049, "volume": 5941096289.0, "close_time": 1731023999999, "quote_volume": 54144412.747842, "trades": 241791, "taker_buy_base": 2843854296.0, "taker_buy_quote": 25933041.134731 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.009051, "high": 0.009351, "low": 0.008251, "close": 0.008542, "volume": 4995225045.0, "close_time": 1731110399999, "quote_volume": 44179138.125916, "trades": 195445, "taker_buy_base": 2420395575.0, "taker_buy_quote": 21408698.664886 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.008543, "high": 0.00931, "low": 0.008265, "close": 0.009109, "volume": 4068836064.0, "close_time": 1731196799999, "quote_volume": 36052041.418807, "trades": 172305, "taker_buy_base": 2026592033.0, "taker_buy_quote": 17965940.903975 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.009109, "high": 0.010941, "low": 0.008783, "close": 0.009389, "volume": 11481201640.0, "close_time": 1731283199999, "quote_volume": 110283061.789529, "trades": 478740, "taker_buy_base": 5672952026.0, "taker_buy_quote": 54516789.601726 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.00939, "high": 0.009857, "low": 0.008554, "close": 0.00907, "volume": 7698561327.0, "close_time": 1731369599999, "quote_volume": 69469940.953681, "trades": 353092, "taker_buy_base": 3740640320.0, "taker_buy_quote": 33759254.843768 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.009068, "high": 0.010388, "low": 0.00822, "close": 0.009088, "volume": 12325287326.0, "close_time": 1731455999999, "quote_volume": 113926452.789452, "trades": 585489, "taker_buy_base": 6248549196.0, "taker_buy_quote": 57852116.876609 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.00909, "high": 0.00959, "low": 0.007806, "close": 0.009195, "volume": 11588969738.0, "close_time": 1731542399999, "quote_volume": 100802447.724248, "trades": 468596, "taker_buy_base": 5695910735.0, "taker_buy_quote": 49657541.238298 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.009194, "high": 0.010864, "low": 0.008659, "close": 0.008757, "volume": 12648174027.0, "close_time": 1731628799999, "quote_volume": 123915510.720371, "trades": 576920, "taker_buy_base": 6123463830.0, "taker_buy_quote": 60097732.695253 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.00876, "high": 0.009624, "low": 0.008286, "close": 0.009373, "volume": 5236168886.0, "close_time": 1731715199999, "quote_volume": 45904330.938169, "trades": 225690, "taker_buy_base": 2671301458.0, "taker_buy_quote": 23401261.772232 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.009374, "high": 0.009776, "low": 0.008721, "close": 0.009005, "volume": 3376669462.0, "close_time": 1731801599999, "quote_volume": 31200520.873054, "trades": 179651, "taker_buy_base": 1581715885.0, "taker_buy_quote": 14630290.446816 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.009004, "high": 0.009721, "low": 0.008384, "close": 0.009231, "volume": 4843108749.0, "close_time": 1731887999999, "quote_volume": 44379209.861285, "trades": 242912, "taker_buy_base": 2427234246.0, "taker_buy_quote": 22280105.276799 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.009232, "high": 0.009295, "low": 0.008461, "close": 0.008691, "volume": 3240880465.0, "close_time": 1731974399999, "quote_volume": 28665978.401166, "trades": 185558, "taker_buy_base": 1613672152.0, "taker_buy_quote": 14256742.565315 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.008691, "high": 0.008835, "low": 0.008184, "close": 0.008572, "volume": 2692100536.0, "close_time": 1732060799999, "quote_volume": 23101477.065033, "trades": 183787, "taker_buy_base": 1379940652.0, "taker_buy_quote": 11846770.867907 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.008574, "high": 0.008631, "low": 0.007501, "close": 0.007626, "volume": 2852212854.0, "close_time": 1732147199999, "quote_volume": 22876470.375736, "trades": 192282, "taker_buy_base": 1370275695.0, "taker_buy_quote": 10991250.725418 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.007628, "high": 0.008432, "low": 0.007293, "close": 0.008094, "volume": 3046753456.0, "close_time": 1732233599999, "quote_volume": 24157481.032902, "trades": 201811, "taker_buy_base": 1538599428.0, "taker_buy_quote": 12209591.009301 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.008093, "high": 0.008163, "low": 0.007269, "close": 0.007629, "volume": 2615906627.0, "close_time": 1732319999999, "quote_volume": 20074375.11811, "trades": 161201, "taker_buy_base": 1251365832.0, "taker_buy_quote": 9606684.006933 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.007631, "high": 0.008183, "low": 0.007355, "close": 0.00771, "volume": 4173605871.0, "close_time": 1732406399999, "quote_volume": 32558866.936371, "trades": 218819, "taker_buy_base": 2028463695.0, "taker_buy_quote": 15825918.475509 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.007711, "high": 0.008232, "low": 0.006917, "close": 0.00741, "volume": 5267584162.0, "close_time": 1732492799999, "quote_volume": 39268594.072249, "trades": 258136, "taker_buy_base": 2584094368.0, "taker_buy_quote": 19220351.4091 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.007411, "high": 0.007605, "low": 0.006833, "close": 0.007091, "volume": 4728695964.0, "close_time": 1732579199999, "quote_volume": 34360876.223081, "trades": 218888, "taker_buy_base": 2316611462.0, "taker_buy_quote": 16834211.767955 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.007089, "high": 0.007404, "low": 0.006481, "close": 0.006846, "volume": 3428420260.0, "close_time": 1732665599999, "quote_volume": 23611640.312727, "trades": 178200, "taker_buy_base": 1712452997.0, "taker_buy_quote": 11782169.327771 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.006844, "high": 0.007297, "low": 0.006702, "close": 0.007267, "volume": 2365607040.0, "close_time": 1732751999999, "quote_volume": 16641930.65028, "trades": 130609, "taker_buy_base": 1195328243.0, "taker_buy_quote": 8416024.950922 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.007264, "high": 0.007494, "low": 0.006982, "close": 0.007341, "volume": 2288646556.0, "close_time": 1732838399999, "quote_volume": 16520223.883982, "trades": 161592, "taker_buy_base": 1212886862.0, "taker_buy_quote": 8755969.485892 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.007341, "high": 0.008229, "low": 0.007241, "close": 0.007846, "volume": 5485754746.0, "close_time": 1732924799999, "quote_volume": 42527192.751312, "trades": 273345, "taker_buy_base": 2864119617.0, "taker_buy_quote": 22200669.223652 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.007846, "high": 0.008165, "low": 0.007579, "close": 0.008049, "volume": 2944620807.0, "close_time": 1733011199999, "quote_volume": 23054186.80267, "trades": 207962, "taker_buy_base": 1511224465.0, "taker_buy_quote": 11848234.181986 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.00805, "high": 0.008415, "low": 0.007839, "close": 0.008011, "volume": 3812253333.0, "close_time": 1733097599999, "quote_volume": 30898696.651541, "trades": 243212, "taker_buy_base": 1846110741.0, "taker_buy_quote": 14969552.702201 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.008012, "high": 0.008072, "low": 0.007002, "close": 0.007459, "volume": 4740767458.0, "close_time": 1733183999999, "quote_volume": 35071189.774787, "trades": 267982, "taker_buy_base": 2299731878.0, "taker_buy_quote": 17007362.114264 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.007459, "high": 0.007834, "low": 0.006832, "close": 0.007737, "volume": 4360601715.0, "close_time": 1733270399999, "quote_volume": 32386223.862696, "trades": 308820, "taker_buy_base": 2136993730.0, "taker_buy_quote": 15865397.619695 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.007737, "high": 0.010044, "low": 0.007488, "close": 0.008718, "volume": 8956446158.0, "close_time": 1733356799999, "quote_volume": 76901367.025668, "trades": 474444, "taker_buy_base": 4725951226.0, "taker_buy_quote": 40605524.223002 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.008719, "high": 0.009115, "low": 0.007916, "close": 0.008613, "volume": 6458248109.0, "close_time": 1733443199999, "quote_volume": 55009876.664618, "trades": 405410, "taker_buy_base": 3275967063.0, "taker_buy_quote": 27913018.25568 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.008613, "high": 0.009661, "low": 0.008399, "close": 0.009372, "volume": 5064944630.0, "close_time": 1733529599999, "quote_volume": 45662143.169158, "trades": 374941, "taker_buy_base": 2530977458.0, "taker_buy_quote": 22861416.590562 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.009373, "high": 0.012, "low": 0.009109, "close": 0.011019, "volume": 16238525758.0, "close_time": 1733615999999, "quote_volume": 177036593.593467, "trades": 940296, "taker_buy_base": 8231029197.0, "taker_buy_quote": 89813161.734376 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.011018, "high": 0.011653, "low": 0.010511, "close": 0.011192, "volume": 5998863986.0, "close_time": 1733702399999, "quote_volume": 66235298.18773, "trades": 401075, "taker_buy_base": 2905319877.0, "taker_buy_quote": 32121545.329919 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.011191, "high": 0.013434, "low": 0.0086, "close": 0.010682, "volume": 19249952551.0, "close_time": 1733788799999, "quote_volume": 230760056.876496, "trades": 1221231, "taker_buy_base": 9704019191.0, "taker_buy_quote": 116435127.326595 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.010685, "high": 0.011388, "low": 0.008793, "close": 0.010453, "volume": 10108400309.0, "close_time": 1733875199999, "quote_volume": 102093836.076493, "trades": 670855, "taker_buy_base": 5111972378.0, "taker_buy_quote": 51652928.210494 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.010449, "high": 0.014478, "low": 0.010109, "close": 0.013488, "volume": 15814944027.0, "close_time": 1733961599999, "quote_volume": 201346670.806416, "trades": 1002015, "taker_buy_base": 7875027526.0, "taker_buy_quote": 100537384.498906 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.01349, "high": 0.013559, "low": 0.011803, "close": 0.012103, "volume": 6819221420.0, "close_time": 1734047999999, "quote_volume": 86614631.288255, "trades": 471425, "taker_buy_base": 3385166680.0, "taker_buy_quote": 42996735.450608 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.012103, "high": 0.012451, "low": 0.011456, "close": 0.01162, "volume": 3549429160.0, "close_time": 1734134399999, "quote_volume": 42256739.107702, "trades": 277020, "taker_buy_base": 1762727055.0, "taker_buy_quote": 20999400.081982 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.011621, "high": 0.011881, "low": 0.010814, "close": 0.011376, "volume": 2823531373.0, "close_time": 1734220799999, "quote_volume": 31881723.935231, "trades": 211452, "taker_buy_base": 1448507450.0, "taker_buy_quote": 16381151.943225 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.011371, "high": 0.011446, "low": 0.010654, "close": 0.011098, "volume": 2300283790.0, "close_time": 1734307199999, "quote_volume": 25463630.639627, "trades": 166754, "taker_buy_base": 1130845563.0, "taker_buy_quote": 12518956.235547 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.011097, "high": 0.011345, "low": 0.010317, "close": 0.010664, "volume": 2552938151.0, "close_time": 1734393599999, "quote_volume": 27321309.731477, "trades": 177820, "taker_buy_base": 1253251305.0, "taker_buy_quote": 13428415.66242 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.010665, "high": 0.011055, "low": 0.009812, "close": 0.009963, "volume": 3592642361.0, "close_time": 1734479999999, "quote_volume": 37466503.883397, "trades": 233602, "taker_buy_base": 1752334489.0, "taker_buy_quote": 18308733.877169 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.009965, "high": 0.010095, "low": 0.00869, "close": 0.008971, "volume": 3156100398.0, "close_time": 1734566399999, "quote_volume": 30006114.267188, "trades": 250035, "taker_buy_base": 1496913704.0, "taker_buy_quote": 14223963.975007 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.00897, "high": 0.009175, "low": 0.007745, "close": 0.008006, "volume": 4356536049.0, "close_time": 1734652799999, "quote_volume": 36873551.606735, "trades": 315034, "taker_buy_base": 2111808034.0, "taker_buy_quote": 17874682.383007 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.008008, "high": 0.008749, "low": 0.007003, "close": 0.008589, "volume": 4399636876.0, "close_time": 1734739199999, "quote_volume": 34658562.129251, "trades": 211019, "taker_buy_base": 2300281428.0, "taker_buy_quote": 18192283.985327 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.008591, "high": 0.009457, "low": 0.008102, "close": 0.008244, "volume": 2719316327.0, "close_time": 1734825599999, "quote_volume": 23531682.676402, "trades": 135509, "taker_buy_base": 1289357375.0, "taker_buy_quote": 11187371.921407 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.008249, "high": 0.008923, "low": 0.007943, "close": 0.008502, "volume": 2196763310.0, "close_time": 1734911999999, "quote_volume": 18567472.305899, "trades": 154937, "taker_buy_base": 1102171530.0, "taker_buy_quote": 9321953.166553 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.008502, "high": 0.009174, "low": 0.008092, "close": 0.00892, "volume": 1771024866.0, "close_time": 1734998399999, "quote_volume": 15129737.500746, "trades": 141853, "taker_buy_base": 885807586.0, "taker_buy_quote": 7569488.266854 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.00892, "high": 0.011393, "low": 0.008691, "close": 0.011279, "volume": 5065052697.0, "close_time": 1735084799999, "quote_volume": 50671057.653361, "trades": 316344, "taker_buy_base": 2655964131.0, "taker_buy_quote": 26533853.26118 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.01128, "high": 0.01167, "low": 0.010612, "close": 0.011488, "volume": 5273166657.0, "close_time": 1735171199999, "quote_volume": 58643738.494016, "trades": 365304, "taker_buy_base": 2592831620.0, "taker_buy_quote": 28877946.970798 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.011491, "high": 0.01188, "low": 0.009903, "close": 0.010165, "volume": 2932263994.0, "close_time": 1735257599999, "quote_volume": 31613419.45603, "trades": 218966, "taker_buy_base": 1348600925.0, "taker_buy_quote": 14569044.482124 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.010164, "high": 0.010849, "low": 0.009617, "close": 0.009638, "volume": 2097360611.0, "close_time": 1735343999999, "quote_volume": 21245729.479846, "trades": 177536, "taker_buy_base": 1114016331.0, "taker_buy_quote": 11308834.955978 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.009642, "high": 0.01028, "low": 0.009505, "close": 0.009901, "volume": 1707248614.0, "close_time": 1735430399999, "quote_volume": 16779753.206177, "trades": 116963, "taker_buy_base": 884011555.0, "taker_buy_quote": 8695490.085593 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.009902, "high": 0.009956, "low": 0.009288, "close": 0.009415, "volume": 1151115322.0, "close_time": 1735516799999, "quote_volume": 11102769.969909, "trades": 89573, "taker_buy_base": 473872368.0, "taker_buy_quote": 4572928.543072 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.009415, "high": 0.009724, "low": 0.009059, "close": 0.009208, "volume": 1387243883.0, "close_time": 1735603199999, "quote_volume": 13055468.423796, "trades": 115215, "taker_buy_base": 683763082.0, "taker_buy_quote": 6442511.038182 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.00921, "high": 0.009674, "low": 0.008871, "close": 0.009088, "volume": 1482112118.0, "close_time": 1735689599999, "quote_volume": 13631610.802562, "trades": 114125, "taker_buy_base": 744705602.0, "taker_buy_quote": 6867748.897316 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.009086, "high": 0.009488, "low": 0.008946, "close": 0.009225, "volume": 1392849583.0, "close_time": 1735775999999, "quote_volume": 12747963.31312, "trades": 99655, "taker_buy_base": 761089410.0, "taker_buy_quote": 6964181.709352 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.009226, "high": 0.009899, "low": 0.0091, "close": 0.009234, "volume": 1677443042.0, "close_time": 1735862399999, "quote_volume": 15893880.239563, "trades": 126507, "taker_buy_base": 842840315.0, "taker_buy_quote": 7988522.414955 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.009236, "high": 0.010741, "low": 0.009034, "close": 0.010497, "volume": 2642284211.0, "close_time": 1735948799999, "quote_volume": 26331477.534975, "trades": 205750, "taker_buy_base": 1391728911.0, "taker_buy_quote": 13828287.895133 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.010497, "high": 0.010535, "low": 0.010001, "close": 0.010188, "volume": 1407395531.0, "close_time": 1736035199999, "quote_volume": 14416991.903113, "trades": 120253, "taker_buy_base": 635733598.0, "taker_buy_quote": 6516463.079635 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.010191, "high": 0.010208, "low": 0.009765, "close": 0.010039, "volume": 1189600040.0, "close_time": 1736121599999, "quote_volume": 11879479.641643, "trades": 79555, "taker_buy_base": 539634148.0, "taker_buy_quote": 5388241.132409 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.010039, "high": 0.010496, "low": 0.009764, "close": 0.010136, "volume": 1286716353.0, "close_time": 1736207999999, "quote_volume": 13061255.116523, "trades": 110182, "taker_buy_base": 648539158.0, "taker_buy_quote": 6585336.998184 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.010138, "high": 0.010198, "low": 0.008831, "close": 0.00885, "volume": 1458904915.0, "close_time": 1736294399999, "quote_volume": 13810415.081415, "trades": 126765, "taker_buy_base": 722705216.0, "taker_buy_quote": 6843815.303022 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.008849, "high": 0.008971, "low": 0.007896, "close": 0.008489, "volume": 1338945361.0, "close_time": 1736380799999, "quote_volume": 11361976.371854, "trades": 112891, "taker_buy_base": 703216701.0, "taker_buy_quote": 5975289.221597 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.008489, "high": 0.008607, "low": 0.008041, "close": 0.008292, "volume": 995895691.0, "close_time": 1736467199999, "quote_volume": 8305351.630166, "trades": 109722, "taker_buy_base": 467669331.0, "taker_buy_quote": 3897283.222027 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.00829, "high": 0.008693, "low": 0.008138, "close": 0.008382, "volume": 1104947810.0, "close_time": 1736553599999, "quote_volume": 9299816.082199, "trades": 93084, "taker_buy_base": 522828197.0, "taker_buy_quote": 4402242.074381 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.008382, "high": 0.008524, "low": 0.008166, "close": 0.008316, "volume": 435170802.0, "close_time": 1736639999999, "quote_volume": 3616058.531038, "trades": 46037, "taker_buy_base": 211030433.0, "taker_buy_quote": 1753284.93086 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.00832, "high": 0.00836, "low": 0.007924, "close": 0.008045, "volume": 499735404.0, "close_time": 1736726399999, "quote_volume": 4070570.159605, "trades": 44731, "taker_buy_base": 251538984.0, "taker_buy_quote": 2048392.178415 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.008046, "high": 0.008291, "low": 0.007073, "close": 0.007825, "volume": 1514708986.0, "close_time": 1736812799999, "quote_volume": 11370981.208086, "trades": 125128, "taker_buy_base": 730208886.0, "taker_buy_quote": 5481762.644189 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.007826, "high": 0.008773, "low": 0.007782, "close": 0.008296, "volume": 1687045992.0, "close_time": 1736899199999, "quote_volume": 13979694.468895, "trades": 130598, "taker_buy_base": 883108427.0, "taker_buy_quote": 7321725.81815 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.008296, "high": 0.008703, "low": 0.007714, "close": 0.008641, "volume": 1718813740.0, "close_time": 1736985599999, "quote_volume": 14166491.266781, "trades": 127541, "taker_buy_base": 837522500.0, "taker_buy_quote": 6920651.194211 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.00864, "high": 0.008719, "low": 0.007885, "close": 0.007952, "volume": 1297391198.0, "close_time": 1737071999999, "quote_volume": 10647757.580732, "trades": 100474, "taker_buy_base": 613362684.0, "taker_buy_quote": 5030062.507567 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.007954, "high": 0.0092, "low": 0.00795, "close": 0.009128, "volume": 2294468826.0, "close_time": 1737158399999, "quote_volume": 19771106.870608, "trades": 157406, "taker_buy_base": 1145403379.0, "taker_buy_quote": 9868627.684197 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.009128, "high": 0.009314, "low": 0.007744, "close": 0.007974, "volume": 2039706046.0, "close_time": 1737244799999, "quote_volume": 16964634.468335, "trades": 151016, "taker_buy_base": 963480046.0, "taker_buy_quote": 7994978.925882 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.007973, "high": 0.008156, "low": 0.006199, "close": 0.006298, "volume": 6484559470.0, "close_time": 1737331199999, "quote_volume": 45875037.808022, "trades": 375946, "taker_buy_base": 2965627171.0, "taker_buy_quote": 20926570.178807 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.006297, "high": 0.006899, "low": 0.005948, "close": 0.006731, "volume": 6095785327.0, "close_time": 1737417599999, "quote_volume": 39190039.338421, "trades": 384396, "taker_buy_base": 3095647648.0, "taker_buy_quote": 19913739.537286 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.00673, "high": 0.006869, "low": 0.006223, "close": 0.006479, "volume": 2838102076.0, "close_time": 1737503999999, "quote_volume": 18582229.923294, "trades": 142539, "taker_buy_base": 1425144291.0, "taker_buy_quote": 9337519.70554 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.006478, "high": 0.006693, "low": 0.006313, "close": 0.006348, "volume": 1547290762.0, "close_time": 1737590399999, "quote_volume": 10050384.482706, "trades": 73134, "taker_buy_base": 705178397.0, "taker_buy_quote": 4580013.492986 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.006348, "high": 0.006417, "low": 0.005799, "close": 0.006046, "volume": 2457295749.0, "close_time": 1737676799999, "quote_volume": 14996131.835049, "trades": 120213, "taker_buy_base": 1122930453.0, "taker_buy_quote": 6848502.735719 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.006046, "high": 0.006258, "low": 0.005694, "close": 0.00577, "volume": 1508055520.0, "close_time": 1737763199999, "quote_volume": 9039528.745689, "trades": 89236, "taker_buy_base": 746933881.0, "taker_buy_quote": 4478204.398602 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.005769, "high": 0.005987, "low": 0.005613, "close": 0.005781, "volume": 1257702189.0, "close_time": 1737849599999, "quote_volume": 7354794.838773, "trades": 71176, "taker_buy_base": 671001140.0, "taker_buy_quote": 3922418.032623 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.005783, "high": 0.006137, "low": 0.005638, "close": 0.005651, "volume": 1586044181.0, "close_time": 1737935999999, "quote_volume": 9318945.29251, "trades": 72305, "taker_buy_base": 748076857.0, "taker_buy_quote": 4408692.909208 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.00565, "high": 0.005668, "low": 0.00471, "close": 0.005408, "volume": 5050947329.0, "close_time": 1738022399999, "quote_volume": 26291156.179995, "trades": 183228, "taker_buy_base": 2342417591.0, "taker_buy_quote": 12185973.738543 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.005408, "high": 0.005516, "low": 0.004751, "close": 0.004849, "volume": 1785886302.0, "close_time": 1738108799999, "quote_volume": 9292958.338193, "trades": 89039, "taker_buy_base": 890023469.0, "taker_buy_quote": 4636578.239037 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.004852, "high": 0.0057, "low": 0.004833, "close": 0.005379, "volume": 3723837051.0, "close_time": 1738195199999, "quote_volume": 19832609.145652, "trades": 143784, "taker_buy_base": 1882472458.0, "taker_buy_quote": 10030033.41408 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.005377, "high": 0.006061, "low": 0.005313, "close": 0.005626, "volume": 2652096225.0, "close_time": 1738281599999, "quote_volume": 14947845.318733, "trades": 103658, "taker_buy_base": 1319219815.0, "taker_buy_quote": 7447256.773328 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.005624, "high": 0.006309, "low": 0.00548, "close": 0.005712, "volume": 2831925870.0, "close_time": 1738367999999, "quote_volume": 16508847.66978, "trades": 98205, "taker_buy_base": 1393413887.0, "taker_buy_quote": 8135427.929625 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.00571, "high": 0.005731, "low": 0.004857, "close": 0.004898, "volume": 1715783263.0, "close_time": 1738454399999, "quote_volume": 9134945.99054, "trades": 67785, "taker_buy_base": 801444832.0, "taker_buy_quote": 4258624.091492 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.004896, "high": 0.0051, "low": 0.003794, "close": 0.0041, "volume": 3347645029.0, "close_time": 1738540799999, "quote_volume": 14843432.408352, "trades": 119427, "taker_buy_base": 1615813399.0, "taker_buy_quote": 7184277.663875 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.004102, "high": 0.004465, "low": 0.002822, "close": 0.004317, "volume": 8746556762.0, "close_time": 1738627199999, "quote_volume": 31698944.493214, "trades": 276666, "taker_buy_base": 4557638239.0, "taker_buy_quote": 16500912.788817 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.004317, "high": 0.004355, "low": 0.003864, "close": 0.004071, "volume": 4395303606.0, "close_time": 1738713599999, "quote_volume": 17984475.812602, "trades": 173586, "taker_buy_base": 2132067329.0, "taker_buy_quote": 8716514.691947 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.004072, "high": 0.004267, "low": 0.003869, "close": 0.003958, "volume": 2102322605.0, "close_time": 1738799999999, "quote_volume": 8607122.610897, "trades": 119017, "taker_buy_base": 1082480738.0, "taker_buy_quote": 4432859.392416 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.003958, "high": 0.004033, "low": 0.003555, "close": 0.003595, "volume": 2154672572.0, "close_time": 1738886399999, "quote_volume": 8156422.897469, "trades": 112880, "taker_buy_base": 1083482964.0, "taker_buy_quote": 4109914.822559 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.003596, "high": 0.004006, "low": 0.003462, "close": 0.003645, "volume": 1878050707.0, "close_time": 1738972799999, "quote_volume": 7059469.519305, "trades": 106708, "taker_buy_base": 964048018.0, "taker_buy_quote": 3627780.191733 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.003648, "high": 0.00405, "low": 0.003582, "close": 0.003984, "volume": 1379538417.0, "close_time": 1739059199999, "quote_volume": 5287537.769252, "trades": 69784, "taker_buy_base": 694031778.0, "taker_buy_quote": 2668772.690561 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.003986, "high": 0.004084, "low": 0.003616, "close": 0.003845, "volume": 1298516302.0, "close_time": 1739145599999, "quote_volume": 5060854.663441, "trades": 65628, "taker_buy_base": 597507663.0, "taker_buy_quote": 2331644.651075 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.003846, "high": 0.003976, "low": 0.003687, "close": 0.003805, "volume": 1059336581.0, "close_time": 1739231999999, "quote_volume": 4099773.060695, "trades": 70014, "taker_buy_base": 528881723.0, "taker_buy_quote": 2047534.810875 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.003804, "high": 0.004031, "low": 0.003617, "close": 0.003687, "volume": 1520790496.0, "close_time": 1739318399999, "quote_volume": 5820749.782089, "trades": 78086, "taker_buy_base": 808728847.0, "taker_buy_quote": 3097336.060648 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.003688, "high": 0.00376, "low": 0.00329, "close": 0.003706, "volume": 2518515307.0, "close_time": 1739404799999, "quote_volume": 8932883.13985, "trades": 97026, "taker_buy_base": 1263480469.0, "taker_buy_quote": 4486785.031191 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.003707, "high": 0.003792, "low": 0.003393, "close": 0.003437, "volume": 1679074474.0, "close_time": 1739491199999, "quote_volume": 6013438.827779, "trades": 73588, "taker_buy_base": 893973519.0, "taker_buy_quote": 3211493.355013 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.003438, "high": 0.004056, "low": 0.003413, "close": 0.003821, "volume": 2723936946.0, "close_time": 1739577599999, "quote_volume": 10212407.469757, "trades": 129200, "taker_buy_base": 1429819978.0, "taker_buy_quote": 5337430.510238 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.003821, "high": 0.003857, "low": 0.003615, "close": 0.003684, "volume": 907208844.0, "close_time": 1739663999999, "quote_volume": 3391993.839935, "trades": 51314, "taker_buy_base": 443723012.0, "taker_buy_quote": 1659028.349547 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.003685, "high": 0.003731, "low": 0.003551, "close": 0.003636, "volume": 525527092.0, "close_time": 1739750399999, "quote_volume": 1915176.651022, "trades": 32419, "taker_buy_base": 248242002.0, "taker_buy_quote": 904097.546929 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.003636, "high": 0.003774, "low": 0.003406, "close": 0.003568, "volume": 1261833246.0, "close_time": 1739836799999, "quote_volume": 4568624.188918, "trades": 59571, "taker_buy_base": 614187270.0, "taker_buy_quote": 2226929.257615 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.003569, "high": 0.003595, "low": 0.003095, "close": 0.003317, "volume": 1325710146.0, "close_time": 1739923199999, "quote_volume": 4394453.697733, "trades": 29708, "taker_buy_base": 573294708.0, "taker_buy_quote": 1899294.946967 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.003317, "high": 0.003341, "low": 0.003153, "close": 0.003197, "volume": 755621550.0, "close_time": 1740009599999, "quote_volume": 2462215.864473, "trades": 34675, "taker_buy_base": 360305796.0, "taker_buy_quote": 1175226.388404 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.003197, "high": 0.003405, "low": 0.003173, "close": 0.003381, "volume": 909412896.0, "close_time": 1740095999999, "quote_volume": 2971715.791045, "trades": 40239, "taker_buy_base": 440055085.0, "taker_buy_quote": 1439855.079189 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.00338, "high": 0.003983, "low": 0.003315, "close": 0.003458, "volume": 4400450057.0, "close_time": 1740182399999, "quote_volume": 16252450.081455, "trades": 154393, "taker_buy_base": 2179455416.0, "taker_buy_quote": 8048446.830406 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.003457, "high": 0.003973, "low": 0.003355, "close": 0.00382, "volume": 4247693115.0, "close_time": 1740268799999, "quote_volume": 15790667.19296, "trades": 130142, "taker_buy_base": 2253883299.0, "taker_buy_quote": 8373143.625 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.003821, "high": 0.003842, "low": 0.00359, "close": 0.003646, "volume": 2018307097.0, "close_time": 1740355199999, "quote_volume": 7523039.882254, "trades": 73085, "taker_buy_base": 947617504.0, "taker_buy_quote": 3535765.487441 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.003647, "high": 0.0037, "low": 0.002931, "close": 0.003033, "volume": 2268085961.0, "close_time": 1740441599999, "quote_volume": 7551579.659718, "trades": 77529, "taker_buy_base": 1082353640.0, "taker_buy_quote": 3605735.751971 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.003033, "high": 0.003296, "low": 0.002845, "close": 0.003218, "volume": 2834241558.0, "close_time": 1740527999999, "quote_volume": 8623082.040918, "trades": 111698, "taker_buy_base": 1508102691.0, "taker_buy_quote": 4596760.69191 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.00322, "high": 0.003365, "low": 0.003133, "close": 0.003316, "volume": 2129861410.0, "close_time": 1740614399999, "quote_volume": 6933581.678095, "trades": 93856, "taker_buy_base": 1011199972.0, "taker_buy_quote": 3293614.318182 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.003316, "high": 0.00346, "low": 0.003193, "close": 0.003271, "volume": 1488708418.0, "close_time": 1740700799999, "quote_volume": 4972077.313826, "trades": 63147, "taker_buy_base": 726829977.0, "taker_buy_quote": 2430909.980194 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.003272, "high": 0.003545, "low": 0.002996, "close": 0.003473, "volume": 2879818418.0, "close_time": 1740787199999, "quote_volume": 9407792.476236, "trades": 125848, "taker_buy_base": 1471191736.0, "taker_buy_quote": 4820004.500831 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.003473, "high": 0.003524, "low": 0.003179, "close": 0.003338, "volume": 1657355266.0, "close_time": 1740873599999, "quote_volume": 5495416.785988, "trades": 66338, "taker_buy_base": 876354702.0, "taker_buy_quote": 2893799.775696 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.003338, "high": 0.003713, "low": 0.003249, "close": 0.003689, "volume": 2623102926.0, "close_time": 1740959999999, "quote_volume": 9169663.681161, "trades": 104087, "taker_buy_base": 1274909764.0, "taker_buy_quote": 4452973.879469 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.00369, "high": 0.0037, "low": 0.002984, "close": 0.003048, "volume": 2401113626.0, "close_time": 1741046399999, "quote_volume": 7998084.420395, "trades": 115056, "taker_buy_base": 1126339006.0, "taker_buy_quote": 3740245.137538 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.003049, "high": 0.003076, "low": 0.002498, "close": 0.002723, "volume": 4594672846.0, "close_time": 1741132799999, "quote_volume": 12787900.361184, "trades": 132272, "taker_buy_base": 2074581131.0, "taker_buy_quote": 5777160.408528 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.002723, "high": 0.00287, "low": 0.002584, "close": 0.002749, "volume": 1412123955.0, "close_time": 1741219199999, "quote_volume": 3845390.431729, "trades": 40196, "taker_buy_base": 744303444.0, "taker_buy_quote": 2029155.737166 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.002748, "high": 0.002854, "low": 0.002624, "close": 0.002669, "volume": 1710145043.0, "close_time": 1741305599999, "quote_volume": 4726497.361314, "trades": 41583, "taker_buy_base": 783415750.0, "taker_buy_quote": 2165512.561229 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.002671, "high": 0.002754, "low": 0.002481, "close": 0.002587, "volume": 1590546013.0, "close_time": 1741391999999, "quote_volume": 4189635.494629, "trades": 47144, "taker_buy_base": 748258257.0, "taker_buy_quote": 1973870.704457 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.002585, "high": 0.002646, "low": 0.002377, "close": 0.002438, "volume": 1466017218.0, "close_time": 1741478399999, "quote_volume": 3691168.138412, "trades": 32375, "taker_buy_base": 726966515.0, "taker_buy_quote": 1834464.361794 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.002439, "high": 0.0025, "low": 0.001995, "close": 0.002049, "volume": 3520593423.0, "close_time": 1741564799999, "quote_volume": 7919135.05374, "trades": 79164, "taker_buy_base": 1614586065.0, "taker_buy_quote": 3644921.418192 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.00205, "high": 0.002329, "low": 0.001921, "close": 0.002029, "volume": 3271605610.0, "close_time": 1741651199999, "quote_volume": 6970594.485041, "trades": 74148, "taker_buy_base": 1627898457.0, "taker_buy_quote": 3470764.684044 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.002033, "high": 0.002208, "low": 0.001841, "close": 0.002119, "volume": 4652661912.0, "close_time": 1741737599999, "quote_volume": 9724802.196458, "trades": 89835, "taker_buy_base": 2243393385.0, "taker_buy_quote": 4680712.534677 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.00212, "high": 0.002235, "low": 0.00206, "close": 0.002216, "volume": 1903898691.0, "close_time": 1741823999999, "quote_volume": 4116526.011257, "trades": 41422, "taker_buy_base": 1010234082.0, "taker_buy_quote": 2184349.421608 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.002217, "high": 0.002353, "low": 0.002101, "close": 0.002179, "volume": 3806677040.0, "close_time": 1741910399999, "quote_volume": 8535550.270088, "trades": 63239, "taker_buy_base": 1717072109.0, "taker_buy_quote": 3838566.131508 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.00218, "high": 0.002316, "low": 0.002163, "close": 0.002234, "volume": 1219955541.0, "close_time": 1741996799999, "quote_volume": 2740009.512954, "trades": 25403, "taker_buy_base": 579409174.0, "taker_buy_quote": 1303591.43762 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.002235, "high": 0.002385, "low": 0.002202, "close": 0.002317, "volume": 2765413624.0, "close_time": 1742083199999, "quote_volume": 6346967.462907, "trades": 47326, "taker_buy_base": 1276006546.0, "taker_buy_quote": 2931874.364003 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.002318, "high": 0.00236, "low": 0.00213, "close": 0.002155, "volume": 1331309129.0, "close_time": 1742169599999, "quote_volume": 2968671.227604, "trades": 31448, "taker_buy_base": 692832818.0, "taker_buy_quote": 1540461.642722 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.002155, "high": 0.002377, "low": 0.002154, "close": 0.002338, "volume": 1659939745.0, "close_time": 1742255999999, "quote_volume": 3793598.26712, "trades": 40185, "taker_buy_base": 828313572.0, "taker_buy_quote": 1895048.653489 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.002339, "high": 0.002358, "low": 0.002193, "close": 0.002289, "volume": 1583178606.0, "close_time": 1742342399999, "quote_volume": 3599474.980032, "trades": 38726, "taker_buy_base": 768184440.0, "taker_buy_quote": 1746089.160229 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.00229, "high": 0.00244, "low": 0.002208, "close": 0.002401, "volume": 1775873665.0, "close_time": 1742428799999, "quote_volume": 4094686.557849, "trades": 42423, "taker_buy_base": 926183874.0, "taker_buy_quote": 2137018.597632 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.002402, "high": 0.002427, "low": 0.002266, "close": 0.002298, "volume": 1202742053.0, "close_time": 1742515199999, "quote_volume": 2812474.004832, "trades": 29539, "taker_buy_base": 569241165.0, "taker_buy_quote": 1330564.225392 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.002298, "high": 0.002375, "low": 0.002173, "close": 0.002218, "volume": 1510072978.0, "close_time": 1742601599999, "quote_volume": 3422131.47583, "trades": 29667, "taker_buy_base": 762223017.0, "taker_buy_quote": 1727190.596561 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.002216, "high": 0.002706, "low": 0.002204, "close": 0.002333, "volume": 5710528984.0, "close_time": 1742687999999, "quote_volume": 14235046.669152, "trades": 116528, "taker_buy_base": 2968820849.0, "taker_buy_quote": 7418783.915702 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.002333, "high": 0.002386, "low": 0.002235, "close": 0.002282, "volume": 1518085483.0, "close_time": 1742774399999, "quote_volume": 3513212.134172, "trades": 27950, "taker_buy_base": 743396645.0, "taker_buy_quote": 1722098.176736 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.002281, "high": 0.002479, "low": 0.002206, "close": 0.002433, "volume": 1903526229.0, "close_time": 1742860799999, "quote_volume": 4493643.698485, "trades": 33416, "taker_buy_base": 960851117.0, "taker_buy_quote": 2269929.895959 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.002433, "high": 0.002517, "low": 0.002366, "close": 0.002489, "volume": 1380455025.0, "close_time": 1742947199999, "quote_volume": 3388909.896739, "trades": 31194, "taker_buy_base": 667458042.0, "taker_buy_quote": 1640354.357724 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.002488, "high": 0.002685, "low": 0.002426, "close": 0.00249, "volume": 1769898088.0, "close_time": 1743033599999, "quote_volume": 4519238.82496, "trades": 41308, "taker_buy_base": 836118201.0, "taker_buy_quote": 2136899.47886 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.002491, "high": 0.002654, "low": 0.002453, "close": 0.002468, "volume": 2777467019.0, "close_time": 1743119999999, "quote_volume": 7150643.018945, "trades": 51302, "taker_buy_base": 1398284737.0, "taker_buy_quote": 3605607.190165 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.002467, "high": 0.002525, "low": 0.002128, "close": 0.0022, "volume": 3647527352.0, "close_time": 1743206399999, "quote_volume": 8437337.96371, "trades": 52629, "taker_buy_base": 1894502873.0, "taker_buy_quote": 4425486.4244 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0022, "high": 0.002232, "low": 0.001923, "close": 0.001993, "volume": 1831307819.0, "close_time": 1743292799999, "quote_volume": 3751022.182716, "trades": 28795, "taker_buy_base": 850573033.0, "taker_buy_quote": 1737311.511633 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.001993, "high": 0.002037, "low": 0.001941, "close": 0.001986, "volume": 879492258.0, "close_time": 1743379199999, "quote_volume": 1762770.10962, "trades": 13847, "taker_buy_base": 450494844.0, "taker_buy_quote": 903877.480364 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.001988, "high": 0.002015, "low": 0.001885, "close": 0.001943, "volume": 1036879757.0, "close_time": 1743465599999, "quote_volume": 2029721.271543, "trades": 17087, "taker_buy_base": 490263573.0, "taker_buy_quote": 960533.03159 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.001943, "high": 0.002049, "low": 0.001929, "close": 0.00195, "volume": 836118964.0, "close_time": 1743551999999, "quote_volume": 1657778.142659, "trades": 18612, "taker_buy_base": 409483232.0, "taker_buy_quote": 812648.032194 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.00195, "high": 0.001959, "low": 0.001709, "close": 0.001748, "volume": 1475143187.0, "close_time": 1743638399999, "quote_volume": 2742197.419658, "trades": 30166, "taker_buy_base": 684141047.0, "taker_buy_quote": 1277153.085589 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.001749, "high": 0.001831, "low": 0.001641, "close": 0.001745, "volume": 1001031690.0, "close_time": 1743724799999, "quote_volume": 1730926.211816, "trades": 24827, "taker_buy_base": 447934003.0, "taker_buy_quote": 777366.365334 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.001746, "high": 0.001785, "low": 0.001676, "close": 0.001759, "volume": 873843059.0, "close_time": 1743811199999, "quote_volume": 1523151.207851, "trades": 24099, "taker_buy_base": 436383353.0, "taker_buy_quote": 760710.524775 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.001759, "high": 0.001783, "low": 0.001713, "close": 0.001767, "volume": 675727290.0, "close_time": 1743897599999, "quote_volume": 1182042.394042, "trades": 14494, "taker_buy_base": 309537069.0, "taker_buy_quote": 542053.561522 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.001767, "high": 0.001775, "low": 0.001448, "close": 0.001492, "volume": 1335131093.0, "close_time": 1743983999999, "quote_volume": 2115161.337595, "trades": 39941, "taker_buy_base": 598882800.0, "taker_buy_quote": 950923.794527 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.001492, "high": 0.001648, "low": 0.00136, "close": 0.001541, "volume": 3832869631.0, "close_time": 1744070399999, "quote_volume": 5821177.45084, "trades": 99891, "taker_buy_base": 1793958833.0, "taker_buy_quote": 2723944.702914 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.001542, "high": 0.001604, "low": 0.001466, "close": 0.001475, "volume": 906857002.0, "close_time": 1744156799999, "quote_volume": 1384903.623014, "trades": 20949, "taker_buy_base": 464122961.0, "taker_buy_quote": 709816.399967 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.001474, "high": 0.001733, "low": 0.001402, "close": 0.001693, "volume": 2479341936.0, "close_time": 1744243199999, "quote_volume": 3874960.488688, "trades": 59216, "taker_buy_base": 1276661914.0, "taker_buy_quote": 2000797.380357 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.001693, "high": 0.001761, "low": 0.001658, "close": 0.001686, "volume": 1799282620.0, "close_time": 1744329599999, "quote_volume": 3057229.225104, "trades": 33300, "taker_buy_base": 961611045.0, "taker_buy_quote": 1634260.39637 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.001686, "high": 0.001847, "low": 0.001663, "close": 0.001796, "volume": 1750858297.0, "close_time": 1744415999999, "quote_volume": 3072011.946661, "trades": 25362, "taker_buy_base": 923651326.0, "taker_buy_quote": 1621809.168568 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.001797, "high": 0.002178, "low": 0.001783, "close": 0.002074, "volume": 4882361028.0, "close_time": 1744502399999, "quote_volume": 9815323.151309, "trades": 86205, "taker_buy_base": 2525745669.0, "taker_buy_quote": 5074963.854343 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.002073, "high": 0.002181, "low": 0.001892, "close": 0.00192, "volume": 3083086361.0, "close_time": 1744588799999, "quote_volume": 6321507.396976, "trades": 66513, "taker_buy_base": 1522571272.0, "taker_buy_quote": 3133742.950653 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.001921, "high": 0.00209, "low": 0.001875, "close": 0.001915, "volume": 4377548437.0, "close_time": 1744675199999, "quote_volume": 8621559.177309, "trades": 88052, "taker_buy_base": 2119518478.0, "taker_buy_quote": 4180098.263781 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.001916, "high": 0.001953, "low": 0.001766, "close": 0.001778, "volume": 1619842540.0, "close_time": 1744761599999, "quote_volume": 3042485.540464, "trades": 36688, "taker_buy_base": 747251321.0, "taker_buy_quote": 1405692.828563 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.001778, "high": 0.001807, "low": 0.001683, "close": 0.00175, "volume": 1673503316.0, "close_time": 1744847999999, "quote_volume": 2933797.913553, "trades": 31891, "taker_buy_base": 839809626.0, "taker_buy_quote": 1472708.08368 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.00175, "high": 0.001962, "low": 0.001711, "close": 0.001872, "volume": 3642794669.0, "close_time": 1744934399999, "quote_volume": 6624542.061311, "trades": 65892, "taker_buy_base": 1882821312.0, "taker_buy_quote": 3425913.847997 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.001872, "high": 0.002102, "low": 0.001872, "close": 0.002097, "volume": 4426375615.0, "close_time": 1745020799999, "quote_volume": 8907573.141301, "trades": 68359, "taker_buy_base": 2248664558.0, "taker_buy_quote": 4524931.954257 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.002096, "high": 0.0021, "low": 0.001973, "close": 0.002058, "volume": 1806027153.0, "close_time": 1745107199999, "quote_volume": 3672773.363504, "trades": 30709, "taker_buy_base": 854098186.0, "taker_buy_quote": 1738708.925484 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.002058, "high": 0.002155, "low": 0.002006, "close": 0.002102, "volume": 1478449862.0, "close_time": 1745193599999, "quote_volume": 3086409.943199, "trades": 32626, "taker_buy_base": 748642186.0, "taker_buy_quote": 1563459.241294 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.002103, "high": 0.002375, "low": 0.002089, "close": 0.002222, "volume": 2968594901.0, "close_time": 1745279999999, "quote_volume": 6673412.838835, "trades": 65565, "taker_buy_base": 1542662938.0, "taker_buy_quote": 3471664.055008 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.002223, "high": 0.0033, "low": 0.002188, "close": 0.003065, "volume": 12724875898.0, "close_time": 1745366399999, "quote_volume": 35745556.118814, "trades": 267991, "taker_buy_base": 6252049451.0, "taker_buy_quote": 17557224.34828 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.003064, "high": 0.0056, "low": 0.003044, "close": 0.004633, "volume": 30872472834.0, "close_time": 1745452799999, "quote_volume": 136166346.368989, "trades": 1125283, "taker_buy_base": 15355128534.0, "taker_buy_quote": 67848430.288429 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.004635, "high": 0.00537, "low": 0.004053, "close": 0.004287, "volume": 10179666722.0, "close_time": 1745539199999, "quote_volume": 45747118.714144, "trades": 433472, "taker_buy_base": 5131127030.0, "taker_buy_quote": 23038270.649434 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.004287, "high": 0.004892, "low": 0.00417, "close": 0.004374, "volume": 5230234784.0, "close_time": 1745625599999, "quote_volume": 23466378.130842, "trades": 263592, "taker_buy_base": 2638823221.0, "taker_buy_quote": 11838591.951516 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.004375, "high": 0.005969, "low": 0.004372, "close": 0.005504, "volume": 11152623570.0, "close_time": 1745711999999, "quote_volume": 58233147.064392, "trades": 532914, "taker_buy_base": 5649692041.0, "taker_buy_quote": 29454786.694729 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.005506, "high": 0.00568, "low": 0.004833, "close": 0.004886, "volume": 5428759918.0, "close_time": 1745798399999, "quote_volume": 28689491.253671, "trades": 322572, "taker_buy_base": 2745263801.0, "taker_buy_quote": 14536229.370236 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.004888, "high": 0.00532, "low": 0.004711, "close": 0.00497, "volume": 4128199231.0, "close_time": 1745884799999, "quote_volume": 20619279.525612, "trades": 267515, "taker_buy_base": 2076528157.0, "taker_buy_quote": 10388442.131064 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.004968, "high": 0.005056, "low": 0.004594, "close": 0.004648, "volume": 2601176155.0, "close_time": 1745971199999, "quote_volume": 12467668.64296, "trades": 153434, "taker_buy_base": 1338369269.0, "taker_buy_quote": 6420388.223789 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.004648, "high": 0.004824, "low": 0.004218, "close": 0.004541, "volume": 2303764695.0, "close_time": 1746057599999, "quote_volume": 10448784.714003, "trades": 132097, "taker_buy_base": 1120748888.0, "taker_buy_quote": 5082964.742175 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.004539, "high": 0.005089, "low": 0.004421, "close": 0.004929, "volume": 3755720483.0, "close_time": 1746143999999, "quote_volume": 17503016.704996, "trades": 180092, "taker_buy_base": 1940106250.0, "taker_buy_quote": 9045757.532751 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.004929, "high": 0.005985, "low": 0.004823, "close": 0.005517, "volume": 9989794341.0, "close_time": 1746230399999, "quote_volume": 54431628.316143, "trades": 446942, "taker_buy_base": 4989291460.0, "taker_buy_quote": 27206681.768572 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.005517, "high": 0.005538, "low": 0.004768, "close": 0.004786, "volume": 3247220978.0, "close_time": 1746316799999, "quote_volume": 16669999.8587, "trades": 167763, "taker_buy_base": 1698813074.0, "taker_buy_quote": 8714487.72609 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.004786, "high": 0.005799, "low": 0.004673, "close": 0.00539, "volume": 6106181508.0, "close_time": 1746403199999, "quote_volume": 32226543.683265, "trades": 297900, "taker_buy_base": 3229910394.0, "taker_buy_quote": 17061040.335917 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.00539, "high": 0.005719, "low": 0.005086, "close": 0.005415, "volume": 5047608731.0, "close_time": 1746489599999, "quote_volume": 27390804.803505, "trades": 235494, "taker_buy_base": 2475725208.0, "taker_buy_quote": 13454852.630725 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.005415, "high": 0.006401, "low": 0.005096, "close": 0.005482, "volume": 11441040398.0, "close_time": 1746575999999, "quote_volume": 64982776.918037, "trades": 525521, "taker_buy_base": 5839370596.0, "taker_buy_quote": 33202057.223833 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.005482, "high": 0.005867, "low": 0.005192, "close": 0.005391, "volume": 4977571385.0, "close_time": 1746662399999, "quote_volume": 27427296.221385, "trades": 249549, "taker_buy_base": 2512830647.0, "taker_buy_quote": 13827220.635385 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.005392, "high": 0.006343, "low": 0.005285, "close": 0.005947, "volume": 7480994841.0, "close_time": 1746748799999, "quote_volume": 43767664.518098, "trades": 302430, "taker_buy_base": 3777481464.0, "taker_buy_quote": 22126489.379038 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.005948, "high": 0.006585, "low": 0.005824, "close": 0.005967, "volume": 5735365456.0, "close_time": 1746835199999, "quote_volume": 35208833.225658, "trades": 292326, "taker_buy_base": 2911649795.0, "taker_buy_quote": 17903693.240571 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.005966, "high": 0.006237, "low": 0.005661, "close": 0.006095, "volume": 3770146355.0, "close_time": 1746921599999, "quote_volume": 22564063.685736, "trades": 195372, "taker_buy_base": 1836733793.0, "taker_buy_quote": 11008465.753782 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.006098, "high": 0.006138, "low": 0.005674, "close": 0.005853, "volume": 2853548816.0, "close_time": 1747007999999, "quote_volume": 16730798.055309, "trades": 151903, "taker_buy_base": 1441656575.0, "taker_buy_quote": 8453709.289097 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.005853, "high": 0.006424, "low": 0.005345, "close": 0.005668, "volume": 5256734760.0, "close_time": 1747094399999, "quote_volume": 31495894.26614, "trades": 263242, "taker_buy_base": 2636952903.0, "taker_buy_quote": 15806980.379212 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.00567, "high": 0.006087, "low": 0.005429, "close": 0.005887, "volume": 2946930661.0, "close_time": 1747180799999, "quote_volume": 17125261.753576, "trades": 141722, "taker_buy_base": 1472060141.0, "taker_buy_quote": 8566914.488161 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.005888, "high": 0.005941, "low": 0.005493, "close": 0.005621, "volume": 1678650597.0, "close_time": 1747267199999, "quote_volume": 9573199.155101, "trades": 99608, "taker_buy_base": 815396085.0, "taker_buy_quote": 4652205.282018 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.005621, "high": 0.0057, "low": 0.004954, "close": 0.005179, "volume": 2427635656.0, "close_time": 1747353599999, "quote_volume": 12861872.716594, "trades": 178533, "taker_buy_base": 1213487975.0, "taker_buy_quote": 6428942.509943 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.005179, "high": 0.005677, "low": 0.005088, "close": 0.005272, "volume": 2188718676.0, "close_time": 1747439999999, "quote_volume": 11838901.929671, "trades": 161369, "taker_buy_base": 1080273831.0, "taker_buy_quote": 5846793.121735 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.005273, "high": 0.005306, "low": 0.004819, "close": 0.004903, "volume": 1718672545.0, "close_time": 1747526399999, "quote_volume": 8610417.098745, "trades": 125243, "taker_buy_base": 815089093.0, "taker_buy_quote": 4089057.324087 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.004903, "high": 0.005862, "low": 0.004874, "close": 0.005318, "volume": 2831092879.0, "close_time": 1747612799999, "quote_volume": 14997464.621032, "trades": 177275, "taker_buy_base": 1376777623.0, "taker_buy_quote": 7300676.533829 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.005319, "high": 0.005759, "low": 0.004872, "close": 0.005669, "volume": 3295750291.0, "close_time": 1747699199999, "quote_volume": 17699275.532596, "trades": 217475, "taker_buy_base": 1673046028.0, "taker_buy_quote": 8988371.772083 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.00567, "high": 0.00585, "low": 0.005218, "close": 0.00542, "volume": 2599187121.0, "close_time": 1747785599999, "quote_volume": 14345786.887616, "trades": 199470, "taker_buy_base": 1294812393.0, "taker_buy_quote": 7134120.689066 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.005421, "high": 0.005686, "low": 0.005284, "close": 0.005489, "volume": 1914106063.0, "close_time": 1747871999999, "quote_volume": 10440904.005227, "trades": 187333, "taker_buy_base": 949437280.0, "taker_buy_quote": 5183208.319844 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.005489, "high": 0.005828, "low": 0.005467, "close": 0.005803, "volume": 1745897326.0, "close_time": 1747958399999, "quote_volume": 9934147.004678, "trades": 148961, "taker_buy_base": 851748593.0, "taker_buy_quote": 4848956.98069 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.005804, "high": 0.006081, "low": 0.005011, "close": 0.005062, "volume": 3635551453.0, "close_time": 1748044799999, "quote_volume": 20409801.050737, "trades": 253287, "taker_buy_base": 1733680945.0, "taker_buy_quote": 9739731.879811 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.005061, "high": 0.005626, "low": 0.005032, "close": 0.005212, "volume": 1608055818.0, "close_time": 1748131199999, "quote_volume": 8625051.157703, "trades": 114321, "taker_buy_base": 819959546.0, "taker_buy_quote": 4392511.421285 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.005214, "high": 0.005268, "low": 0.004832, "close": 0.005243, "volume": 1364543586.0, "close_time": 1748217599999, "quote_volume": 6904670.272993, "trades": 101329, "taker_buy_base": 685388518.0, "taker_buy_quote": 3472427.110513 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.005242, "high": 0.005504, "low": 0.00515, "close": 0.005222, "volume": 1239049732.0, "close_time": 1748303999999, "quote_volume": 6626790.792901, "trades": 102160, "taker_buy_base": 598734435.0, "taker_buy_quote": 3205093.0672 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.005222, "high": 0.00547, "low": 0.005072, "close": 0.005338, "volume": 1193916008.0, "close_time": 1748390399999, "quote_volume": 6334606.904656, "trades": 93337, "taker_buy_base": 569774346.0, "taker_buy_quote": 3027874.4309 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.005338, "high": 0.005449, "low": 0.005012, "close": 0.005271, "volume": 1098625365.0, "close_time": 1748476799999, "quote_volume": 5715221.685341, "trades": 84920, "taker_buy_base": 554357471.0, "taker_buy_quote": 2885258.377227 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.005271, "high": 0.005475, "low": 0.004992, "close": 0.005021, "volume": 1669526329.0, "close_time": 1748563199999, "quote_volume": 8670013.115544, "trades": 105603, "taker_buy_base": 779751791.0, "taker_buy_quote": 4051087.964784 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.00502, "high": 0.005034, "low": 0.004048, "close": 0.004105, "volume": 2426854836.0, "close_time": 1748649599999, "quote_volume": 10973305.115277, "trades": 168833, "taker_buy_base": 1108467627.0, "taker_buy_quote": 5015612.627393 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.004106, "high": 0.004415, "low": 0.003906, "close": 0.004297, "volume": 1785196496.0, "close_time": 1748735999999, "quote_volume": 7382649.734282, "trades": 122388, "taker_buy_base": 933483185.0, "taker_buy_quote": 3869565.460338 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.004298, "high": 0.004451, "low": 0.004151, "close": 0.004435, "volume": 907704888.0, "close_time": 1748822399999, "quote_volume": 3894534.897694, "trades": 64745, "taker_buy_base": 466868330.0, "taker_buy_quote": 2006026.597305 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.004436, "high": 0.004484, "low": 0.004171, "close": 0.004418, "volume": 1214018874.0, "close_time": 1748908799999, "quote_volume": 5238290.604118, "trades": 77946, "taker_buy_base": 554732261.0, "taker_buy_quote": 2395942.299425 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.004419, "high": 0.00458, "low": 0.004271, "close": 0.004319, "volume": 926234312.0, "close_time": 1748995199999, "quote_volume": 4095265.783577, "trades": 69249, "taker_buy_base": 446587895.0, "taker_buy_quote": 1976073.332937 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.004321, "high": 0.00439, "low": 0.004021, "close": 0.004064, "volume": 763732357.0, "close_time": 1749081599999, "quote_volume": 3222941.669714, "trades": 54118, "taker_buy_base": 355454662.0, "taker_buy_quote": 1500063.054053 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.004065, "high": 0.004198, "low": 0.003595, "close": 0.003737, "volume": 1890636577.0, "close_time": 1749167999999, "quote_volume": 7368201.60461, "trades": 102731, "taker_buy_base": 933585273.0, "taker_buy_quote": 3646057.615312 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.003737, "high": 0.004126, "low": 0.003735, "close": 0.003963, "volume": 1426350880.0, "close_time": 1749254399999, "quote_volume": 5641060.532504, "trades": 89482, "taker_buy_base": 740342282.0, "taker_buy_quote": 2926762.993266 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.003964, "high": 0.004271, "low": 0.003957, "close": 0.004094, "volume": 1158477539.0, "close_time": 1749340799999, "quote_volume": 4820816.859248, "trades": 69635, "taker_buy_base": 590850301.0, "taker_buy_quote": 2459159.245713 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.004094, "high": 0.004149, "low": 0.003937, "close": 0.004053, "volume": 977235263.0, "close_time": 1749427199999, "quote_volume": 3959587.074991, "trades": 54114, "taker_buy_base": 460449819.0, "taker_buy_quote": 1866500.634654 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.004053, "high": 0.004471, "low": 0.003972, "close": 0.004393, "volume": 1673263149.0, "close_time": 1749513599999, "quote_volume": 7136945.262511, "trades": 97357, "taker_buy_base": 855078769.0, "taker_buy_quote": 3641898.713728 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.004395, "high": 0.004662, "low": 0.004311, "close": 0.004579, "volume": 1513041770.0, "close_time": 1749599999999, "quote_volume": 6775203.394664, "trades": 87208, "taker_buy_base": 756454429.0, "taker_buy_quote": 3390787.263066 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.004578, "high": 0.004639, "low": 0.004194, "close": 0.00427, "volume": 1381666981.0, "close_time": 1749686399999, "quote_volume": 6151586.010954, "trades": 82978, "taker_buy_base": 653124528.0, "taker_buy_quote": 2912811.342304 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.004271, "high": 0.004274, "low": 0.003817, "close": 0.003863, "volume": 1283778412.0, "close_time": 1749772799999, "quote_volume": 5218166.367505, "trades": 68219, "taker_buy_base": 621168929.0, "taker_buy_quote": 2522783.410558 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.003863, "high": 0.003865, "low": 0.003475, "close": 0.00381, "volume": 2013383552.0, "close_time": 1749859199999, "quote_volume": 7285227.984772, "trades": 109761, "taker_buy_base": 1044715151.0, "taker_buy_quote": 3780907.609404 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.003809, "high": 0.003976, "low": 0.003603, "close": 0.003692, "volume": 1070069423.0, "close_time": 1749945599999, "quote_volume": 4056286.680651, "trades": 52097, "taker_buy_base": 516007961.0, "taker_buy_quote": 1959721.494817 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.003693, "high": 0.003782, "low": 0.003623, "close": 0.00371, "volume": 671164539.0, "close_time": 1750031999999, "quote_volume": 2487469.866538, "trades": 37764, "taker_buy_base": 324349282.0, "taker_buy_quote": 1202939.715573 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.003711, "high": 0.004197, "low": 0.00365, "close": 0.00381, "volume": 2150156696.0, "close_time": 1750118399999, "quote_volume": 8565663.573022, "trades": 92131, "taker_buy_base": 1099377916.0, "taker_buy_quote": 4389768.823594 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.00381, "high": 0.00392, "low": 0.003441, "close": 0.003614, "volume": 1910590660.0, "close_time": 1750204799999, "quote_volume": 7009482.950368, "trades": 85915, "taker_buy_base": 913733398.0, "taker_buy_quote": 3350935.878379 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.003616, "high": 0.003772, "low": 0.003542, "close": 0.003704, "volume": 2866255751.0, "close_time": 1750291199999, "quote_volume": 10489001.496844, "trades": 116771, "taker_buy_base": 1542292379.0, "taker_buy_quote": 5644986.940023 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.003704, "high": 0.00379, "low": 0.003562, "close": 0.003672, "volume": 859342931.0, "close_time": 1750377599999, "quote_volume": 3156010.936592, "trades": 38580, "taker_buy_base": 374275729.0, "taker_buy_quote": 1374944.598607 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.003671, "high": 0.003856, "low": 0.003441, "close": 0.0035, "volume": 1271488708.0, "close_time": 1750463999999, "quote_volume": 4611909.881313, "trades": 53943, "taker_buy_base": 622248482.0, "taker_buy_quote": 2257728.890121 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0035, "high": 0.003605, "low": 0.00316, "close": 0.003317, "volume": 1032033878.0, "close_time": 1750550399999, "quote_volume": 3477687.170931, "trades": 44733, "taker_buy_base": 465883990.0, "taker_buy_quote": 1573547.314867 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.003318, "high": 0.003365, "low": 0.002901, "close": 0.003124, "volume": 1815848942.0, "close_time": 1750636799999, "quote_volume": 5574079.3328, "trades": 74632, "taker_buy_base": 834812925.0, "taker_buy_quote": 2555318.795934 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.003123, "high": 0.003655, "low": 0.003098, "close": 0.003647, "volume": 2143657110.0, "close_time": 1750723199999, "quote_volume": 7072703.379589, "trades": 80642, "taker_buy_base": 1098559118.0, "taker_buy_quote": 3624306.368396 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.003647, "high": 0.003852, "low": 0.003591, "close": 0.003685, "volume": 1546852758.0, "close_time": 1750809599999, "quote_volume": 5731079.057186, "trades": 75040, "taker_buy_base": 744711778.0, "taker_buy_quote": 2761115.613463 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.003685, "high": 0.003719, "low": 0.003444, "close": 0.003493, "volume": 799515054.0, "close_time": 1750895999999, "quote_volume": 2855851.278813, "trades": 43670, "taker_buy_base": 352343139.0, "taker_buy_quote": 1259818.968322 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.003494, "high": 0.003639, "low": 0.003344, "close": 0.003394, "volume": 1032375433.0, "close_time": 1750982399999, "quote_volume": 3572810.125162, "trades": 52462, "taker_buy_base": 498596881.0, "taker_buy_quote": 1726121.548924 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.003395, "high": 0.003535, "low": 0.003343, "close": 0.003454, "volume": 778606703.0, "close_time": 1751068799999, "quote_volume": 2673874.330683, "trades": 40357, "taker_buy_base": 399431904.0, "taker_buy_quote": 1371764.924902 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.003454, "high": 0.003848, "low": 0.003388, "close": 0.003715, "volume": 1056867841.0, "close_time": 1751155199999, "quote_volume": 3782008.352701, "trades": 46467, "taker_buy_base": 540554608.0, "taker_buy_quote": 1937131.066693 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.003717, "high": 0.003951, "low": 0.003647, "close": 0.003822, "volume": 1106974276.0, "close_time": 1751241599999, "quote_volume": 4154220.656467, "trades": 54624, "taker_buy_base": 502929426.0, "taker_buy_quote": 1887942.735832 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.003823, "high": 0.003954, "low": 0.003607, "close": 0.003673, "volume": 1627335537.0, "close_time": 1751327999999, "quote_volume": 6130396.691283, "trades": 68339, "taker_buy_base": 837648730.0, "taker_buy_quote": 3157554.272231 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.003675, "high": 0.003695, "low": 0.003349, "close": 0.003377, "volume": 996951619.0, "close_time": 1751414399999, "quote_volume": 3488505.95395, "trades": 43137, "taker_buy_base": 477829610.0, "taker_buy_quote": 1673698.130141 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.003375, "high": 0.003845, "low": 0.003317, "close": 0.003743, "volume": 1491956443.0, "close_time": 1751500799999, "quote_volume": 5370218.171389, "trades": 72402, "taker_buy_base": 691891857.0, "taker_buy_quote": 2477306.261987 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.003744, "high": 0.003973, "low": 0.003702, "close": 0.003838, "volume": 1499182437.0, "close_time": 1751587199999, "quote_volume": 5767309.186165, "trades": 78424, "taker_buy_base": 701997486.0, "taker_buy_quote": 2700784.15172 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.003839, "high": 0.003867, "low": 0.003507, "close": 0.003633, "volume": 870812837.0, "close_time": 1751673599999, "quote_volume": 3182852.506818, "trades": 45866, "taker_buy_base": 443379875.0, "taker_buy_quote": 1619567.32096 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.003633, "high": 0.003736, "low": 0.003529, "close": 0.003601, "volume": 627735963.0, "close_time": 1751759999999, "quote_volume": 2277285.462483, "trades": 30590, "taker_buy_base": 332497414.0, "taker_buy_quote": 1206327.749598 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.003601, "high": 0.004138, "low": 0.003565, "close": 0.003997, "volume": 2016719157.0, "close_time": 1751846399999, "quote_volume": 7799568.169761, "trades": 97009, "taker_buy_base": 1066876351.0, "taker_buy_quote": 4121888.854198 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.003999, "high": 0.004041, "low": 0.003689, "close": 0.003775, "volume": 1054674272.0, "close_time": 1751932799999, "quote_volume": 4076954.434436, "trades": 49933, "taker_buy_base": 489951382.0, "taker_buy_quote": 1891171.616066 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.003775, "high": 0.003913, "low": 0.003719, "close": 0.003853, "volume": 797197858.0, "close_time": 1752019199999, "quote_volume": 3035213.134268, "trades": 39287, "taker_buy_base": 425574094.0, "taker_buy_quote": 1620780.381108 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.003853, "high": 0.004019, "low": 0.003725, "close": 0.003985, "volume": 2436559834.0, "close_time": 1752105599999, "quote_volume": 9367674.089933, "trades": 78060, "taker_buy_base": 1156598291.0, "taker_buy_quote": 4445827.096447 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.003985, "high": 0.004521, "low": 0.003921, "close": 0.004436, "volume": 2320326798.0, "close_time": 1752191999999, "quote_volume": 9618472.149553, "trades": 109905, "taker_buy_base": 1076546582.0, "taker_buy_quote": 4463327.261407 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.004437, "high": 0.00466, "low": 0.004183, "close": 0.004277, "volume": 2420453553.0, "close_time": 1752278399999, "quote_volume": 10881180.305623, "trades": 127501, "taker_buy_base": 1211139327.0, "taker_buy_quote": 5454731.62851 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.00428, "high": 0.004309, "low": 0.003985, "close": 0.004141, "volume": 1315821157.0, "close_time": 1752364799999, "quote_volume": 5458576.661398, "trades": 76035, "taker_buy_base": 633808855.0, "taker_buy_quote": 2629511.943631 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.004142, "high": 0.00464, "low": 0.004106, "close": 0.004422, "volume": 1757638478.0, "close_time": 1752451199999, "quote_volume": 7741452.007522, "trades": 114538, "taker_buy_base": 928071017.0, "taker_buy_quote": 4085720.141694 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.004423, "high": 0.006976, "low": 0.004393, "close": 0.006051, "volume": 16603876273.0, "close_time": 1752537599999, "quote_volume": 96058209.410464, "trades": 1090002, "taker_buy_base": 8605023981.0, "taker_buy_quote": 49786217.959631 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.00605, "high": 0.006235, "low": 0.005253, "close": 0.006203, "volume": 6984480533.0, "close_time": 1752623999999, "quote_volume": 39235224.375797, "trades": 410740, "taker_buy_base": 3539363311.0, "taker_buy_quote": 19900104.37183 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.006204, "high": 0.006339, "low": 0.005702, "close": 0.005952, "volume": 4580351592.0, "close_time": 1752710399999, "quote_volume": 27178367.932004, "trades": 288229, "taker_buy_base": 2290790241.0, "taker_buy_quote": 13601819.576483 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.005954, "high": 0.006029, "low": 0.005433, "close": 0.005652, "volume": 2634315761.0, "close_time": 1752796799999, "quote_volume": 15065581.761073, "trades": 176374, "taker_buy_base": 1287813135.0, "taker_buy_quote": 7367748.254159 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.005653, "high": 0.005892, "low": 0.005191, "close": 0.005428, "volume": 2717077266.0, "close_time": 1752883199999, "quote_volume": 15184781.593211, "trades": 192132, "taker_buy_base": 1344563509.0, "taker_buy_quote": 7514445.726384 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.005426, "high": 0.0056, "low": 0.005278, "close": 0.00549, "volume": 1138974948.0, "close_time": 1752969599999, "quote_volume": 6214060.823745, "trades": 86286, "taker_buy_base": 574549991.0, "taker_buy_quote": 3138076.34017 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.005491, "high": 0.005899, "low": 0.005337, "close": 0.005419, "volume": 2224166965.0, "close_time": 1753055999999, "quote_volume": 12511451.826652, "trades": 145383, "taker_buy_base": 1172713366.0, "taker_buy_quote": 6597727.509745 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.005421, "high": 0.005778, "low": 0.005298, "close": 0.005685, "volume": 2344522864.0, "close_time": 1753142399999, "quote_volume": 13120185.388943, "trades": 150710, "taker_buy_base": 1124801784.0, "taker_buy_quote": 6289087.299714 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.005686, "high": 0.005701, "low": 0.005182, "close": 0.005663, "volume": 2600528886.0, "close_time": 1753228799999, "quote_volume": 14179704.007278, "trades": 174678, "taker_buy_base": 1274121905.0, "taker_buy_quote": 6954636.745469 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.005664, "high": 0.005668, "low": 0.004842, "close": 0.005139, "volume": 2194241897.0, "close_time": 1753315199999, "quote_volume": 11478355.030694, "trades": 172763, "taker_buy_base": 1062316295.0, "taker_buy_quote": 5562604.165221 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.005139, "high": 0.005348, "low": 0.004696, "close": 0.004967, "volume": 1551837398.0, "close_time": 1753401599999, "quote_volume": 7787746.998137, "trades": 123133, "taker_buy_base": 733508902.0, "taker_buy_quote": 3684704.683143 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.004968, "high": 0.005346, "low": 0.004804, "close": 0.00523, "volume": 1656023396.0, "close_time": 1753487999999, "quote_volume": 8452542.561126, "trades": 124401, "taker_buy_base": 863169906.0, "taker_buy_quote": 4404443.294911 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.005229, "high": 0.005286, "low": 0.005049, "close": 0.00516, "volume": 984467555.0, "close_time": 1753574399999, "quote_volume": 5103617.653719, "trades": 58983, "taker_buy_base": 514127066.0, "taker_buy_quote": 2666628.329198 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.005161, "high": 0.005308, "low": 0.005133, "close": 0.005229, "volume": 673031778.0, "close_time": 1753660799999, "quote_volume": 3509790.288006, "trades": 45266, "taker_buy_base": 327799974.0, "taker_buy_quote": 1710211.728059 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.005229, "high": 0.00533, "low": 0.0048, "close": 0.004899, "volume": 1297125591.0, "close_time": 1753747199999, "quote_volume": 6612017.965175, "trades": 101679, "taker_buy_base": 613965099.0, "taker_buy_quote": 3129716.096408 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.004899, "high": 0.005036, "low": 0.00462, "close": 0.00475, "volume": 866012670.0, "close_time": 1753833599999, "quote_volume": 4203653.533042, "trades": 73136, "taker_buy_base": 406878849.0, "taker_buy_quote": 1978014.180539 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.004749, "high": 0.004796, "low": 0.00445, "close": 0.004749, "volume": 871350114.0, "close_time": 1753919999999, "quote_volume": 4056018.222964, "trades": 66766, "taker_buy_base": 451646405.0, "taker_buy_quote": 2106930.077414 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.00475, "high": 0.005265, "low": 0.004574, "close": 0.004583, "volume": 2448019665.0, "close_time": 1754006399999, "quote_volume": 12185120.127353, "trades": 125655, "taker_buy_base": 1189758145.0, "taker_buy_quote": 5929008.63898 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.004582, "high": 0.004644, "low": 0.004133, "close": 0.004297, "volume": 1813922894.0, "close_time": 1754092799999, "quote_volume": 8086372.727942, "trades": 114048, "taker_buy_base": 912493237.0, "taker_buy_quote": 4070231.5884 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.004298, "high": 0.004445, "low": 0.004071, "close": 0.00418, "volume": 788085987.0, "close_time": 1754179199999, "quote_volume": 3344947.246017, "trades": 58810, "taker_buy_base": 404023847.0, "taker_buy_quote": 1716830.009828 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.004181, "high": 0.004381, "low": 0.004117, "close": 0.004332, "volume": 514916382.0, "close_time": 1754265599999, "quote_volume": 2210330.521766, "trades": 26744, "taker_buy_base": 261532018.0, "taker_buy_quote": 1123048.160583 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.004334, "high": 0.004449, "low": 0.004261, "close": 0.004415, "volume": 656651495.0, "close_time": 1754351999999, "quote_volume": 2860297.73549, "trades": 42447, "taker_buy_base": 314622365.0, "taker_buy_quote": 1370850.217599 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.004416, "high": 0.004427, "low": 0.004078, "close": 0.004192, "volume": 744899380.0, "close_time": 1754438399999, "quote_volume": 3173097.711284, "trades": 52573, "taker_buy_base": 335996847.0, "taker_buy_quote": 1432639.106558 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.00419, "high": 0.004443, "low": 0.004032, "close": 0.004412, "volume": 692255922.0, "close_time": 1754524799999, "quote_volume": 2937399.967996, "trades": 54561, "taker_buy_base": 331467142.0, "taker_buy_quote": 1406206.092305 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.004413, "high": 0.004588, "low": 0.004309, "close": 0.004529, "volume": 1021953718.0, "close_time": 1754611199999, "quote_volume": 4541487.24371, "trades": 63484, "taker_buy_base": 502665588.0, "taker_buy_quote": 2234957.525488 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.00453, "high": 0.004721, "low": 0.004416, "close": 0.004692, "volume": 900652630.0, "close_time": 1754697599999, "quote_volume": 4115264.567892, "trades": 78422, "taker_buy_base": 473488254.0, "taker_buy_quote": 2163275.981964 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.004693, "high": 0.0053, "low": 0.004638, "close": 0.005008, "volume": 2146453051.0, "close_time": 1754783999999, "quote_volume": 10861774.74765, "trades": 167243, "taker_buy_base": 1062724717.0, "taker_buy_quote": 5381435.723498 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.005009, "high": 0.005145, "low": 0.004772, "close": 0.005054, "volume": 1054803027.0, "close_time": 1754870399999, "quote_volume": 5224910.730259, "trades": 87403, "taker_buy_base": 498074172.0, "taker_buy_quote": 2471602.065166 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.005054, "high": 0.005173, "low": 0.004578, "close": 0.004655, "volume": 959021637.0, "close_time": 1754956799999, "quote_volume": 4687666.835839, "trades": 81143, "taker_buy_base": 464761513.0, "taker_buy_quote": 2269231.725219 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.004654, "high": 0.004994, "low": 0.004501, "close": 0.0049, "volume": 964698821.0, "close_time": 1755043199999, "quote_volume": 4598969.272574, "trades": 78065, "taker_buy_base": 483263630.0, "taker_buy_quote": 2302960.010999 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0049, "high": 0.005051, "low": 0.004834, "close": 0.004979, "volume": 1164824588.0, "close_time": 1755129599999, "quote_volume": 5757582.229657, "trades": 98817, "taker_buy_base": 534134115.0, "taker_buy_quote": 2640702.475008 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.004979, "high": 0.005125, "low": 0.004264, "close": 0.00437, "volume": 1678872958.0, "close_time": 1755215999999, "quote_volume": 7735842.220013, "trades": 140254, "taker_buy_base": 793538892.0, "taker_buy_quote": 3650068.334075 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.004372, "high": 0.004527, "low": 0.004211, "close": 0.00436, "volume": 917436663.0, "close_time": 1755302399999, "quote_volume": 4034077.98531, "trades": 72062, "taker_buy_base": 491222485.0, "taker_buy_quote": 2163640.0866 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.004359, "high": 0.004445, "low": 0.004341, "close": 0.004423, "volume": 361801921.0, "close_time": 1755388799999, "quote_volume": 1588282.089489, "trades": 20723, "taker_buy_base": 166126528.0, "taker_buy_quote": 729491.620698 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.004424, "high": 0.00466, "low": 0.004393, "close": 0.004456, "volume": 630168889.0, "close_time": 1755475199999, "quote_volume": 2845321.232915, "trades": 34115, "taker_buy_base": 300797343.0, "taker_buy_quote": 1360047.476714 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.004455, "high": 0.00447, "low": 0.004154, "close": 0.004239, "volume": 847317282.0, "close_time": 1755561599999, "quote_volume": 3610858.970393, "trades": 49471, "taker_buy_base": 391909851.0, "taker_buy_quote": 1669086.302191 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.00424, "high": 0.004301, "low": 0.004016, "close": 0.004028, "volume": 650447232.0, "close_time": 1755647999999, "quote_volume": 2699218.758513, "trades": 47655, "taker_buy_base": 322071339.0, "taker_buy_quote": 1337475.649069 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.004029, "high": 0.00427, "low": 0.003984, "close": 0.004232, "volume": 620544197.0, "close_time": 1755734399999, "quote_volume": 2564213.932745, "trades": 43899, "taker_buy_base": 307429482.0, "taker_buy_quote": 1271065.933028 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.004231, "high": 0.004282, "low": 0.004027, "close": 0.004065, "volume": 436739552.0, "close_time": 1755820799999, "quote_volume": 1805095.448749, "trades": 30253, "taker_buy_base": 208939923.0, "taker_buy_quote": 863868.027247 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.004066, "high": 0.004559, "low": 0.003841, "close": 0.00453, "volume": 1491119148.0, "close_time": 1755907199999, "quote_volume": 6325820.691086, "trades": 95428, "taker_buy_base": 733019005.0, "taker_buy_quote": 3106517.666436 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.004531, "high": 0.004535, "low": 0.004306, "close": 0.004453, "volume": 760299890.0, "close_time": 1755993599999, "quote_volume": 3362278.370711, "trades": 47552, "taker_buy_base": 339001379.0, "taker_buy_quote": 1500867.634817 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.004454, "high": 0.00454, "low": 0.004216, "close": 0.004298, "volume": 1016831737.0, "close_time": 1756079999999, "quote_volume": 4423618.751541, "trades": 69930, "taker_buy_base": 481688447.0, "taker_buy_quote": 2096391.913044 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.004298, "high": 0.00436, "low": 0.003772, "close": 0.003871, "volume": 1431785987.0, "close_time": 1756166399999, "quote_volume": 5742480.346695, "trades": 107559, "taker_buy_base": 758622847.0, "taker_buy_quote": 3046204.514074 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.00387, "high": 0.004158, "low": 0.003837, "close": 0.004084, "volume": 760185258.0, "close_time": 1756252799999, "quote_volume": 3040445.658743, "trades": 46235, "taker_buy_base": 390728902.0, "taker_buy_quote": 1563551.178088 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.004085, "high": 0.004148, "low": 0.003988, "close": 0.00402, "volume": 801260919.0, "close_time": 1756339199999, "quote_volume": 3252086.431326, "trades": 45046, "taker_buy_base": 364062657.0, "taker_buy_quote": 1478060.437747 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.004019, "high": 0.00415, "low": 0.003981, "close": 0.00415, "volume": 631948389.0, "close_time": 1756425599999, "quote_volume": 2579476.865356, "trades": 38883, "taker_buy_base": 276723557.0, "taker_buy_quote": 1129589.566258 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.004151, "high": 0.004158, "low": 0.003779, "close": 0.003864, "volume": 941007604.0, "close_time": 1756511999999, "quote_volume": 3702311.510733, "trades": 55217, "taker_buy_base": 425391370.0, "taker_buy_quote": 1671046.40993 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.003865, "high": 0.00402, "low": 0.003795, "close": 0.003945, "volume": 381884328.0, "close_time": 1756598399999, "quote_volume": 1502938.619688, "trades": 24820, "taker_buy_base": 158830166.0, "taker_buy_quote": 624593.917167 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.003947, "high": 0.004028, "low": 0.003864, "close": 0.003865, "volume": 269878968.0, "close_time": 1756684799999, "quote_volume": 1065783.740847, "trades": 15149, "taker_buy_base": 125194950.0, "taker_buy_quote": 494753.991984 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.003864, "high": 0.003925, "low": 0.003536, "close": 0.003626, "volume": 1080619700.0, "close_time": 1756771199999, "quote_volume": 4018037.634097, "trades": 54640, "taker_buy_base": 535129732.0, "taker_buy_quote": 1990299.806119 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.003627, "high": 0.003841, "low": 0.003596, "close": 0.00381, "volume": 899166072.0, "close_time": 1756857599999, "quote_volume": 3352825.072218, "trades": 52506, "taker_buy_base": 415520479.0, "taker_buy_quote": 1548307.819102 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.00381, "high": 0.003947, "low": 0.003769, "close": 0.003872, "volume": 526009938.0, "close_time": 1756943999999, "quote_volume": 2030415.445314, "trades": 31049, "taker_buy_base": 241951510.0, "taker_buy_quote": 933832.354523 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.003874, "high": 0.003898, "low": 0.003627, "close": 0.00368, "volume": 586901658.0, "close_time": 1757030399999, "quote_volume": 2190337.399958, "trades": 27797, "taker_buy_base": 289152270.0, "taker_buy_quote": 1078120.804595 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.003679, "high": 0.004149, "low": 0.003674, "close": 0.003934, "volume": 1646500090.0, "close_time": 1757116799999, "quote_volume": 6520890.974219, "trades": 75775, "taker_buy_base": 864742207.0, "taker_buy_quote": 3425065.198568 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.003935, "high": 0.004013, "low": 0.00379, "close": 0.003856, "volume": 515135915.0, "close_time": 1757203199999, "quote_volume": 1996897.77693, "trades": 25201, "taker_buy_base": 244646253.0, "taker_buy_quote": 948145.806254 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.003857, "high": 0.003964, "low": 0.003846, "close": 0.003923, "volume": 475980618.0, "close_time": 1757289599999, "quote_volume": 1861167.336277, "trades": 24955, "taker_buy_base": 241221163.0, "taker_buy_quote": 943682.117818 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.003924, "high": 0.004278, "low": 0.003892, "close": 0.004219, "volume": 1111526053.0, "close_time": 1757375999999, "quote_volume": 4555376.867229, "trades": 61509, "taker_buy_base": 534156810.0, "taker_buy_quote": 2188468.774109 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.004219, "high": 0.00436, "low": 0.004072, "close": 0.004124, "volume": 1079312699.0, "close_time": 1757462399999, "quote_volume": 4544932.703401, "trades": 70022, "taker_buy_base": 512798096.0, "taker_buy_quote": 2159539.251548 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.004125, "high": 0.004256, "low": 0.004072, "close": 0.004176, "volume": 739209441.0, "close_time": 1757548799999, "quote_volume": 3083420.094236, "trades": 47454, "taker_buy_base": 340196587.0, "taker_buy_quote": 1418730.391317 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.004175, "high": 0.004266, "low": 0.004102, "close": 0.004259, "volume": 601380673.0, "close_time": 1757635199999, "quote_volume": 2517281.16853, "trades": 37161, "taker_buy_base": 291605261.0, "taker_buy_quote": 1220212.398297 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.00426, "high": 0.004509, "low": 0.004169, "close": 0.004472, "volume": 820217773.0, "close_time": 1757721599999, "quote_volume": 3569914.502825, "trades": 48415, "taker_buy_base": 390026552.0, "taker_buy_quote": 1697607.178727 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.004473, "high": 0.004692, "low": 0.00437, "close": 0.004471, "volume": 1225226363.0, "close_time": 1757807999999, "quote_volume": 5563052.420399, "trades": 72055, "taker_buy_base": 534481654.0, "taker_buy_quote": 2427904.946562 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.004471, "high": 0.00448, "low": 0.004119, "close": 0.004243, "volume": 733594958.0, "close_time": 1757894399999, "quote_volume": 3137559.198178, "trades": 48884, "taker_buy_base": 348251731.0, "taker_buy_quote": 1488286.026624 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.004243, "high": 0.004307, "low": 0.003912, "close": 0.004009, "volume": 874024044.0, "close_time": 1757980799999, "quote_volume": 3549276.319755, "trades": 67303, "taker_buy_base": 411858689.0, "taker_buy_quote": 1671588.059004 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.00401, "high": 0.004134, "low": 0.003936, "close": 0.004102, "volume": 472626752.0, "close_time": 1758067199999, "quote_volume": 1911949.765838, "trades": 32087, "taker_buy_base": 251677515.0, "taker_buy_quote": 1018745.593628 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.004103, "high": 0.004339, "low": 0.004007, "close": 0.004288, "volume": 1236804005.0, "close_time": 1758153599999, "quote_volume": 5116626.240979, "trades": 69081, "taker_buy_base": 641290135.0, "taker_buy_quote": 2655355.998578 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.004289, "high": 0.004508, "low": 0.004195, "close": 0.004399, "volume": 921529582.0, "close_time": 1758239999999, "quote_volume": 4004813.682987, "trades": 59411, "taker_buy_base": 440475687.0, "taker_buy_quote": 1915086.622802 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0044, "high": 0.004457, "low": 0.004046, "close": 0.004087, "volume": 705111935.0, "close_time": 1758326399999, "quote_volume": 2987710.759814, "trades": 46412, "taker_buy_base": 329788698.0, "taker_buy_quote": 1394629.290988 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.004085, "high": 0.004181, "low": 0.004041, "close": 0.004085, "volume": 395080132.0, "close_time": 1758412799999, "quote_volume": 1620491.671305, "trades": 26241, "taker_buy_base": 193732411.0, "taker_buy_quote": 794322.779027 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.004085, "high": 0.004152, "low": 0.003979, "close": 0.00399, "volume": 481991119.0, "close_time": 1758499199999, "quote_volume": 1959952.973723, "trades": 29381, "taker_buy_base": 222273962.0, "taker_buy_quote": 904766.891499 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.003989, "high": 0.004019, "low": 0.003405, "close": 0.003613, "volume": 1735380615.0, "close_time": 1758585599999, "quote_volume": 6336715.601422, "trades": 102624, "taker_buy_base": 863685392.0, "taker_buy_quote": 3148368.988929 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.003613, "high": 0.003626, "low": 0.003487, "close": 0.003497, "volume": 713666591.0, "close_time": 1758671999999, "quote_volume": 2533853.578972, "trades": 33390, "taker_buy_base": 361598899.0, "taker_buy_quote": 1284211.77355 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.003498, "high": 0.00367, "low": 0.003423, "close": 0.003565, "volume": 854112553.0, "close_time": 1758758399999, "quote_volume": 3041654.505562, "trades": 35979, "taker_buy_base": 421481430.0, "taker_buy_quote": 1501682.940448 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.003564, "high": 0.003576, "low": 0.003216, "close": 0.003312, "volume": 1502354343.0, "close_time": 1758844799999, "quote_volume": 5093113.642207, "trades": 56834, "taker_buy_base": 739662049.0, "taker_buy_quote": 2507150.741101 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.003312, "high": 0.003497, "low": 0.003282, "close": 0.003444, "volume": 655864612.0, "close_time": 1758931199999, "quote_volume": 2210327.313968, "trades": 39920, "taker_buy_base": 312467008.0, "taker_buy_quote": 1052596.676737 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.003445, "high": 0.003632, "low": 0.003372, "close": 0.003434, "volume": 556241623.0, "close_time": 1759017599999, "quote_volume": 1917502.692633, "trades": 29164, "taker_buy_base": 251604003.0, "taker_buy_quote": 867699.412306 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.003435, "high": 0.003534, "low": 0.003318, "close": 0.003513, "volume": 328607278.0, "close_time": 1759103999999, "quote_volume": 1120768.358121, "trades": 18233, "taker_buy_base": 158075823.0, "taker_buy_quote": 539122.779155 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.003513, "high": 0.003551, "low": 0.003389, "close": 0.003483, "volume": 552465781.0, "close_time": 1759190399999, "quote_volume": 1919428.365278, "trades": 26695, "taker_buy_base": 256058123.0, "taker_buy_quote": 889753.798121 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.003483, "high": 0.003534, "low": 0.003327, "close": 0.003484, "volume": 663490332.0, "close_time": 1759276799999, "quote_volume": 2274604.844779, "trades": 27070, "taker_buy_base": 305533562.0, "taker_buy_quote": 1047270.747556 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.003485, "high": 0.003692, "low": 0.003448, "close": 0.003677, "volume": 859982045.0, "close_time": 1759363199999, "quote_volume": 3105239.196185, "trades": 40548, "taker_buy_base": 418043005.0, "taker_buy_quote": 1509704.998561 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.003677, "high": 0.00391, "low": 0.003661, "close": 0.003891, "volume": 1508731482.0, "close_time": 1759449599999, "quote_volume": 5715121.877007, "trades": 64282, "taker_buy_base": 713482581.0, "taker_buy_quote": 2704972.44691 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.003891, "high": 0.003932, "low": 0.003736, "close": 0.003823, "volume": 1018772820.0, "close_time": 1759535999999, "quote_volume": 3884365.460975, "trades": 51268, "taker_buy_base": 475310295.0, "taker_buy_quote": 1813054.562054 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.003824, "high": 0.003893, "low": 0.003648, "close": 0.003738, "volume": 516885265.0, "close_time": 1759622399999, "quote_volume": 1947252.08653, "trades": 37916, "taker_buy_base": 232048908.0, "taker_buy_quote": 875744.206417 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.003739, "high": 0.003898, "low": 0.003655, "close": 0.003676, "volume": 718838145.0, "close_time": 1759708799999, "quote_volume": 2720531.871936, "trades": 32376, "taker_buy_base": 332569541.0, "taker_buy_quote": 1258660.070407 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.003676, "high": 0.003961, "low": 0.00364, "close": 0.003906, "volume": 537765853.0, "close_time": 1759795199999, "quote_volume": 2059648.05402, "trades": 35113, "taker_buy_base": 265916234.0, "taker_buy_quote": 1018330.459661 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.003907, "high": 0.003919, "low": 0.00355, "close": 0.003559, "volume": 904602060.0, "close_time": 1759881599999, "quote_volume": 3365665.894996, "trades": 46052, "taker_buy_base": 435121418.0, "taker_buy_quote": 1619313.427228 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.003558, "high": 0.003755, "low": 0.003476, "close": 0.003709, "volume": 625280524.0, "close_time": 1759967999999, "quote_volume": 2257531.778655, "trades": 35982, "taker_buy_base": 314809060.0, "taker_buy_quote": 1136898.420423 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.00371, "high": 0.003721, "low": 0.003455, "close": 0.003504, "volume": 1190105294.0, "close_time": 1760054399999, "quote_volume": 4212222.128716, "trades": 43481, "taker_buy_base": 527010206.0, "taker_buy_quote": 1864156.038673 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.003506, "high": 0.003572, "low": 0.000895, "close": 0.002405, "volume": 3691529343.0, "close_time": 1760140799999, "quote_volume": 9212750.869254, "trades": 167425, "taker_buy_base": 1851901886.0, "taker_buy_quote": 4572986.67768 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.002405, "high": 0.002654, "low": 0.002315, "close": 0.002442, "volume": 1983114551.0, "close_time": 1760227199999, "quote_volume": 4914811.160498, "trades": 172231, "taker_buy_base": 1021413502.0, "taker_buy_quote": 2533735.127349 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.002444, "high": 0.002889, "low": 0.002388, "close": 0.002783, "volume": 1332813443.0, "close_time": 1760313599999, "quote_volume": 3474235.18357, "trades": 88286, "taker_buy_base": 644835293.0, "taker_buy_quote": 1683716.995525 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.002784, "high": 0.003198, "low": 0.002747, "close": 0.003024, "volume": 2392706837.0, "close_time": 1760399999999, "quote_volume": 6994157.464685, "trades": 98758, "taker_buy_base": 1184830379.0, "taker_buy_quote": 3461048.760333 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.003025, "high": 0.003051, "low": 0.002623, "close": 0.002836, "volume": 1395361151.0, "close_time": 1760486399999, "quote_volume": 3902036.979587, "trades": 64767, "taker_buy_base": 678869165.0, "taker_buy_quote": 1898847.460663 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.002835, "high": 0.00291, "low": 0.002643, "close": 0.002661, "volume": 930103337.0, "close_time": 1760572799999, "quote_volume": 2574161.904543, "trades": 41177, "taker_buy_base": 456612263.0, "taker_buy_quote": 1266683.831078 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.002663, "high": 0.002761, "low": 0.002499, "close": 0.002548, "volume": 1242211828.0, "close_time": 1760659199999, "quote_volume": 3279668.305824, "trades": 58278, "taker_buy_base": 582443904.0, "taker_buy_quote": 1539401.931343 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.002547, "high": 0.002598, "low": 0.002319, "close": 0.002457, "volume": 1513710185.0, "close_time": 1760745599999, "quote_volume": 3691949.708023, "trades": 54670, "taker_buy_base": 739807636.0, "taker_buy_quote": 1804647.975138 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.002457, "high": 0.002553, "low": 0.002449, "close": 0.002499, "volume": 408960190.0, "close_time": 1760831999999, "quote_volume": 1023348.955575, "trades": 14796, "taker_buy_base": 199292587.0, "taker_buy_quote": 498758.278417 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.002499, "high": 0.002624, "low": 0.00244, "close": 0.002535, "volume": 723388634.0, "close_time": 1760918399999, "quote_volume": 1836396.44487, "trades": 21408, "taker_buy_base": 352008947.0, "taker_buy_quote": 894167.760455 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.002535, "high": 0.002668, "low": 0.002471, "close": 0.002611, "volume": 892243381.0, "close_time": 1761004799999, "quote_volume": 2325773.176822, "trades": 25921, "taker_buy_base": 414026534.0, "taker_buy_quote": 1078165.719621 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.002611, "high": 0.002693, "low": 0.002395, "close": 0.00241, "volume": 1152618693.0, "close_time": 1761091199999, "quote_volume": 2934874.508784, "trades": 34394, "taker_buy_base": 571402783.0, "taker_buy_quote": 1454519.797765 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.00241, "high": 0.002419, "low": 0.002194, "close": 0.002305, "volume": 1150538466.0, "close_time": 1761177599999, "quote_volume": 2688301.655224, "trades": 31384, "taker_buy_base": 554368395.0, "taker_buy_quote": 1296211.391964 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.002305, "high": 0.002386, "low": 0.00229, "close": 0.002338, "volume": 616930143.0, "close_time": 1761263999999, "quote_volume": 1436602.26862, "trades": 19120, "taker_buy_base": 294769121.0, "taker_buy_quote": 686867.149098 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.002338, "high": 0.002433, "low": 0.002333, "close": 0.002412, "volume": 508389248.0, "close_time": 1761350399999, "quote_volume": 1209827.544425, "trades": 19452, "taker_buy_base": 261343465.0, "taker_buy_quote": 622181.517986 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.002412, "high": 0.002461, "low": 0.002378, "close": 0.002436, "volume": 507619002.0, "close_time": 1761436799999, "quote_volume": 1225802.715628, "trades": 12160, "taker_buy_base": 248049151.0, "taker_buy_quote": 599409.212359 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.002436, "high": 0.002587, "low": 0.002389, "close": 0.002567, "volume": 655085142.0, "close_time": 1761523199999, "quote_volume": 1626066.449603, "trades": 20382, "taker_buy_base": 331361639.0, "taker_buy_quote": 823491.336493 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.002566, "high": 0.002735, "low": 0.002508, "close": 0.002521, "volume": 1367812289.0, "close_time": 1761609599999, "quote_volume": 3571999.022623, "trades": 27747, "taker_buy_base": 658453499.0, "taker_buy_quote": 1720552.584518 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.00252, "high": 0.002535, "low": 0.002302, "close": 0.00239, "volume": 908775184.0, "close_time": 1761695999999, "quote_volume": 2215962.909545, "trades": 18819, "taker_buy_base": 453410149.0, "taker_buy_quote": 1106235.229707 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.00239, "high": 0.002533, "low": 0.002351, "close": 0.002395, "volume": 890829015.0, "close_time": 1761782399999, "quote_volume": 2167384.300574, "trades": 36098, "taker_buy_base": 429472818.0, "taker_buy_quote": 1045064.270178 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.002394, "high": 0.002418, "low": 0.002102, "close": 0.002189, "volume": 1057042461.0, "close_time": 1761868799999, "quote_volume": 2348909.982715, "trades": 48016, "taker_buy_base": 525026953.0, "taker_buy_quote": 1166443.423772 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.002187, "high": 0.002232, "low": 0.002123, "close": 0.002152, "volume": 477970411.0, "close_time": 1761955199999, "quote_volume": 1047877.348012, "trades": 19826, "taker_buy_base": 231248859.0, "taker_buy_quote": 507288.275786 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.002151, "high": 0.002286, "low": 0.002138, "close": 0.002282, "volume": 342054351.0, "close_time": 1762041599999, "quote_volume": 763869.29905, "trades": 15689, "taker_buy_base": 172384628.0, "taker_buy_quote": 384869.673668 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.002281, "high": 0.0023, "low": 0.00212, "close": 0.002202, "volume": 366850952.0, "close_time": 1762127999999, "quote_volume": 805584.990886, "trades": 12510, "taker_buy_base": 177387574.0, "taker_buy_quote": 388777.587577 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0022, "high": 0.002217, "low": 0.001782, "close": 0.001886, "volume": 1624512159.0, "close_time": 1762214399999, "quote_volume": 3195034.501447, "trades": 35313, "taker_buy_base": 786221080.0, "taker_buy_quote": 1549773.919273 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.001886, "high": 0.001924, "low": 0.001657, "close": 0.001785, "volume": 2440349804.0, "close_time": 1762300799999, "quote_volume": 4378476.128763, "trades": 59241, "taker_buy_base": 1171229142.0, "taker_buy_quote": 2102784.704204 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.001786, "high": 0.001989, "low": 0.001699, "close": 0.001914, "volume": 1166434144.0, "close_time": 1762387199999, "quote_volume": 2168809.321849, "trades": 32504, "taker_buy_base": 574824191.0, "taker_buy_quote": 1071146.244546 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.001914, "high": 0.001915, "low": 0.001762, "close": 0.001837, "volume": 966266035.0, "close_time": 1762473599999, "quote_volume": 1784559.909353, "trades": 25201, "taker_buy_base": 508479302.0, "taker_buy_quote": 939055.380766 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.001838, "high": 0.002416, "low": 0.001808, "close": 0.002131, "volume": 2551811784.0, "close_time": 1762559999999, "quote_volume": 5407141.001157, "trades": 75386, "taker_buy_base": 1242779087.0, "taker_buy_quote": 2631128.167448 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.002132, "high": 0.002173, "low": 0.002037, "close": 0.002151, "volume": 975846939.0, "close_time": 1762646399999, "quote_volume": 2058959.899119, "trades": 43704, "taker_buy_base": 503794968.0, "taker_buy_quote": 1064591.222104 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.002151, "high": 0.002259, "low": 0.002032, "close": 0.002162, "volume": 1454564223.0, "close_time": 1762732799999, "quote_volume": 3125036.458998, "trades": 44065, "taker_buy_base": 716021698.0, "taker_buy_quote": 1539394.131293 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.002162, "high": 0.002253, "low": 0.002117, "close": 0.002189, "volume": 631280837.0, "close_time": 1762819199999, "quote_volume": 1374786.10646, "trades": 28507, "taker_buy_base": 294739941.0, "taker_buy_quote": 642547.800982 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.00219, "high": 0.002226, "low": 0.001973, "close": 0.00198, "volume": 590697491.0, "close_time": 1762905599999, "quote_volume": 1242742.052991, "trades": 31743, "taker_buy_base": 289715308.0, "taker_buy_quote": 610254.55078 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.00198, "high": 0.002145, "low": 0.001923, "close": 0.001949, "volume": 788644892.0, "close_time": 1762991999999, "quote_volume": 1601554.007332, "trades": 29722, "taker_buy_base": 397926355.0, "taker_buy_quote": 806806.254986 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.001948, "high": 0.002027, "low": 0.001815, "close": 0.001895, "volume": 1090304775.0, "close_time": 1763078399999, "quote_volume": 2106105.169226, "trades": 32504, "taker_buy_base": 543847753.0, "taker_buy_quote": 1050247.839313 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.001894, "high": 0.001918, "low": 0.001754, "close": 0.001786, "volume": 906849449.0, "close_time": 1763164799999, "quote_volume": 1659847.236005, "trades": 33497, "taker_buy_base": 449417025.0, "taker_buy_quote": 823322.176583 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.001786, "high": 0.001888, "low": 0.001774, "close": 0.001794, "volume": 476008536.0, "close_time": 1763251199999, "quote_volume": 868010.461036, "trades": 16891, "taker_buy_base": 239098148.0, "taker_buy_quote": 435508.031829 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.001793, "high": 0.00183, "low": 0.001631, "close": 0.001679, "volume": 856649756.0, "close_time": 1763337599999, "quote_volume": 1473760.105741, "trades": 21225, "taker_buy_base": 406455016.0, "taker_buy_quote": 697622.301982 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.00168, "high": 0.001709, "low": 0.001542, "close": 0.001574, "volume": 1160003277.0, "close_time": 1763423999999, "quote_volume": 1883751.729944, "trades": 19244, "taker_buy_base": 602987504.0, "taker_buy_quote": 979202.97522 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.001573, "high": 0.001982, "low": 0.001524, "close": 0.001787, "volume": 4373154829.0, "close_time": 1763510399999, "quote_volume": 7884524.652858, "trades": 96247, "taker_buy_base": 2087494826.0, "taker_buy_quote": 3758595.830886 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.001786, "high": 0.001835, "low": 0.001554, "close": 0.001654, "volume": 2696313959.0, "close_time": 1763596799999, "quote_volume": 4567012.106959, "trades": 57472, "taker_buy_base": 1290784770.0, "taker_buy_quote": 2186259.233714 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.001654, "high": 0.001706, "low": 0.0015, "close": 0.001529, "volume": 1691367760.0, "close_time": 1763683199999, "quote_volume": 2712311.822366, "trades": 36821, "taker_buy_base": 831906787.0, "taker_buy_quote": 1335625.69552 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.001529, "high": 0.001558, "low": 0.001319, "close": 0.001396, "volume": 2123573678.0, "close_time": 1763769599999, "quote_volume": 3010982.881349, "trades": 47372, "taker_buy_base": 1078426842.0, "taker_buy_quote": 1526980.77031 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.001396, "high": 0.001418, "low": 0.001322, "close": 0.001398, "volume": 689510197.0, "close_time": 1763855999999, "quote_volume": 944917.277461, "trades": 12456, "taker_buy_base": 339406483.0, "taker_buy_quote": 465136.479422 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.001397, "high": 0.001433, "low": 0.001352, "close": 0.001364, "volume": 722503696.0, "close_time": 1763942399999, "quote_volume": 1004572.8365, "trades": 12009, "taker_buy_base": 340080396.0, "taker_buy_quote": 473401.764725 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.001363, "high": 0.001551, "low": 0.001337, "close": 0.001505, "volume": 1712509697.0, "close_time": 1764028799999, "quote_volume": 2497971.48585, "trades": 29823, "taker_buy_base": 821274433.0, "taker_buy_quote": 1198013.468088 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.001507, "high": 0.001575, "low": 0.001441, "close": 0.001534, "volume": 1238490003.0, "close_time": 1764115199999, "quote_volume": 1859516.543334, "trades": 18760, "taker_buy_base": 590164331.0, "taker_buy_quote": 886383.614543 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.001535, "high": 0.001651, "low": 0.001469, "close": 0.001615, "volume": 2754306513.0, "close_time": 1764201599999, "quote_volume": 4242476.632139, "trades": 40924, "taker_buy_base": 1351957719.0, "taker_buy_quote": 2079044.662682 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.001615, "high": 0.0025, "low": 0.001584, "close": 0.002139, "volume": 13069185674.0, "close_time": 1764287999999, "quote_volume": 26164484.310043, "trades": 326711, "taker_buy_base": 6471172033.0, "taker_buy_quote": 12918468.88962 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.002134, "high": 0.002771, "low": 0.001967, "close": 0.002394, "volume": 19757565487.0, "close_time": 1764374399999, "quote_volume": 47110501.774107, "trades": 363304, "taker_buy_base": 9937172643.0, "taker_buy_quote": 23694039.719505 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.002393, "high": 0.00259, "low": 0.002089, "close": 0.002115, "volume": 7875579276.0, "close_time": 1764460799999, "quote_volume": 18451173.594379, "trades": 177213, "taker_buy_base": 3889366656.0, "taker_buy_quote": 9115056.125087 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.002114, "high": 0.00227, "low": 0.002006, "close": 0.002019, "volume": 3869088422.0, "close_time": 1764547199999, "quote_volume": 8193946.55518, "trades": 62453, "taker_buy_base": 1832077712.0, "taker_buy_quote": 3878838.260673 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.002016, "high": 0.00202, "low": 0.001774, "close": 0.001834, "volume": 2973062046.0, "close_time": 1764633599999, "quote_volume": 5576369.094567, "trades": 48819, "taker_buy_base": 1452740275.0, "taker_buy_quote": 2726732.116682 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.001834, "high": 0.002685, "low": 0.001757, "close": 0.002479, "volume": 8460813422.0, "close_time": 1764719999999, "quote_volume": 19422687.041258, "trades": 145211, "taker_buy_base": 4216474583.0, "taker_buy_quote": 9711813.579278 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.002481, "high": 0.002868, "low": 0.002328, "close": 0.002391, "volume": 9473309774.0, "close_time": 1764806399999, "quote_volume": 24353183.229467, "trades": 182664, "taker_buy_base": 4687522138.0, "taker_buy_quote": 12052604.045976 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.00239, "high": 0.002634, "low": 0.002279, "close": 0.002371, "volume": 5169054952.0, "close_time": 1764892799999, "quote_volume": 12582679.627458, "trades": 70890, "taker_buy_base": 2576844449.0, "taker_buy_quote": 6267758.342733 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.002371, "high": 0.002486, "low": 0.002165, "close": 0.002242, "volume": 4170693419.0, "close_time": 1764979199999, "quote_volume": 9745477.784588, "trades": 67686, "taker_buy_base": 1963577712.0, "taker_buy_quote": 4591717.820694 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.00224, "high": 0.002268, "low": 0.002142, "close": 0.002175, "volume": 1594787390.0, "close_time": 1765065599999, "quote_volume": 3493905.190903, "trades": 22725, "taker_buy_base": 807375566.0, "taker_buy_quote": 1769440.985487 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.002175, "high": 0.002399, "low": 0.002048, "close": 0.00217, "volume": 3191762246.0, "close_time": 1765151999999, "quote_volume": 7054735.743108, "trades": 49982, "taker_buy_base": 1604444808.0, "taker_buy_quote": 3548293.199023 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.002167, "high": 0.002434, "low": 0.002138, "close": 0.002208, "volume": 3351863253.0, "close_time": 1765238399999, "quote_volume": 7674777.101409, "trades": 57176, "taker_buy_base": 1626338074.0, "taker_buy_quote": 3728550.325089 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.002207, "high": 0.0023, "low": 0.002133, "close": 0.002185, "volume": 1772586608.0, "close_time": 1765324799999, "quote_volume": 3915381.234669, "trades": 24463, "taker_buy_base": 890008596.0, "taker_buy_quote": 1966091.10373 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.002185, "high": 0.002196, "low": 0.002045, "close": 0.002066, "volume": 1283623774.0, "close_time": 1765411199999, "quote_volume": 2733157.418257, "trades": 21723, "taker_buy_base": 607935794.0, "taker_buy_quote": 1294389.602862 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.002066, "high": 0.002067, "low": 0.001973, "close": 0.002032, "volume": 1195658551.0, "close_time": 1765497599999, "quote_volume": 2406261.496118, "trades": 20480, "taker_buy_base": 650916850.0, "taker_buy_quote": 1310545.878483 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.002032, "high": 0.002063, "low": 0.001898, "close": 0.001962, "volume": 909769375.0, "close_time": 1765583999999, "quote_volume": 1796980.39063, "trades": 16388, "taker_buy_base": 469323618.0, "taker_buy_quote": 928652.691256 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.001963, "high": 0.002325, "low": 0.001959, "close": 0.002043, "volume": 3028188056.0, "close_time": 1765670399999, "quote_volume": 6315672.046668, "trades": 47623, "taker_buy_base": 1495272010.0, "taker_buy_quote": 3112618.039543 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.002044, "high": 0.002114, "low": 0.001955, "close": 0.001979, "volume": 1672136943.0, "close_time": 1765756799999, "quote_volume": 3443615.913665, "trades": 25900, "taker_buy_base": 884183012.0, "taker_buy_quote": 1820519.385988 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.001976, "high": 0.002059, "low": 0.00186, "close": 0.00193, "volume": 992130779.0, "close_time": 1765843199999, "quote_volume": 1953789.699172, "trades": 23104, "taker_buy_base": 493743024.0, "taker_buy_quote": 973617.990238 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00193, "high": 0.001938, "low": 0.001847, "close": 0.001879, "volume": 667013482.0, "close_time": 1765929599999, "quote_volume": 1260259.948709, "trades": 12114, "taker_buy_base": 361461631.0, "taker_buy_quote": 683203.818991 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.001879, "high": 0.001919, "low": 0.001749, "close": 0.001781, "volume": 780941100.0, "close_time": 1766015999999, "quote_volume": 1430910.2639, "trades": 12425, "taker_buy_base": 419592550.0, "taker_buy_quote": 769769.467964 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.001783, "high": 0.001807, "low": 0.001644, "close": 0.001694, "volume": 950380197.0, "close_time": 1766102399999, "quote_volume": 1635009.317869, "trades": 11254, "taker_buy_base": 495940246.0, "taker_buy_quote": 853041.956472 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.001694, "high": 0.00206, "low": 0.001666, "close": 0.00179, "volume": 4614098474.0, "close_time": 1766188799999, "quote_volume": 8596667.095687, "trades": 65290, "taker_buy_base": 2101350301.0, "taker_buy_quote": 3913278.608768 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.001791, "high": 0.001851, "low": 0.001757, "close": 0.001763, "volume": 1087255991.0, "close_time": 1766275199999, "quote_volume": 1953421.093416, "trades": 13826, "taker_buy_base": 587240901.0, "taker_buy_quote": 1054990.982028 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.001763, "high": 0.001767, "low": 0.001661, "close": 0.001687, "volume": 947557468.0, "close_time": 1766361599999, "quote_volume": 1618290.282987, "trades": 16568, "taker_buy_base": 471553509.0, "taker_buy_quote": 806452.811376 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.001687, "high": 0.001795, "low": 0.001667, "close": 0.001688, "volume": 1531961101.0, "close_time": 1766447999999, "quote_volume": 2633355.77689, "trades": 24974, "taker_buy_base": 795779466.0, "taker_buy_quote": 1367376.168809 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.001688, "high": 0.001752, "low": 0.001635, "close": 0.001689, "volume": 1213794180.0, "close_time": 1766534399999, "quote_volume": 2054324.894044, "trades": 19699, "taker_buy_base": 602596621.0, "taker_buy_quote": 1019868.402159 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00169, "high": 0.001713, "low": 0.001632, "close": 0.001702, "volume": 585434898.0, "close_time": 1766620799999, "quote_volume": 977572.508865, "trades": 8036, "taker_buy_base": 321779933.0, "taker_buy_quote": 537270.407805 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.001702, "high": 0.001746, "low": 0.00167, "close": 0.001715, "volume": 872044732.0, "close_time": 1766707199999, "quote_volume": 1490731.955052, "trades": 15372, "taker_buy_base": 419961790.0, "taker_buy_quote": 717878.143442 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.001714, "high": 0.00181, "low": 0.001676, "close": 0.001697, "volume": 1187693782.0, "close_time": 1766793599999, "quote_volume": 2056122.26535, "trades": 16017, "taker_buy_base": 589031610.0, "taker_buy_quote": 1020178.283398 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.001697, "high": 0.001745, "low": 0.001683, "close": 0.001729, "volume": 675050293.0, "close_time": 1766879999999, "quote_volume": 1156584.346812, "trades": 10812, "taker_buy_base": 354212528.0, "taker_buy_quote": 607373.587861 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00173, "high": 0.001732, "low": 0.00168, "close": 0.001712, "volume": 805035356.0, "close_time": 1766966399999, "quote_volume": 1373451.492864, "trades": 12445, "taker_buy_base": 453339731.0, "taker_buy_quote": 773491.91808 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.001713, "high": 0.001773, "low": 0.00168, "close": 0.001694, "volume": 1580545070.0, "close_time": 1767052799999, "quote_volume": 2728331.120052, "trades": 27408, "taker_buy_base": 612034622.0, "taker_buy_quote": 1059134.7161 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.001694, "high": 0.001698, "low": 0.001643, "close": 0.001651, "volume": 672626786.0, "close_time": 1767139199999, "quote_volume": 1121003.213522, "trades": 13891, "taker_buy_base": 319778830.0, "taker_buy_quote": 533286.088631 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00165, "high": 0.001696, "low": 0.001599, "close": 0.001616, "volume": 734541846.0, "close_time": 1767225599999, "quote_volume": 1213724.108691, "trades": 11343, "taker_buy_base": 396172427.0, "taker_buy_quote": 655812.869948 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.001617, "high": 0.001758, "low": 0.001597, "close": 0.001758, "volume": 1069400449.0, "close_time": 1767311999999, "quote_volume": 1792492.688073, "trades": 14598, "taker_buy_base": 577415294.0, "taker_buy_quote": 967654.567213 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00176, "high": 0.002156, "low": 0.001722, "close": 0.002091, "volume": 3920380845.0, "close_time": 1767398399999, "quote_volume": 7594454.73176, "trades": 64308, "taker_buy_base": 1982164341.0, "taker_buy_quote": 3837504.965412 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.002088, "high": 0.002103, "low": 0.001909, "close": 0.002005, "volume": 2184688753.0, "close_time": 1767484799999, "quote_volume": 4341780.949373, "trades": 48296, "taker_buy_base": 1053975962.0, "taker_buy_quote": 2093713.162519 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.002005, "high": 0.002252, "low": 0.001999, "close": 0.002123, "volume": 2731421713.0, "close_time": 1767571199999, "quote_volume": 5811985.717012, "trades": 72558, "taker_buy_base": 1355496848.0, "taker_buy_quote": 2880564.321468 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.002123, "high": 0.002214, "low": 0.002026, "close": 0.002156, "volume": 1414699010.0, "close_time": 1767657599999, "quote_volume": 2996884.007549, "trades": 39064, "taker_buy_base": 666872581.0, "taker_buy_quote": 1412655.450722 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.002155, "high": 0.002248, "low": 0.002045, "close": 0.002123, "volume": 1682445467.0, "close_time": 1767743999999, "quote_volume": 3614648.81703, "trades": 48377, "taker_buy_base": 879046519.0, "taker_buy_quote": 1887141.295346 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.002123, "high": 0.002138, "low": 0.001948, "close": 0.00197, "volume": 1159163766.0, "close_time": 1767830399999, "quote_volume": 2359593.553577, "trades": 31399, "taker_buy_base": 582275265.0, "taker_buy_quote": 1185469.724555 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.001971, "high": 0.002002, "low": 0.001867, "close": 0.001944, "volume": 736996603.0, "close_time": 1767916799999, "quote_volume": 1428306.155628, "trades": 19682, "taker_buy_base": 370132485.0, "taker_buy_quote": 718841.57749 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.001945, "high": 0.002013, "low": 0.001909, "close": 0.001944, "volume": 697619279.0, "close_time": 1768003199999, "quote_volume": 1362343.369734, "trades": 23138, "taker_buy_base": 341782664.0, "taker_buy_quote": 668928.027757 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.001945, "high": 0.001964, "low": 0.001896, "close": 0.001904, "volume": 395803369.0, "close_time": 1768089599999, "quote_volume": 763582.659818, "trades": 17101, "taker_buy_base": 188190699.0, "taker_buy_quote": 363296.690612 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.001904, "high": 0.001964, "low": 0.001863, "close": 0.001913, "volume": 412537744.0, "close_time": 1768175999999, "quote_volume": 791270.260958, "trades": 16707, "taker_buy_base": 215027212.0, "taker_buy_quote": 412589.147149 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.001912, "high": 0.001966, "low": 0.001819, "close": 0.001839, "volume": 585053097.0, "close_time": 1768262399999, "quote_volume": 1096810.481867, "trades": 26416, "taker_buy_base": 294050254.0, "taker_buy_quote": 551127.928761 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.001839, "high": 0.002062, "low": 0.001835, "close": 0.001997, "volume": 930493297.0, "close_time": 1768348799999, "quote_volume": 1804175.605659, "trades": 34159, "taker_buy_base": 407567205.0, "taker_buy_quote": 789390.965414 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.001999, "high": 0.002041, "low": 0.001919, "close": 0.001929, "volume": 1069072111.0, "close_time": 1768435199999, "quote_volume": 2120706.34594, "trades": 27297, "taker_buy_base": 488614465.0, "taker_buy_quote": 969709.029255 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.001929, "high": 0.00193, "low": 0.001761, "close": 0.001806, "volume": 1141526960.0, "close_time": 1768521599999, "quote_volume": 2095165.591479, "trades": 27701, "taker_buy_base": 582167328.0, "taker_buy_quote": 1067718.665881 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.001806, "high": 0.001841, "low": 0.00173, "close": 0.001832, "volume": 705081866.0, "close_time": 1768607999999, "quote_volume": 1265752.878489, "trades": 15491, "taker_buy_base": 382295293.0, "taker_buy_quote": 687304.824495 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.001833, "high": 0.001834, "low": 0.001773, "close": 0.001778, "volume": 330747865.0, "close_time": 1768694399999, "quote_volume": 597359.244883, "trades": 8405, "taker_buy_base": 147618753.0, "taker_buy_quote": 266634.855968 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.001777, "high": 0.0018, "low": 0.00165, "close": 0.001654, "volume": 520190227.0, "close_time": 1768780799999, "quote_volume": 904737.436784, "trades": 15210, "taker_buy_base": 272705008.0, "taker_buy_quote": 474043.048794 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.001656, "high": 0.001656, "low": 0.001471, "close": 0.001625, "volume": 1083404957.0, "close_time": 1768867199999, "quote_volume": 1715119.32439, "trades": 20382, "taker_buy_base": 555077553.0, "taker_buy_quote": 878042.916548 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.001626, "high": 0.001626, "low": 0.001489, "close": 0.001503, "volume": 833640231.0, "close_time": 1768953599999, "quote_volume": 1298349.008709, "trades": 11087, "taker_buy_base": 410361441.0, "taker_buy_quote": 639476.05402 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.001502, "high": 0.001605, "low": 0.001495, "close": 0.001552, "volume": 811880704.0, "close_time": 1769039999999, "quote_volume": 1256578.348679, "trades": 13578, "taker_buy_base": 415834783.0, "taker_buy_quote": 643596.402981 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.001553, "high": 0.001578, "low": 0.001508, "close": 0.001529, "volume": 375518651.0, "close_time": 1769126399999, "quote_volume": 581690.952787, "trades": 7504, "taker_buy_base": 181043077.0, "taker_buy_quote": 280676.59886 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.001529, "high": 0.001594, "low": 0.001507, "close": 0.001532, "volume": 472138711.0, "close_time": 1769212799999, "quote_volume": 729310.650177, "trades": 8169, "taker_buy_base": 225109523.0, "taker_buy_quote": 348040.977175 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.001531, "high": 0.00155, "low": 0.001514, "close": 0.001518, "volume": 214501667.0, "close_time": 1769299199999, "quote_volume": 328492.196394, "trades": 3499, "taker_buy_base": 118013945.0, "taker_buy_quote": 180706.29372 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.001517, "high": 0.001525, "low": 0.001398, "close": 0.00143, "volume": 665050168.0, "close_time": 1769385599999, "quote_volume": 976352.823702, "trades": 8559, "taker_buy_base": 332808705.0, "taker_buy_quote": 489166.503316 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.001432, "high": 0.001522, "low": 0.001429, "close": 0.001496, "volume": 575839417.0, "close_time": 1769471999999, "quote_volume": 854751.242276, "trades": 8602, "taker_buy_base": 292147363.0, "taker_buy_quote": 433792.683171 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.001495, "high": 0.001531, "low": 0.001472, "close": 0.001525, "volume": 462201467.0, "close_time": 1769558399999, "quote_volume": 693516.19007, "trades": 6199, "taker_buy_base": 234876580.0, "taker_buy_quote": 352766.212511 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.001526, "high": 0.001542, "low": 0.001489, "close": 0.001519, "volume": 568545080.0, "close_time": 1769644799999, "quote_volume": 861776.67297, "trades": 10324, "taker_buy_base": 281343499.0, "taker_buy_quote": 426919.989303 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.00152, "high": 0.001525, "low": 0.001338, "close": 0.001407, "volume": 1044200710.0, "close_time": 1769731199999, "quote_volume": 1477214.195207, "trades": 14619, "taker_buy_base": 485204934.0, "taker_buy_quote": 685144.721669 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.001408, "high": 0.00142, "low": 0.001333, "close": 0.001369, "volume": 1517423400.0, "close_time": 1769817599999, "quote_volume": 2084179.123975, "trades": 17436, "taker_buy_base": 737366627.0, "taker_buy_quote": 1012637.662224 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.001368, "high": 0.001373, "low": 0.001073, "close": 0.001238, "volume": 1625493022.0, "close_time": 1769903999999, "quote_volume": 1992713.767105, "trades": 27629, "taker_buy_base": 780779041.0, "taker_buy_quote": 955330.481233 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.001238, "high": 0.001285, "low": 0.001157, "close": 0.001187, "volume": 1035603385.0, "close_time": 1769990399999, "quote_volume": 1274097.187096, "trades": 17061, "taker_buy_base": 501044457.0, "taker_buy_quote": 617360.446362 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.001187, "high": 0.00127, "low": 0.00115, "close": 0.001259, "volume": 861549986.0, "close_time": 1770076799999, "quote_volume": 1043923.332429, "trades": 16817, "taker_buy_base": 393340330.0, "taker_buy_quote": 477305.731485 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.001259, "high": 0.001295, "low": 0.001171, "close": 0.001226, "volume": 1141629302.0, "close_time": 1770163199999, "quote_volume": 1411273.166449, "trades": 16971, "taker_buy_base": 567100065.0, "taker_buy_quote": 702214.40964 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.001225, "high": 0.001267, "low": 0.001174, "close": 0.001206, "volume": 1120043516.0, "close_time": 1770249599999, "quote_volume": 1357322.356442, "trades": 20274, "taker_buy_base": 583864767.0, "taker_buy_quote": 707792.977763 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.001207, "high": 0.001217, "low": 0.000976, "close": 0.000991, "volume": 1985053035.0, "close_time": 1770335999999, "quote_volume": 2159246.109628, "trades": 38535, "taker_buy_base": 971248435.0, "taker_buy_quote": 1056631.338484 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00099, "high": 0.001172, "low": 0.000874, "close": 0.001129, "volume": 1634281145.0, "close_time": 1770422399999, "quote_volume": 1707393.816848, "trades": 27875, "taker_buy_base": 863220961.0, "taker_buy_quote": 900726.409786 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.001132, "high": 0.001141, "low": 0.001074, "close": 0.001111, "volume": 579991145.0, "close_time": 1770508799999, "quote_volume": 644297.667664, "trades": 10866, "taker_buy_base": 295851661.0, "taker_buy_quote": 328614.27611 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.001111, "high": 0.001111, "low": 0.001042, "close": 0.001056, "volume": 485744875.0, "close_time": 1770595199999, "quote_volume": 524748.734324, "trades": 8112, "taker_buy_base": 242355527.0, "taker_buy_quote": 261855.747957 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.001057, "high": 0.001082, "low": 0.001002, "close": 0.001065, "volume": 728142905.0, "close_time": 1770681599999, "quote_volume": 757589.115392, "trades": 9141, "taker_buy_base": 348880575.0, "taker_buy_quote": 363521.010209 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.001066, "high": 0.001069, "low": 0.000997, "close": 0.001017, "volume": 493395003.0, "close_time": 1770767999999, "quote_volume": 503372.145114, "trades": 5941, "taker_buy_base": 222759067.0, "taker_buy_quote": 227075.614291 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.001018, "high": 0.001043, "low": 0.000976, "close": 0.001005, "volume": 568084667.0, "close_time": 1770854399999, "quote_volume": 571236.135237, "trades": 7967, "taker_buy_base": 261658742.0, "taker_buy_quote": 263151.249723 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.001005, "high": 0.001063, "low": 0.001001, "close": 0.001058, "volume": 675250871.0, "close_time": 1770940799999, "quote_volume": 698194.709063, "trades": 11597, "taker_buy_base": 348154456.0, "taker_buy_quote": 360702.602334 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.001057, "high": 0.001124, "low": 0.001031, "close": 0.001098, "volume": 882247551.0, "close_time": 1771027199999, "quote_volume": 957185.837172, "trades": 14165, "taker_buy_base": 450861308.0, "taker_buy_quote": 489289.606998 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.001101, "high": 0.001271, "low": 0.001096, "close": 0.00122, "volume": 1043029149.0, "close_time": 1771113599999, "quote_volume": 1225264.843985, "trades": 14496, "taker_buy_base": 524273432.0, "taker_buy_quote": 615918.274317 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.001221, "high": 0.001224, "low": 0.001085, "close": 0.001106, "volume": 823837039.0, "close_time": 1771199999999, "quote_volume": 945952.335737, "trades": 14305, "taker_buy_base": 379136741.0, "taker_buy_quote": 435933.829097 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.001105, "high": 0.001156, "low": 0.001089, "close": 0.001131, "volume": 457449797.0, "close_time": 1771286399999, "quote_volume": 511719.764502, "trades": 8409, "taker_buy_base": 218807909.0, "taker_buy_quote": 244921.641377 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00113, "high": 0.001134, "low": 0.001072, "close": 0.001095, "volume": 364793618.0, "close_time": 1771372799999, "quote_volume": 401643.146169, "trades": 8632, "taker_buy_base": 183796276.0, "taker_buy_quote": 202414.811327 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.001094, "high": 0.001127, "low": 0.001037, "close": 0.001042, "volume": 427972160.0, "close_time": 1771459199999, "quote_volume": 465111.006404, "trades": 7226, "taker_buy_base": 214768051.0, "taker_buy_quote": 233805.120589 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.001043, "high": 0.001063, "low": 0.001003, "close": 0.001036, "volume": 410661348.0, "close_time": 1771545599999, "quote_volume": 424062.611456, "trades": 6427, "taker_buy_base": 221390062.0, "taker_buy_quote": 228561.012944 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.001036, "high": 0.001094, "low": 0.00102, "close": 0.001084, "volume": 588887428.0, "close_time": 1771631999999, "quote_volume": 625168.642784, "trades": 7647, "taker_buy_base": 299826367.0, "taker_buy_quote": 318119.097024 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.001082, "high": 0.001105, "low": 0.001051, "close": 0.001052, "volume": 291879656.0, "close_time": 1771718399999, "quote_volume": 315926.661814, "trades": 3770, "taker_buy_base": 160379888.0, "taker_buy_quote": 173910.960959 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.001051, "high": 0.001053, "low": 0.000997, "close": 0.001014, "volume": 308007345.0, "close_time": 1771804799999, "quote_volume": 314850.578536, "trades": 4125, "taker_buy_base": 134546454.0, "taker_buy_quote": 137742.470891 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.001013, "high": 0.001027, "low": 0.000946, "close": 0.000972, "volume": 626532037.0, "close_time": 1771891199999, "quote_volume": 615587.286075, "trades": 8176, "taker_buy_base": 347124924.0, "taker_buy_quote": 340854.5235 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.000973, "high": 0.000991, "low": 0.00095, "close": 0.000969, "volume": 415962041.0, "close_time": 1771977599999, "quote_volume": 402372.210322, "trades": 4671, "taker_buy_base": 222471427.0, "taker_buy_quote": 215263.352559 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.000969, "high": 0.001107, "low": 0.000969, "close": 0.001048, "volume": 955660977.0, "close_time": 1772063999999, "quote_volume": 1003419.571483, "trades": 14874, "taker_buy_base": 434416295.0, "taker_buy_quote": 454705.370912 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.001051, "high": 0.001059, "low": 0.000984, "close": 0.001011, "volume": 639647437.0, "close_time": 1772150399999, "quote_volume": 655429.330181, "trades": 9989, "taker_buy_base": 321435914.0, "taker_buy_quote": 329175.002158 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.001012, "high": 0.001037, "low": 0.000953, "close": 0.000975, "volume": 637127674.0, "close_time": 1772236799999, "quote_volume": 635295.605854, "trades": 10214, "taker_buy_base": 301457454.0, "taker_buy_quote": 300346.95083 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.000976, "high": 0.000992, "low": 0.000889, "close": 0.000986, "volume": 998463024.0, "close_time": 1772323199999, "quote_volume": 928218.981937, "trades": 13728, "taker_buy_base": 540501334.0, "taker_buy_quote": 503804.559831 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.000988, "high": 0.001037, "low": 0.000927, "close": 0.00095, "volume": 957107399.0, "close_time": 1772409599999, "quote_volume": 941096.253713, "trades": 14667, "taker_buy_base": 451057919.0, "taker_buy_quote": 443481.768823 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.000951, "high": 0.00103, "low": 0.000937, "close": 0.000979, "volume": 625288226.0, "close_time": 1772495999999, "quote_volume": 611603.93255, "trades": 11271, "taker_buy_base": 278938570.0, "taker_buy_quote": 272987.546418 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.000979, "high": 0.000989, "low": 0.000933, "close": 0.000964, "volume": 679106610.0, "close_time": 1772582399999, "quote_volume": 652586.239498, "trades": 7721, "taker_buy_base": 326200539.0, "taker_buy_quote": 313865.308657 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.000964, "high": 0.001043, "low": 0.000953, "close": 0.001011, "volume": 912875315.0, "close_time": 1772668799999, "quote_volume": 913175.132694, "trades": 12154, "taker_buy_base": 412655072.0, "taker_buy_quote": 413523.324057 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.001012, "high": 0.001022, "low": 0.000964, "close": 0.000986, "volume": 586627406.0, "close_time": 1772755199999, "quote_volume": 585815.005229, "trades": 7411, "taker_buy_base": 291729680.0, "taker_buy_quote": 291459.810163 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.000988, "high": 0.000998, "low": 0.000922, "close": 0.000935, "volume": 727125294.0, "close_time": 1772841599999, "quote_volume": 693812.696625, "trades": 9596, "taker_buy_base": 346242683.0, "taker_buy_quote": 330529.234918 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.000936, "high": 0.000936, "low": 0.000882, "close": 0.000894, "volume": 560024493.0, "close_time": 1772927999999, "quote_volume": 509270.335295, "trades": 5459, "taker_buy_base": 276306234.0, "taker_buy_quote": 251540.300965 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.000895, "high": 0.00091, "low": 0.000876, "close": 0.000882, "volume": 725135015.0, "close_time": 1773014399999, "quote_volume": 644183.384377, "trades": 5668, "taker_buy_base": 367405062.0, "taker_buy_quote": 326519.816122 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.000883, "high": 0.00094, "low": 0.00088, "close": 0.000908, "volume": 648484625.0, "close_time": 1773100799999, "quote_volume": 590810.454812, "trades": 5542, "taker_buy_base": 318350869.0, "taker_buy_quote": 290146.520852 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.000908, "high": 0.000952, "low": 0.000904, "close": 0.000909, "volume": 719963108.0, "close_time": 1773187199999, "quote_volume": 668249.804813, "trades": 6592, "taker_buy_base": 365130929.0, "taker_buy_quote": 339066.224028 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00091, "high": 0.000935, "low": 0.000892, "close": 0.000925, "volume": 550829952.0, "close_time": 1773273599999, "quote_volume": 503011.564617, "trades": 5189, "taker_buy_base": 275838352.0, "taker_buy_quote": 252039.247092 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.000928, "high": 0.001386, "low": 0.000911, "close": 0.001177, "volume": 14143276984.0, "close_time": 1773359999999, "quote_volume": 17041202.34326, "trades": 185534, "taker_buy_base": 7101490291.0, "taker_buy_quote": 8554903.122019 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.001178, "high": 0.001255, "low": 0.001107, "close": 0.001143, "volume": 7874333971.0, "close_time": 1773446399999, "quote_volume": 9241729.29581, "trades": 85212, "taker_buy_base": 3745407405.0, "taker_buy_quote": 4397963.781636 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.001142, "high": 0.00125, "low": 0.001052, "close": 0.001072, "volume": 2831959086.0, "close_time": 1773532799999, "quote_volume": 3208945.694336, "trades": 29797, "taker_buy_base": 1365949955.0, "taker_buy_quote": 1547784.920976 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.001071, "high": 0.001132, "low": 0.001069, "close": 0.001091, "volume": 1195759050.0, "close_time": 1773619199999, "quote_volume": 1310516.464513, "trades": 14305, "taker_buy_base": 599087751.0, "taker_buy_quote": 657370.441591 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00109, "high": 0.001196, "low": 0.001087, "close": 0.001122, "volume": 1600622369.0, "close_time": 1773705599999, "quote_volume": 1808668.192389, "trades": 21943, "taker_buy_base": 791223640.0, "taker_buy_quote": 894851.223007 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.001122, "high": 0.00113, "low": 0.001036, "close": 0.001046, "volume": 945733401.0, "close_time": 1773791999999, "quote_volume": 1020203.625453, "trades": 12999, "taker_buy_base": 464947162.0, "taker_buy_quote": 501720.122546 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.001047, "high": 0.001081, "low": 0.000985, "close": 0.001006, "volume": 812834590.0, "close_time": 1773878399999, "quote_volume": 835195.27673, "trades": 12128, "taker_buy_base": 394894069.0, "taker_buy_quote": 406106.432239 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.001006, "high": 0.001018, "low": 0.000966, "close": 0.00099, "volume": 555838778.0, "close_time": 1773964799999, "quote_volume": 550162.671605, "trades": 6642, "taker_buy_base": 266009573.0, "taker_buy_quote": 263474.130025 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00099, "high": 0.001025, "low": 0.000977, "close": 0.000997, "volume": 603909445.0, "close_time": 1774051199999, "quote_volume": 605306.371586, "trades": 8358, "taker_buy_base": 290904618.0, "taker_buy_quote": 291447.518079 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.000997, "high": 0.001242, "low": 0.000997, "close": 0.001099, "volume": 5776018847.0, "close_time": 1774137599999, "quote_volume": 6562029.286165, "trades": 67198, "taker_buy_base": 2940148826.0, "taker_buy_quote": 3339974.196994 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.001099, "high": 0.001238, "low": 0.001054, "close": 0.001136, "volume": 8406654976.0, "close_time": 1774223999999, "quote_volume": 9512796.837176, "trades": 97939, "taker_buy_base": 4276774048.0, "taker_buy_quote": 4834811.144702 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.001136, "high": 0.001221, "low": 0.001121, "close": 0.001142, "volume": 3778964849.0, "close_time": 1774310399999, "quote_volume": 4389771.426278, "trades": 45986, "taker_buy_base": 1986087804.0, "taker_buy_quote": 2308639.34827 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.001141, "high": 0.001166, "low": 0.001073, "close": 0.001095, "volume": 1415975717.0, "close_time": 1774396799999, "quote_volume": 1578312.707163, "trades": 17019, "taker_buy_base": 695037362.0, "taker_buy_quote": 775082.5527 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.001094, "high": 0.00114, "low": 0.00108, "close": 0.001086, "volume": 804305617.0, "close_time": 1774483199999, "quote_volume": 892099.147571, "trades": 8964, "taker_buy_base": 364918321.0, "taker_buy_quote": 404521.226475 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.001086, "high": 0.001092, "low": 0.00103, "close": 0.001044, "volume": 753597179.0, "close_time": 1774569599999, "quote_volume": 796580.229635, "trades": 9233, "taker_buy_base": 395792642.0, "taker_buy_quote": 418342.512326 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.001044, "high": 0.001052, "low": 0.001, "close": 0.001002, "volume": 520119366.0, "close_time": 1774655999999, "quote_volume": 531049.100316, "trades": 6785, "taker_buy_base": 276432427.0, "taker_buy_quote": 282583.322317 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.001002, "high": 0.001136, "low": 0.000996, "close": 0.001027, "volume": 3513101796.0, "close_time": 1774742399999, "quote_volume": 3777834.158328, "trades": 40509, "taker_buy_base": 1731513040.0, "taker_buy_quote": 1861332.499613 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.001028, "high": 0.001033, "low": 0.000975, "close": 0.000999, "volume": 544373364.0, "close_time": 1774828799999, "quote_volume": 551967.959106, "trades": 6509, "taker_buy_base": 259306400.0, "taker_buy_quote": 263113.579091 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.000999, "high": 0.001068, "low": 0.000997, "close": 0.001006, "volume": 977111272.0, "close_time": 1774915199999, "quote_volume": 998825.970196, "trades": 10117, "taker_buy_base": 459776949.0, "taker_buy_quote": 470613.373212 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.001005, "high": 0.001041, "low": 0.000994, "close": 0.001017, "volume": 799476812.0, "close_time": 1775001599999, "quote_volume": 813149.387573, "trades": 8449, "taker_buy_base": 409240473.0, "taker_buy_quote": 416718.010165 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.001016, "high": 0.001048, "low": 0.001001, "close": 0.001027, "volume": 798018175.0, "close_time": 1775087999999, "quote_volume": 821460.08679, "trades": 8450, "taker_buy_base": 406873989.0, "taker_buy_quote": 419109.04415 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.001027, "high": 0.001041, "low": 0.00092, "close": 0.000952, "volume": 1065368541.0, "close_time": 1775174399999, "quote_volume": 1038712.903134, "trades": 11584, "taker_buy_base": 509525070.0, "taker_buy_quote": 497514.590291 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.000954, "high": 0.00109, "low": 0.000952, "close": 0.001, "volume": 2930487247.0, "close_time": 1775260799999, "quote_volume": 2980914.74525, "trades": 33222, "taker_buy_base": 1489414405.0, "taker_buy_quote": 1515907.134544 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.001, "high": 0.00102, "low": 0.000988, "close": 0.000991, "volume": 845652360.0, "close_time": 1775347199999, "quote_volume": 847875.247881, "trades": 8435, "taker_buy_base": 412191303.0, "taker_buy_quote": 413396.69328 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.000992, "high": 0.001002, "low": 0.00093, "close": 0.000999, "volume": 1120490821.0, "close_time": 1775433599999, "quote_volume": 1070117.484269, "trades": 9849, "taker_buy_base": 559082711.0, "taker_buy_quote": 534976.633935 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.001001, "high": 0.001017, "low": 0.000954, "close": 0.000959, "volume": 1378121772.0, "close_time": 1775519999999, "quote_volume": 1371025.998806, "trades": 13666, "taker_buy_base": 650888344.0, "taker_buy_quote": 647440.487129 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.000959, "high": 0.001039, "low": 0.000952, "close": 0.001035, "volume": 1142992927.0, "close_time": 1775606399999, "quote_volume": 1124505.818893, "trades": 43260, "taker_buy_base": 586927951.0, "taker_buy_quote": 577287.683811 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.001034, "high": 0.001058, "low": 0.001007, "close": 0.001008, "volume": 1088202873.0, "close_time": 1775692799999, "quote_volume": 1126263.594839, "trades": 12944, "taker_buy_base": 512902831.0, "taker_buy_quote": 531347.204687 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.001009, "high": 0.001203, "low": 0.000997, "close": 0.00107, "volume": 4460019598.0, "close_time": 1775779199999, "quote_volume": 4926103.255846, "trades": 56282, "taker_buy_base": 2291697576.0, "taker_buy_quote": 2530020.173456 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.001071, "high": 0.001137, "low": 0.001064, "close": 0.001085, "volume": 750054026.0, "close_time": 1775865599999, "quote_volume": 824473.673563, "trades": 8152, "taker_buy_base": 363174471.0, "taker_buy_quote": 399075.933114 } ] } }, "last_update": "2026-04-10T08:57:58.566776" }