{ "symbol": "ZAMAUSDT", "fetched_at": "2026-04-10T08:58:27.327885", "intervals": { "1h": { "count": 1604, "start_date": "2026-02-02T13:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.025, "high": 0.04888, "low": 0.025, "close": 0.03198, "volume": 672520653.0, "close_time": 1770040799999, "quote_volume": 22696298.72096, "trades": 154297, "taker_buy_base": 345715289.0, "taker_buy_quote": 11673333.15773 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.03197, "high": 0.03387, "low": 0.0312, "close": 0.03261, "volume": 167872498.0, "close_time": 1770044399999, "quote_volume": 5426204.89879, "trades": 49734, "taker_buy_base": 86151541.0, "taker_buy_quote": 2784810.46836 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.03259, "high": 0.03548, "low": 0.03207, "close": 0.03375, "volume": 219382375.0, "close_time": 1770047999999, "quote_volume": 7404382.69325, "trades": 59695, "taker_buy_base": 110508864.0, "taker_buy_quote": 3730077.33378 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03371, "high": 0.03665, "low": 0.03226, "close": 0.03599, "volume": 160548373.0, "close_time": 1770051599999, "quote_volume": 5504050.43215, "trades": 43334, "taker_buy_base": 86853125.0, "taker_buy_quote": 2979316.22878 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.03599, "high": 0.03778, "low": 0.03458, "close": 0.03649, "volume": 234517393.0, "close_time": 1770055199999, "quote_volume": 8506919.40501, "trades": 58537, "taker_buy_base": 120561996.0, "taker_buy_quote": 4372333.30321 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.03644, "high": 0.03691, "low": 0.03528, "close": 0.03609, "volume": 91270512.0, "close_time": 1770058799999, "quote_volume": 3289053.87262, "trades": 28639, "taker_buy_base": 43752290.0, "taker_buy_quote": 1576751.85934 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.03611, "high": 0.03626, "low": 0.03429, "close": 0.03439, "volume": 66312386.0, "close_time": 1770062399999, "quote_volume": 2343987.75902, "trades": 20035, "taker_buy_base": 31724908.0, "taker_buy_quote": 1121141.65064 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03439, "high": 0.03627, "low": 0.0342, "close": 0.03576, "volume": 68743334.0, "close_time": 1770065999999, "quote_volume": 2426370.4512, "trades": 21740, "taker_buy_base": 37600249.0, "taker_buy_quote": 1327217.76718 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.03574, "high": 0.03669, "low": 0.03545, "close": 0.03568, "volume": 45501021.0, "close_time": 1770069599999, "quote_volume": 1638082.26646, "trades": 13430, "taker_buy_base": 22105378.0, "taker_buy_quote": 795554.23153 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.03568, "high": 0.038, "low": 0.03534, "close": 0.03737, "volume": 54935057.0, "close_time": 1770073199999, "quote_volume": 2017326.58825, "trades": 20863, "taker_buy_base": 26399889.0, "taker_buy_quote": 969786.37128 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.03737, "high": 0.03771, "low": 0.03523, "close": 0.03539, "volume": 57861362.0, "close_time": 1770076799999, "quote_volume": 2099672.87574, "trades": 20987, "taker_buy_base": 28688031.0, "taker_buy_quote": 1039008.756 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0354, "high": 0.03737, "low": 0.03434, "close": 0.03711, "volume": 88360411.0, "close_time": 1770080399999, "quote_volume": 3172514.33461, "trades": 22978, "taker_buy_base": 45186278.0, "taker_buy_quote": 1624232.31733 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0371, "high": 0.03752, "low": 0.03513, "close": 0.03568, "volume": 85884570.0, "close_time": 1770083999999, "quote_volume": 3128473.8171, "trades": 23327, "taker_buy_base": 43481863.0, "taker_buy_quote": 1582160.23906 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.03566, "high": 0.0364, "low": 0.03494, "close": 0.03568, "volume": 46572791.0, "close_time": 1770087599999, "quote_volume": 1660190.02157, "trades": 13745, "taker_buy_base": 21379227.0, "taker_buy_quote": 761621.57029 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.03568, "high": 0.03686, "low": 0.03484, "close": 0.03492, "volume": 63369596.0, "close_time": 1770091199999, "quote_volume": 2280077.6395, "trades": 16405, "taker_buy_base": 31127043.0, "taker_buy_quote": 1120710.13972 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03493, "high": 0.03512, "low": 0.03287, "close": 0.03451, "volume": 75343123.0, "close_time": 1770094799999, "quote_volume": 2565427.60662, "trades": 21265, "taker_buy_base": 36948194.0, "taker_buy_quote": 1257574.28854 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.03451, "high": 0.03451, "low": 0.03211, "close": 0.03302, "volume": 77225559.0, "close_time": 1770098399999, "quote_volume": 2552019.74762, "trades": 15710, "taker_buy_base": 36699434.0, "taker_buy_quote": 1213025.07421 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.03299, "high": 0.03348, "low": 0.03158, "close": 0.03195, "volume": 65763507.0, "close_time": 1770101999999, "quote_volume": 2140082.71256, "trades": 11977, "taker_buy_base": 30035583.0, "taker_buy_quote": 977337.91371 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.03194, "high": 0.03196, "low": 0.0308, "close": 0.03156, "volume": 86575417.0, "close_time": 1770105599999, "quote_volume": 2726213.6034, "trades": 17794, "taker_buy_base": 41061212.0, "taker_buy_quote": 1293113.67456 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03157, "high": 0.03291, "low": 0.03084, "close": 0.03142, "volume": 86591488.0, "close_time": 1770109199999, "quote_volume": 2745572.66992, "trades": 22982, "taker_buy_base": 42217323.0, "taker_buy_quote": 1338644.30183 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.03144, "high": 0.03162, "low": 0.03039, "close": 0.03065, "volume": 75690644.0, "close_time": 1770112799999, "quote_volume": 2342792.00168, "trades": 20317, "taker_buy_base": 36965430.0, "taker_buy_quote": 1144287.9662 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.03063, "high": 0.03206, "low": 0.03063, "close": 0.03177, "volume": 1351977757.0, "close_time": 1770116399999, "quote_volume": 42380912.9506, "trades": 922290, "taker_buy_base": 681106074.0, "taker_buy_quote": 21354702.37751 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.03176, "high": 0.03244, "low": 0.03165, "close": 0.03194, "volume": 504663179.0, "close_time": 1770119999999, "quote_volume": 16160933.11991, "trades": 353684, "taker_buy_base": 251591738.0, "taker_buy_quote": 8058034.42641 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03194, "high": 0.03195, "low": 0.03086, "close": 0.03131, "volume": 423555170.0, "close_time": 1770123599999, "quote_volume": 13261816.69421, "trades": 184603, "taker_buy_base": 210521602.0, "taker_buy_quote": 6591590.02529 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.03131, "high": 0.03165, "low": 0.03013, "close": 0.03057, "volume": 307894279.0, "close_time": 1770127199999, "quote_volume": 9577688.73371, "trades": 119137, "taker_buy_base": 153197636.0, "taker_buy_quote": 4766034.5823 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.03057, "high": 0.03131, "low": 0.02841, "close": 0.02865, "volume": 197810599.0, "close_time": 1770130799999, "quote_volume": 5933288.52767, "trades": 47859, "taker_buy_base": 96706276.0, "taker_buy_quote": 2901824.61036 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.02865, "high": 0.02936, "low": 0.028, "close": 0.02855, "volume": 177610966.0, "close_time": 1770134399999, "quote_volume": 5086417.79003, "trades": 43986, "taker_buy_base": 85157886.0, "taker_buy_quote": 2438823.51006 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02855, "high": 0.02886, "low": 0.02663, "close": 0.02768, "volume": 171294802.0, "close_time": 1770137999999, "quote_volume": 4710350.34177, "trades": 38718, "taker_buy_base": 83478211.0, "taker_buy_quote": 2295811.01998 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02767, "high": 0.02787, "low": 0.02673, "close": 0.02682, "volume": 98885535.0, "close_time": 1770141599999, "quote_volume": 2704337.19573, "trades": 24147, "taker_buy_base": 47710258.0, "taker_buy_quote": 1304073.60368 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02681, "high": 0.02756, "low": 0.02647, "close": 0.02676, "volume": 91526732.0, "close_time": 1770145199999, "quote_volume": 2470223.60061, "trades": 20173, "taker_buy_base": 43082004.0, "taker_buy_quote": 1162799.94752 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.02677, "high": 0.02789, "low": 0.0262, "close": 0.0277, "volume": 82836468.0, "close_time": 1770148799999, "quote_volume": 2240791.59971, "trades": 18418, "taker_buy_base": 40297172.0, "taker_buy_quote": 1090830.6827 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0277, "high": 0.02862, "low": 0.02702, "close": 0.02844, "volume": 64339303.0, "close_time": 1770152399999, "quote_volume": 1784859.60145, "trades": 14824, "taker_buy_base": 32029990.0, "taker_buy_quote": 888229.17632 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02843, "high": 0.02859, "low": 0.02791, "close": 0.02798, "volume": 45545155.0, "close_time": 1770155999999, "quote_volume": 1285767.82245, "trades": 10547, "taker_buy_base": 21266912.0, "taker_buy_quote": 600519.03897 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02799, "high": 0.0288, "low": 0.02778, "close": 0.02831, "volume": 44751035.0, "close_time": 1770159599999, "quote_volume": 1263851.26997, "trades": 10377, "taker_buy_base": 21437467.0, "taker_buy_quote": 605156.43683 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.02831, "high": 0.02862, "low": 0.02749, "close": 0.02773, "volume": 38411680.0, "close_time": 1770163199999, "quote_volume": 1077912.02305, "trades": 17404, "taker_buy_base": 16894874.0, "taker_buy_quote": 474268.07017 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02772, "high": 0.02888, "low": 0.02721, "close": 0.02875, "volume": 58169007.0, "close_time": 1770166799999, "quote_volume": 1625316.62647, "trades": 17208, "taker_buy_base": 26769566.0, "taker_buy_quote": 747807.14575 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02875, "high": 0.03056, "low": 0.02861, "close": 0.02935, "volume": 115289217.0, "close_time": 1770170399999, "quote_volume": 3401336.55844, "trades": 43384, "taker_buy_base": 53381329.0, "taker_buy_quote": 1575672.83091 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.02936, "high": 0.03099, "low": 0.02932, "close": 0.03066, "volume": 79154412.0, "close_time": 1770173999999, "quote_volume": 2401680.27171, "trades": 39495, "taker_buy_base": 36241235.0, "taker_buy_quote": 1099111.33847 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.03066, "high": 0.03097, "low": 0.0295, "close": 0.02968, "volume": 60835781.0, "close_time": 1770177599999, "quote_volume": 1831136.34768, "trades": 30247, "taker_buy_base": 29356513.0, "taker_buy_quote": 883385.75116 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02967, "high": 0.03046, "low": 0.02954, "close": 0.03008, "volume": 45445651.0, "close_time": 1770181199999, "quote_volume": 1360366.66306, "trades": 23511, "taker_buy_base": 21796775.0, "taker_buy_quote": 652299.48861 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.03008, "high": 0.03031, "low": 0.02962, "close": 0.03009, "volume": 45839586.0, "close_time": 1770184799999, "quote_volume": 1373488.54757, "trades": 29227, "taker_buy_base": 22139695.0, "taker_buy_quote": 663185.65398 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0301, "high": 0.03081, "low": 0.02999, "close": 0.03055, "volume": 45024759.0, "close_time": 1770188399999, "quote_volume": 1366153.02449, "trades": 31491, "taker_buy_base": 21774880.0, "taker_buy_quote": 660958.90658 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.03055, "high": 0.03089, "low": 0.02936, "close": 0.02953, "volume": 48446748.0, "close_time": 1770191999999, "quote_volume": 1470866.26864, "trades": 25030, "taker_buy_base": 24008783.0, "taker_buy_quote": 728785.6741 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02953, "high": 0.03039, "low": 0.02875, "close": 0.02987, "volume": 52829259.0, "close_time": 1770195599999, "quote_volume": 1567730.33751, "trades": 28830, "taker_buy_base": 25815594.0, "taker_buy_quote": 765953.82458 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02987, "high": 0.03047, "low": 0.02881, "close": 0.02907, "volume": 44657397.0, "close_time": 1770199199999, "quote_volume": 1315413.01438, "trades": 25215, "taker_buy_base": 21673363.0, "taker_buy_quote": 638266.15315 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02906, "high": 0.0308, "low": 0.02873, "close": 0.03072, "volume": 47301466.0, "close_time": 1770202799999, "quote_volume": 1408683.58142, "trades": 28347, "taker_buy_base": 22713419.0, "taker_buy_quote": 676794.19231 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.03073, "high": 0.03178, "low": 0.0303, "close": 0.031, "volume": 85757750.0, "close_time": 1770206399999, "quote_volume": 2662003.28538, "trades": 51157, "taker_buy_base": 43313862.0, "taker_buy_quote": 1344739.35053 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.031, "high": 0.03175, "low": 0.03081, "close": 0.0312, "volume": 44080701.0, "close_time": 1770209999999, "quote_volume": 1378807.5485, "trades": 32157, "taker_buy_base": 22459018.0, "taker_buy_quote": 702715.10658 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.03119, "high": 0.03161, "low": 0.03054, "close": 0.03055, "volume": 55377297.0, "close_time": 1770213599999, "quote_volume": 1720902.11614, "trades": 36184, "taker_buy_base": 27712069.0, "taker_buy_quote": 861421.96344 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.03054, "high": 0.03186, "low": 0.03035, "close": 0.03042, "volume": 57159610.0, "close_time": 1770217199999, "quote_volume": 1770594.25201, "trades": 38045, "taker_buy_base": 28819002.0, "taker_buy_quote": 892590.86738 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.03041, "high": 0.03062, "low": 0.02959, "close": 0.02999, "volume": 59475170.0, "close_time": 1770220799999, "quote_volume": 1785845.62172, "trades": 36223, "taker_buy_base": 29374624.0, "taker_buy_quote": 881913.24313 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02999, "high": 0.03069, "low": 0.02903, "close": 0.02958, "volume": 63345573.0, "close_time": 1770224399999, "quote_volume": 1882760.27196, "trades": 38257, "taker_buy_base": 35310380.0, "taker_buy_quote": 1049646.31419 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.02958, "high": 0.02963, "low": 0.02861, "close": 0.0293, "volume": 42343178.0, "close_time": 1770227999999, "quote_volume": 1231465.24375, "trades": 26422, "taker_buy_base": 21478396.0, "taker_buy_quote": 624398.5156 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.02929, "high": 0.02945, "low": 0.02883, "close": 0.02918, "volume": 50269287.0, "close_time": 1770231599999, "quote_volume": 1466939.66677, "trades": 24430, "taker_buy_base": 24147245.0, "taker_buy_quote": 704657.57378 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.02919, "high": 0.0293, "low": 0.0287, "close": 0.02913, "volume": 37619899.0, "close_time": 1770235199999, "quote_volume": 1093857.76691, "trades": 17953, "taker_buy_base": 18864464.0, "taker_buy_quote": 548519.42123 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02914, "high": 0.02922, "low": 0.02821, "close": 0.0284, "volume": 17693434.0, "close_time": 1770238799999, "quote_volume": 506895.16801, "trades": 12161, "taker_buy_base": 8819319.0, "taker_buy_quote": 252502.3294 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0284, "high": 0.02844, "low": 0.02755, "close": 0.0284, "volume": 22790340.0, "close_time": 1770242399999, "quote_volume": 636913.92999, "trades": 14342, "taker_buy_base": 11243575.0, "taker_buy_quote": 314301.72267 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.02841, "high": 0.02898, "low": 0.02814, "close": 0.02844, "volume": 14665351.0, "close_time": 1770245999999, "quote_volume": 418585.2568, "trades": 9624, "taker_buy_base": 6712710.0, "taker_buy_quote": 191715.3737 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.02843, "high": 0.02906, "low": 0.02832, "close": 0.0288, "volume": 25745754.0, "close_time": 1770249599999, "quote_volume": 739058.4617, "trades": 15005, "taker_buy_base": 13507020.0, "taker_buy_quote": 387701.38548 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02879, "high": 0.02946, "low": 0.02828, "close": 0.02844, "volume": 52646924.0, "close_time": 1770253199999, "quote_volume": 1513172.75541, "trades": 25923, "taker_buy_base": 25446456.0, "taker_buy_quote": 732200.60258 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.02843, "high": 0.02891, "low": 0.0278, "close": 0.02782, "volume": 36157458.0, "close_time": 1770256799999, "quote_volume": 1022948.24266, "trades": 19156, "taker_buy_base": 18180312.0, "taker_buy_quote": 514311.46251 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.02783, "high": 0.02794, "low": 0.0272, "close": 0.02767, "volume": 42032068.0, "close_time": 1770260399999, "quote_volume": 1159200.0265, "trades": 22164, "taker_buy_base": 20883782.0, "taker_buy_quote": 575917.02227 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.02767, "high": 0.02788, "low": 0.02628, "close": 0.02686, "volume": 49549808.0, "close_time": 1770263999999, "quote_volume": 1332345.66932, "trades": 23392, "taker_buy_base": 24404146.0, "taker_buy_quote": 655766.66283 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02687, "high": 0.02694, "low": 0.02524, "close": 0.02536, "volume": 84169458.0, "close_time": 1770267599999, "quote_volume": 2198132.15951, "trades": 27270, "taker_buy_base": 40475494.0, "taker_buy_quote": 1056510.66071 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.02536, "high": 0.02658, "low": 0.02469, "close": 0.02631, "volume": 84205801.0, "close_time": 1770271199999, "quote_volume": 2152624.22902, "trades": 31213, "taker_buy_base": 41003045.0, "taker_buy_quote": 1049086.27125 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0263, "high": 0.02643, "low": 0.02574, "close": 0.02597, "volume": 43990119.0, "close_time": 1770274799999, "quote_volume": 1144025.38532, "trades": 17531, "taker_buy_base": 20915998.0, "taker_buy_quote": 543708.98003 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.02598, "high": 0.0263, "low": 0.02535, "close": 0.02545, "volume": 49608815.0, "close_time": 1770278399999, "quote_volume": 1285423.64605, "trades": 19255, "taker_buy_base": 26255527.0, "taker_buy_quote": 680421.20799 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02545, "high": 0.02574, "low": 0.02536, "close": 0.02552, "volume": 44524614.0, "close_time": 1770281999999, "quote_volume": 1137454.89454, "trades": 20050, "taker_buy_base": 22694686.0, "taker_buy_quote": 579841.02898 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.02552, "high": 0.02668, "low": 0.02547, "close": 0.02622, "volume": 50469098.0, "close_time": 1770285599999, "quote_volume": 1319286.28963, "trades": 21371, "taker_buy_base": 25709193.0, "taker_buy_quote": 672080.2981 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.02623, "high": 0.02898, "low": 0.02621, "close": 0.02783, "volume": 141512525.0, "close_time": 1770289199999, "quote_volume": 3944206.78704, "trades": 59563, "taker_buy_base": 77931595.0, "taker_buy_quote": 2172394.3343 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.02781, "high": 0.02847, "low": 0.02751, "close": 0.02833, "volume": 54593704.0, "close_time": 1770292799999, "quote_volume": 1530289.84897, "trades": 22715, "taker_buy_base": 27280352.0, "taker_buy_quote": 764588.15129 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02832, "high": 0.02995, "low": 0.02796, "close": 0.02979, "volume": 82659282.0, "close_time": 1770296399999, "quote_volume": 2389629.40673, "trades": 37707, "taker_buy_base": 43471705.0, "taker_buy_quote": 1255978.84163 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.02978, "high": 0.03053, "low": 0.02852, "close": 0.02855, "volume": 94365971.0, "close_time": 1770299999999, "quote_volume": 2798803.46798, "trades": 43333, "taker_buy_base": 45475762.0, "taker_buy_quote": 1348662.73021 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.02855, "high": 0.02929, "low": 0.02855, "close": 0.02908, "volume": 58222283.0, "close_time": 1770303599999, "quote_volume": 1685889.81822, "trades": 25368, "taker_buy_base": 27718259.0, "taker_buy_quote": 802726.99436 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.02908, "high": 0.03008, "low": 0.02781, "close": 0.02964, "volume": 173612817.0, "close_time": 1770307199999, "quote_volume": 5012054.59952, "trades": 69097, "taker_buy_base": 83844583.0, "taker_buy_quote": 2420301.03395 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02965, "high": 0.02994, "low": 0.02855, "close": 0.02866, "volume": 75715039.0, "close_time": 1770310799999, "quote_volume": 2222300.61712, "trades": 30158, "taker_buy_base": 38197425.0, "taker_buy_quote": 1120866.86932 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.02866, "high": 0.02923, "low": 0.02812, "close": 0.02902, "volume": 51504540.0, "close_time": 1770314399999, "quote_volume": 1482547.71422, "trades": 21780, "taker_buy_base": 25724268.0, "taker_buy_quote": 740513.58012 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.02902, "high": 0.02992, "low": 0.02871, "close": 0.02982, "volume": 41614446.0, "close_time": 1770317999999, "quote_volume": 1212468.13505, "trades": 18267, "taker_buy_base": 20008107.0, "taker_buy_quote": 583157.04009 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.02982, "high": 0.03094, "low": 0.02957, "close": 0.0307, "volume": 65786962.0, "close_time": 1770321599999, "quote_volume": 1989196.75406, "trades": 27840, "taker_buy_base": 31945039.0, "taker_buy_quote": 966296.15655 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0307, "high": 0.03124, "low": 0.02837, "close": 0.02914, "volume": 106659551.0, "close_time": 1770325199999, "quote_volume": 3165278.66355, "trades": 43871, "taker_buy_base": 52627755.0, "taker_buy_quote": 1560360.23891 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.02914, "high": 0.0294, "low": 0.02864, "close": 0.02867, "volume": 38737261.0, "close_time": 1770328799999, "quote_volume": 1123150.03828, "trades": 18078, "taker_buy_base": 21180475.0, "taker_buy_quote": 614117.07936 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.02867, "high": 0.02957, "low": 0.02837, "close": 0.02851, "volume": 20247215.0, "close_time": 1770332399999, "quote_volume": 589616.31108, "trades": 11227, "taker_buy_base": 11117442.0, "taker_buy_quote": 323814.80322 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0285, "high": 0.02934, "low": 0.02767, "close": 0.02809, "volume": 46467664.0, "close_time": 1770335999999, "quote_volume": 1318819.48727, "trades": 22232, "taker_buy_base": 24336909.0, "taker_buy_quote": 690298.7582 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02807, "high": 0.02842, "low": 0.02562, "close": 0.02767, "volume": 138846548.0, "close_time": 1770339599999, "quote_volume": 3775824.55015, "trades": 56954, "taker_buy_base": 69698214.0, "taker_buy_quote": 1894259.06087 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.02767, "high": 0.02938, "low": 0.02767, "close": 0.02919, "volume": 38012496.0, "close_time": 1770343199999, "quote_volume": 1089769.69092, "trades": 18107, "taker_buy_base": 17494019.0, "taker_buy_quote": 501087.38515 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.02918, "high": 0.02965, "low": 0.02787, "close": 0.02795, "volume": 37259867.0, "close_time": 1770346799999, "quote_volume": 1070192.11296, "trades": 17525, "taker_buy_base": 17744066.0, "taker_buy_quote": 509491.68268 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02796, "high": 0.0291, "low": 0.02755, "close": 0.029, "volume": 34163962.0, "close_time": 1770350399999, "quote_volume": 966332.64797, "trades": 17681, "taker_buy_base": 17297099.0, "taker_buy_quote": 489186.9061 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.029, "high": 0.03024, "low": 0.02895, "close": 0.03002, "volume": 36694877.0, "close_time": 1770353999999, "quote_volume": 1078181.01246, "trades": 17786, "taker_buy_base": 17976443.0, "taker_buy_quote": 528614.97083 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.03002, "high": 0.03067, "low": 0.02841, "close": 0.0292, "volume": 62315359.0, "close_time": 1770357599999, "quote_volume": 1831106.60833, "trades": 29296, "taker_buy_base": 27828750.0, "taker_buy_quote": 818766.07094 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0292, "high": 0.02947, "low": 0.02874, "close": 0.02942, "volume": 41227789.0, "close_time": 1770361199999, "quote_volume": 1202765.7279, "trades": 22199, "taker_buy_base": 20588226.0, "taker_buy_quote": 600690.60516 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02941, "high": 0.02944, "low": 0.02855, "close": 0.02872, "volume": 108785232.0, "close_time": 1770364799999, "quote_volume": 3153534.61755, "trades": 40583, "taker_buy_base": 52765030.0, "taker_buy_quote": 1530250.98749 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02873, "high": 0.0288, "low": 0.02784, "close": 0.02785, "volume": 31610997.0, "close_time": 1770368399999, "quote_volume": 897002.82264, "trades": 18237, "taker_buy_base": 14930813.0, "taker_buy_quote": 423548.45611 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02784, "high": 0.02868, "low": 0.02759, "close": 0.02837, "volume": 44702531.0, "close_time": 1770371999999, "quote_volume": 1259897.54366, "trades": 23670, "taker_buy_base": 22103097.0, "taker_buy_quote": 622897.29417 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02837, "high": 0.02919, "low": 0.02831, "close": 0.02845, "volume": 64337562.0, "close_time": 1770375599999, "quote_volume": 1850807.70723, "trades": 23370, "taker_buy_base": 25936921.0, "taker_buy_quote": 745487.37219 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.02846, "high": 0.029, "low": 0.02789, "close": 0.02898, "volume": 44762792.0, "close_time": 1770379199999, "quote_volume": 1273316.92105, "trades": 19292, "taker_buy_base": 22022584.0, "taker_buy_quote": 626412.09948 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02898, "high": 0.02909, "low": 0.02838, "close": 0.0287, "volume": 40201197.0, "close_time": 1770382799999, "quote_volume": 1154049.21835, "trades": 17263, "taker_buy_base": 20659294.0, "taker_buy_quote": 593191.39988 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.02871, "high": 0.02952, "low": 0.0287, "close": 0.02877, "volume": 46970113.0, "close_time": 1770386399999, "quote_volume": 1363403.8336, "trades": 20643, "taker_buy_base": 22278228.0, "taker_buy_quote": 646864.89045 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.02876, "high": 0.02925, "low": 0.02841, "close": 0.02892, "volume": 24175488.0, "close_time": 1770389999999, "quote_volume": 697816.83102, "trades": 12772, "taker_buy_base": 12249301.0, "taker_buy_quote": 353430.51375 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.02891, "high": 0.0295, "low": 0.02886, "close": 0.02946, "volume": 34439852.0, "close_time": 1770393599999, "quote_volume": 1004611.32247, "trades": 16841, "taker_buy_base": 16124232.0, "taker_buy_quote": 470435.45661 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02945, "high": 0.03051, "low": 0.02942, "close": 0.03016, "volume": 48045841.0, "close_time": 1770397199999, "quote_volume": 1437828.00403, "trades": 25394, "taker_buy_base": 24805028.0, "taker_buy_quote": 742434.90539 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.03016, "high": 0.03197, "low": 0.02987, "close": 0.03078, "volume": 74905507.0, "close_time": 1770400799999, "quote_volume": 2315395.76468, "trades": 33581, "taker_buy_base": 39886109.0, "taker_buy_quote": 1232136.34934 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.03078, "high": 0.03096, "low": 0.02986, "close": 0.02992, "volume": 35820723.0, "close_time": 1770404399999, "quote_volume": 1083361.84339, "trades": 15219, "taker_buy_base": 16500717.0, "taker_buy_quote": 499285.04365 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.02993, "high": 0.03001, "low": 0.02893, "close": 0.02937, "volume": 16092913.0, "close_time": 1770407999999, "quote_volume": 473271.82899, "trades": 8235, "taker_buy_base": 8024846.0, "taker_buy_quote": 236026.04967 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02937, "high": 0.02953, "low": 0.02889, "close": 0.02938, "volume": 20682890.0, "close_time": 1770411599999, "quote_volume": 604155.54937, "trades": 9588, "taker_buy_base": 10589449.0, "taker_buy_quote": 309323.90398 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.02938, "high": 0.02968, "low": 0.02906, "close": 0.02911, "volume": 15729117.0, "close_time": 1770415199999, "quote_volume": 460431.80714, "trades": 7889, "taker_buy_base": 7678849.0, "taker_buy_quote": 224986.89098 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.02911, "high": 0.0292, "low": 0.02872, "close": 0.0292, "volume": 11367170.0, "close_time": 1770418799999, "quote_volume": 329352.30498, "trades": 5929, "taker_buy_base": 5527252.0, "taker_buy_quote": 160125.86073 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0292, "high": 0.02985, "low": 0.02891, "close": 0.02924, "volume": 24359733.0, "close_time": 1770422399999, "quote_volume": 713281.07331, "trades": 12361, "taker_buy_base": 11899149.0, "taker_buy_quote": 348430.99724 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02923, "high": 0.03008, "low": 0.02921, "close": 0.02999, "volume": 24953716.0, "close_time": 1770425999999, "quote_volume": 738765.35957, "trades": 11906, "taker_buy_base": 13411104.0, "taker_buy_quote": 396921.7951 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.02999, "high": 0.0308, "low": 0.02957, "close": 0.03073, "volume": 28215989.0, "close_time": 1770429599999, "quote_volume": 855216.75959, "trades": 14429, "taker_buy_base": 14755019.0, "taker_buy_quote": 447616.01395 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.03072, "high": 0.03167, "low": 0.0304, "close": 0.03047, "volume": 34054754.0, "close_time": 1770433199999, "quote_volume": 1056239.52913, "trades": 17136, "taker_buy_base": 16398571.0, "taker_buy_quote": 508693.94171 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.03046, "high": 0.03175, "low": 0.03032, "close": 0.03132, "volume": 27189640.0, "close_time": 1770436799999, "quote_volume": 847155.99296, "trades": 17153, "taker_buy_base": 13807508.0, "taker_buy_quote": 429714.42083 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03131, "high": 0.03222, "low": 0.03087, "close": 0.03187, "volume": 35303649.0, "close_time": 1770440399999, "quote_volume": 1103658.7712, "trades": 20056, "taker_buy_base": 19128980.0, "taker_buy_quote": 598337.03026 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.03187, "high": 0.03232, "low": 0.0301, "close": 0.03017, "volume": 48853683.0, "close_time": 1770443999999, "quote_volume": 1530502.25019, "trades": 26809, "taker_buy_base": 24498806.0, "taker_buy_quote": 768093.64004 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.03017, "high": 0.03116, "low": 0.0297, "close": 0.02972, "volume": 41762157.0, "close_time": 1770447599999, "quote_volume": 1274988.90232, "trades": 21219, "taker_buy_base": 19740473.0, "taker_buy_quote": 603384.59419 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.02972, "high": 0.03107, "low": 0.02971, "close": 0.03052, "volume": 36225059.0, "close_time": 1770451199999, "quote_volume": 1104477.53839, "trades": 18340, "taker_buy_base": 18533108.0, "taker_buy_quote": 565072.44329 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03053, "high": 0.03081, "low": 0.03003, "close": 0.03066, "volume": 26443098.0, "close_time": 1770454799999, "quote_volume": 804619.00772, "trades": 11409, "taker_buy_base": 13369293.0, "taker_buy_quote": 406885.81417 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.03065, "high": 0.03078, "low": 0.02983, "close": 0.0299, "volume": 21350666.0, "close_time": 1770458399999, "quote_volume": 646880.30187, "trades": 9658, "taker_buy_base": 10372654.0, "taker_buy_quote": 314453.45302 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02989, "high": 0.03047, "low": 0.02976, "close": 0.02979, "volume": 26037568.0, "close_time": 1770461999999, "quote_volume": 785693.72125, "trades": 11547, "taker_buy_base": 12880039.0, "taker_buy_quote": 388675.14528 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0298, "high": 0.03007, "low": 0.02871, "close": 0.02904, "volume": 49308814.0, "close_time": 1770465599999, "quote_volume": 1447864.05552, "trades": 20467, "taker_buy_base": 22652052.0, "taker_buy_quote": 663964.94926 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02904, "high": 0.03002, "low": 0.02893, "close": 0.02959, "volume": 57348843.0, "close_time": 1770469199999, "quote_volume": 1695718.33638, "trades": 20925, "taker_buy_base": 30273937.0, "taker_buy_quote": 894926.12543 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0296, "high": 0.03076, "low": 0.02952, "close": 0.02985, "volume": 100299368.0, "close_time": 1770472799999, "quote_volume": 3011960.18735, "trades": 34462, "taker_buy_base": 49970615.0, "taker_buy_quote": 1500252.81464 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.02986, "high": 0.03047, "low": 0.02977, "close": 0.03031, "volume": 164297764.0, "close_time": 1770476399999, "quote_volume": 4959994.09765, "trades": 44430, "taker_buy_base": 83527298.0, "taker_buy_quote": 2521649.95754 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.03032, "high": 0.03115, "low": 0.02985, "close": 0.03027, "volume": 143204624.0, "close_time": 1770479999999, "quote_volume": 4350866.69449, "trades": 39148, "taker_buy_base": 71959196.0, "taker_buy_quote": 2186844.51003 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03028, "high": 0.03082, "low": 0.02995, "close": 0.0306, "volume": 146891412.0, "close_time": 1770483599999, "quote_volume": 4455108.09087, "trades": 39847, "taker_buy_base": 74327376.0, "taker_buy_quote": 2254772.02654 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0306, "high": 0.03096, "low": 0.02993, "close": 0.02999, "volume": 166555072.0, "close_time": 1770487199999, "quote_volume": 5062200.67829, "trades": 31989, "taker_buy_base": 83057010.0, "taker_buy_quote": 2524259.89852 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02997, "high": 0.03043, "low": 0.02976, "close": 0.03015, "volume": 48514510.0, "close_time": 1770490799999, "quote_volume": 1458781.72077, "trades": 13912, "taker_buy_base": 24099402.0, "taker_buy_quote": 724720.92089 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.03015, "high": 0.0302, "low": 0.02938, "close": 0.02949, "volume": 16863645.0, "close_time": 1770494399999, "quote_volume": 501405.54584, "trades": 7691, "taker_buy_base": 7292330.0, "taker_buy_quote": 216753.89581 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02949, "high": 0.03015, "low": 0.02938, "close": 0.02998, "volume": 17943912.0, "close_time": 1770497999999, "quote_volume": 534935.40119, "trades": 7169, "taker_buy_base": 10359901.0, "taker_buy_quote": 309197.91823 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02999, "high": 0.03003, "low": 0.02949, "close": 0.02982, "volume": 11586363.0, "close_time": 1770501599999, "quote_volume": 344720.20693, "trades": 4634, "taker_buy_base": 6414481.0, "taker_buy_quote": 190834.32953 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02983, "high": 0.03006, "low": 0.02962, "close": 0.02986, "volume": 5769082.0, "close_time": 1770505199999, "quote_volume": 172180.81852, "trades": 4378, "taker_buy_base": 2574515.0, "taker_buy_quote": 76830.63403 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02985, "high": 0.02987, "low": 0.02963, "close": 0.02976, "volume": 7873898.0, "close_time": 1770508799999, "quote_volume": 234474.08456, "trades": 4002, "taker_buy_base": 4689301.0, "taker_buy_quote": 139665.80564 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02976, "high": 0.02983, "low": 0.02914, "close": 0.0296, "volume": 12917361.0, "close_time": 1770512399999, "quote_volume": 379466.77148, "trades": 7437, "taker_buy_base": 6059602.0, "taker_buy_quote": 178173.41738 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02959, "high": 0.02994, "low": 0.02933, "close": 0.0294, "volume": 9693599.0, "close_time": 1770515999999, "quote_volume": 286710.40743, "trades": 5959, "taker_buy_base": 4670004.0, "taker_buy_quote": 138070.11495 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0294, "high": 0.02973, "low": 0.02919, "close": 0.02937, "volume": 19851209.0, "close_time": 1770519599999, "quote_volume": 584596.04878, "trades": 10924, "taker_buy_base": 11823285.0, "taker_buy_quote": 348121.40382 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02938, "high": 0.02945, "low": 0.02894, "close": 0.029, "volume": 17958434.0, "close_time": 1770523199999, "quote_volume": 523179.15763, "trades": 8975, "taker_buy_base": 9725492.0, "taker_buy_quote": 283371.68732 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.029, "high": 0.02934, "low": 0.02872, "close": 0.02923, "volume": 22653145.0, "close_time": 1770526799999, "quote_volume": 658577.06766, "trades": 11171, "taker_buy_base": 13217449.0, "taker_buy_quote": 384276.35809 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02924, "high": 0.02932, "low": 0.0289, "close": 0.02896, "volume": 39030039.0, "close_time": 1770530399999, "quote_volume": 1136802.87487, "trades": 15980, "taker_buy_base": 20774942.0, "taker_buy_quote": 605199.18824 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02895, "high": 0.02905, "low": 0.02871, "close": 0.02881, "volume": 59011477.0, "close_time": 1770533999999, "quote_volume": 1705137.44016, "trades": 18267, "taker_buy_base": 29398865.0, "taker_buy_quote": 849662.67184 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02883, "high": 0.0297, "low": 0.02876, "close": 0.02948, "volume": 128064077.0, "close_time": 1770537599999, "quote_volume": 3733719.32151, "trades": 36831, "taker_buy_base": 66697548.0, "taker_buy_quote": 1945313.71242 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02948, "high": 0.02989, "low": 0.02942, "close": 0.02971, "volume": 318782055.0, "close_time": 1770541199999, "quote_volume": 9444170.97226, "trades": 63203, "taker_buy_base": 160711306.0, "taker_buy_quote": 4762067.10658 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02972, "high": 0.02994, "low": 0.02904, "close": 0.02928, "volume": 271268799.0, "close_time": 1770544799999, "quote_volume": 8004963.52735, "trades": 55376, "taker_buy_base": 134973253.0, "taker_buy_quote": 3983766.67212 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02927, "high": 0.02939, "low": 0.02902, "close": 0.02909, "volume": 234466622.0, "close_time": 1770548399999, "quote_volume": 6833661.91059, "trades": 39924, "taker_buy_base": 116447661.0, "taker_buy_quote": 3394334.35322 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0291, "high": 0.03007, "low": 0.02896, "close": 0.02994, "volume": 165539923.0, "close_time": 1770551999999, "quote_volume": 4911720.46364, "trades": 36146, "taker_buy_base": 84053890.0, "taker_buy_quote": 2493255.40536 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02994, "high": 0.02996, "low": 0.02903, "close": 0.02908, "volume": 240637001.0, "close_time": 1770555599999, "quote_volume": 7085408.90852, "trades": 40597, "taker_buy_base": 118359627.0, "taker_buy_quote": 3485555.41064 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02909, "high": 0.02942, "low": 0.02901, "close": 0.0292, "volume": 191729588.0, "close_time": 1770559199999, "quote_volume": 5604095.41419, "trades": 28502, "taker_buy_base": 98712837.0, "taker_buy_quote": 2885097.04091 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02921, "high": 0.0295, "low": 0.02914, "close": 0.02938, "volume": 105926118.0, "close_time": 1770562799999, "quote_volume": 3106532.76426, "trades": 15649, "taker_buy_base": 52223407.0, "taker_buy_quote": 1531667.33228 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02938, "high": 0.02941, "low": 0.02905, "close": 0.02907, "volume": 552611726.0, "close_time": 1770566399999, "quote_volume": 16113673.69802, "trades": 64377, "taker_buy_base": 274857460.0, "taker_buy_quote": 8015606.61412 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02907, "high": 0.02908, "low": 0.02825, "close": 0.0283, "volume": 472172774.0, "close_time": 1770569999999, "quote_volume": 13483275.2472, "trades": 58497, "taker_buy_base": 235450100.0, "taker_buy_quote": 6723774.43671 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0283, "high": 0.0286, "low": 0.02827, "close": 0.02846, "volume": 279428668.0, "close_time": 1770573599999, "quote_volume": 7951446.08207, "trades": 31167, "taker_buy_base": 138778586.0, "taker_buy_quote": 3949439.80017 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02846, "high": 0.02865, "low": 0.02828, "close": 0.02828, "volume": 219204366.0, "close_time": 1770577199999, "quote_volume": 6231484.03088, "trades": 30147, "taker_buy_base": 109525705.0, "taker_buy_quote": 3113837.39377 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02829, "high": 0.02834, "low": 0.02772, "close": 0.02776, "volume": 79347504.0, "close_time": 1770580799999, "quote_volume": 2214025.14296, "trades": 13403, "taker_buy_base": 45277478.0, "taker_buy_quote": 1262469.58408 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02776, "high": 0.02777, "low": 0.02726, "close": 0.02762, "volume": 28886969.0, "close_time": 1770584399999, "quote_volume": 796557.32543, "trades": 5360, "taker_buy_base": 14446260.0, "taker_buy_quote": 398361.04666 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02762, "high": 0.02784, "low": 0.02749, "close": 0.02762, "volume": 15364781.0, "close_time": 1770587999999, "quote_volume": 424963.86984, "trades": 3511, "taker_buy_base": 7780207.0, "taker_buy_quote": 215127.75676 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02763, "high": 0.02807, "low": 0.02756, "close": 0.02782, "volume": 10986711.0, "close_time": 1770591599999, "quote_volume": 305107.34924, "trades": 3618, "taker_buy_base": 5606750.0, "taker_buy_quote": 155674.70325 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02781, "high": 0.02828, "low": 0.02748, "close": 0.0276, "volume": 24615608.0, "close_time": 1770595199999, "quote_volume": 685734.56622, "trades": 9652, "taker_buy_base": 12052668.0, "taker_buy_quote": 335655.46267 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02762, "high": 0.02775, "low": 0.02742, "close": 0.0277, "volume": 11603704.0, "close_time": 1770598799999, "quote_volume": 320055.18674, "trades": 7205, "taker_buy_base": 6300561.0, "taker_buy_quote": 173774.52936 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0277, "high": 0.0283, "low": 0.02767, "close": 0.02796, "volume": 26621153.0, "close_time": 1770602399999, "quote_volume": 746139.18496, "trades": 11821, "taker_buy_base": 13332084.0, "taker_buy_quote": 373677.93186 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02797, "high": 0.02809, "low": 0.02775, "close": 0.02797, "volume": 28218905.0, "close_time": 1770605999999, "quote_volume": 788127.88708, "trades": 10705, "taker_buy_base": 12906137.0, "taker_buy_quote": 360463.76052 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02798, "high": 0.02838, "low": 0.02779, "close": 0.02816, "volume": 33735230.0, "close_time": 1770609599999, "quote_volume": 949698.62976, "trades": 10483, "taker_buy_base": 15869373.0, "taker_buy_quote": 446901.3951 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02816, "high": 0.02835, "low": 0.02796, "close": 0.02824, "volume": 35531744.0, "close_time": 1770613199999, "quote_volume": 1001601.38723, "trades": 10688, "taker_buy_base": 18019805.0, "taker_buy_quote": 507886.53086 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02823, "high": 0.02826, "low": 0.02764, "close": 0.02785, "volume": 89014688.0, "close_time": 1770616799999, "quote_volume": 2487997.84147, "trades": 16282, "taker_buy_base": 43325566.0, "taker_buy_quote": 1211210.81134 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02786, "high": 0.02789, "low": 0.02601, "close": 0.027, "volume": 274943161.0, "close_time": 1770620399999, "quote_volume": 7333612.90275, "trades": 52198, "taker_buy_base": 138378981.0, "taker_buy_quote": 3690604.03061 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.027, "high": 0.02754, "low": 0.02672, "close": 0.02679, "volume": 434056229.0, "close_time": 1770623999999, "quote_volume": 11709518.67221, "trades": 98480, "taker_buy_base": 215933531.0, "taker_buy_quote": 5826153.73946 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0268, "high": 0.02684, "low": 0.02619, "close": 0.02656, "volume": 331294303.0, "close_time": 1770627599999, "quote_volume": 8783556.3735, "trades": 54797, "taker_buy_base": 166959986.0, "taker_buy_quote": 4426911.41325 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02655, "high": 0.02689, "low": 0.02629, "close": 0.02686, "volume": 510261146.0, "close_time": 1770631199999, "quote_volume": 13538984.91974, "trades": 66358, "taker_buy_base": 256228879.0, "taker_buy_quote": 6799709.66182 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02687, "high": 0.02738, "low": 0.0268, "close": 0.02726, "volume": 470349217.0, "close_time": 1770634799999, "quote_volume": 12678368.35882, "trades": 60959, "taker_buy_base": 235396810.0, "taker_buy_quote": 6346089.08394 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02725, "high": 0.02728, "low": 0.0268, "close": 0.02706, "volume": 573968727.0, "close_time": 1770638399999, "quote_volume": 15470871.9623, "trades": 67726, "taker_buy_base": 284973805.0, "taker_buy_quote": 7682232.67985 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02707, "high": 0.02709, "low": 0.02661, "close": 0.02664, "volume": 456116556.0, "close_time": 1770641999999, "quote_volume": 12308282.63805, "trades": 51856, "taker_buy_base": 226670658.0, "taker_buy_quote": 6117668.65855 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02664, "high": 0.02692, "low": 0.02658, "close": 0.02679, "volume": 297177227.0, "close_time": 1770645599999, "quote_volume": 7948446.16051, "trades": 27343, "taker_buy_base": 148259187.0, "taker_buy_quote": 3965822.69359 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0268, "high": 0.02736, "low": 0.02671, "close": 0.02686, "volume": 545194736.0, "close_time": 1770649199999, "quote_volume": 14741604.62284, "trades": 41987, "taker_buy_base": 271390570.0, "taker_buy_quote": 7338779.56378 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02686, "high": 0.02725, "low": 0.02682, "close": 0.02715, "volume": 469807419.0, "close_time": 1770652799999, "quote_volume": 12732914.8102, "trades": 46812, "taker_buy_base": 234573980.0, "taker_buy_quote": 6358122.12304 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02715, "high": 0.02799, "low": 0.02714, "close": 0.02753, "volume": 301479849.0, "close_time": 1770656399999, "quote_volume": 8329160.9239, "trades": 34772, "taker_buy_base": 149812025.0, "taker_buy_quote": 4139091.33782 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02753, "high": 0.02892, "low": 0.02752, "close": 0.0286, "volume": 270138210.0, "close_time": 1770659999999, "quote_volume": 7657027.9117, "trades": 27894, "taker_buy_base": 135113536.0, "taker_buy_quote": 3830153.72067 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02861, "high": 0.02929, "low": 0.02844, "close": 0.02887, "volume": 345924968.0, "close_time": 1770663599999, "quote_volume": 9975875.47489, "trades": 24013, "taker_buy_base": 177687303.0, "taker_buy_quote": 5123422.6345 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.02887, "high": 0.02926, "low": 0.02831, "close": 0.02833, "volume": 129458620.0, "close_time": 1770667199999, "quote_volume": 3708843.03848, "trades": 11463, "taker_buy_base": 64766941.0, "taker_buy_quote": 1855556.59422 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02834, "high": 0.02881, "low": 0.0283, "close": 0.02832, "volume": 59038891.0, "close_time": 1770670799999, "quote_volume": 1685075.94355, "trades": 6329, "taker_buy_base": 29854710.0, "taker_buy_quote": 851761.74265 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02831, "high": 0.02855, "low": 0.02828, "close": 0.02845, "volume": 13496422.0, "close_time": 1770674399999, "quote_volume": 382729.56146, "trades": 3262, "taker_buy_base": 6385967.0, "taker_buy_quote": 181084.64456 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02845, "high": 0.02847, "low": 0.02818, "close": 0.02819, "volume": 8768318.0, "close_time": 1770677999999, "quote_volume": 248515.24641, "trades": 2282, "taker_buy_base": 4409249.0, "taker_buy_quote": 124938.9535 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02819, "high": 0.02832, "low": 0.02784, "close": 0.02813, "volume": 14958730.0, "close_time": 1770681599999, "quote_volume": 420088.61257, "trades": 5165, "taker_buy_base": 6975817.0, "taker_buy_quote": 195926.24595 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02814, "high": 0.02841, "low": 0.02734, "close": 0.02737, "volume": 21022441.0, "close_time": 1770685199999, "quote_volume": 583562.40329, "trades": 7914, "taker_buy_base": 11247495.0, "taker_buy_quote": 311998.68962 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02737, "high": 0.028, "low": 0.02731, "close": 0.02784, "volume": 19104148.0, "close_time": 1770688799999, "quote_volume": 530041.58272, "trades": 7277, "taker_buy_base": 9721020.0, "taker_buy_quote": 269628.13468 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02783, "high": 0.02822, "low": 0.02749, "close": 0.02769, "volume": 143141764.0, "close_time": 1770692399999, "quote_volume": 3988331.96993, "trades": 31496, "taker_buy_base": 71224623.0, "taker_buy_quote": 1984666.76198 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0277, "high": 0.02777, "low": 0.02737, "close": 0.02776, "volume": 101061832.0, "close_time": 1770695999999, "quote_volume": 2787140.62017, "trades": 17631, "taker_buy_base": 51010735.0, "taker_buy_quote": 1406863.26216 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02777, "high": 0.02839, "low": 0.02765, "close": 0.02769, "volume": 80580825.0, "close_time": 1770699599999, "quote_volume": 2246428.9343, "trades": 13904, "taker_buy_base": 41046443.0, "taker_buy_quote": 1144118.9854 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02769, "high": 0.02771, "low": 0.02748, "close": 0.02755, "volume": 221934679.0, "close_time": 1770703199999, "quote_volume": 6120460.16051, "trades": 21277, "taker_buy_base": 115956419.0, "taker_buy_quote": 3198212.76611 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02755, "high": 0.02756, "low": 0.02684, "close": 0.02689, "volume": 418360378.0, "close_time": 1770706799999, "quote_volume": 11335593.85419, "trades": 41141, "taker_buy_base": 209044782.0, "taker_buy_quote": 5664030.78477 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02689, "high": 0.02717, "low": 0.02675, "close": 0.02684, "volume": 611135577.0, "close_time": 1770710399999, "quote_volume": 16463719.01756, "trades": 69933, "taker_buy_base": 307847890.0, "taker_buy_quote": 8294246.55557 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02685, "high": 0.02737, "low": 0.02681, "close": 0.02723, "volume": 604780069.0, "close_time": 1770713999999, "quote_volume": 16376860.56386, "trades": 71986, "taker_buy_base": 299628654.0, "taker_buy_quote": 8114818.68247 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02723, "high": 0.02762, "low": 0.02711, "close": 0.02719, "volume": 627021829.0, "close_time": 1770717599999, "quote_volume": 17110492.27671, "trades": 67727, "taker_buy_base": 311481511.0, "taker_buy_quote": 8500427.12818 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0272, "high": 0.02735, "low": 0.02685, "close": 0.02694, "volume": 723906529.0, "close_time": 1770721199999, "quote_volume": 19608951.32129, "trades": 53757, "taker_buy_base": 353738619.0, "taker_buy_quote": 9582941.39387 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02695, "high": 0.02724, "low": 0.02671, "close": 0.02678, "volume": 592308827.0, "close_time": 1770724799999, "quote_volume": 15980060.11653, "trades": 47515, "taker_buy_base": 289291878.0, "taker_buy_quote": 7805376.30406 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02679, "high": 0.02698, "low": 0.02536, "close": 0.0257, "volume": 864800179.0, "close_time": 1770728399999, "quote_volume": 22610766.71199, "trades": 69844, "taker_buy_base": 425338458.0, "taker_buy_quote": 11120777.67189 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0257, "high": 0.02585, "low": 0.02551, "close": 0.02561, "volume": 810823716.0, "close_time": 1770731999999, "quote_volume": 20816607.98768, "trades": 55641, "taker_buy_base": 399871014.0, "taker_buy_quote": 10267155.66663 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0256, "high": 0.02592, "low": 0.02539, "close": 0.02571, "volume": 977507696.0, "close_time": 1770735599999, "quote_volume": 25077884.8403, "trades": 61889, "taker_buy_base": 485360464.0, "taker_buy_quote": 12452739.43979 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0257, "high": 0.02587, "low": 0.02541, "close": 0.02549, "volume": 792882190.0, "close_time": 1770739199999, "quote_volume": 20334114.71596, "trades": 56633, "taker_buy_base": 393525340.0, "taker_buy_quote": 10093610.72703 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02549, "high": 0.02551, "low": 0.02338, "close": 0.0235, "volume": 887580271.0, "close_time": 1770742799999, "quote_volume": 21353684.29448, "trades": 102847, "taker_buy_base": 436074729.0, "taker_buy_quote": 10489064.1978 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0235, "high": 0.02365, "low": 0.02288, "close": 0.02331, "volume": 431779733.0, "close_time": 1770746399999, "quote_volume": 10052584.36336, "trades": 56107, "taker_buy_base": 215341922.0, "taker_buy_quote": 5014350.10535 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02332, "high": 0.02388, "low": 0.02326, "close": 0.02354, "volume": 494469264.0, "close_time": 1770749999999, "quote_volume": 11625680.78424, "trades": 35694, "taker_buy_base": 246655269.0, "taker_buy_quote": 5799969.0477 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02355, "high": 0.02457, "low": 0.02333, "close": 0.024, "volume": 402198232.0, "close_time": 1770753599999, "quote_volume": 9575518.1658, "trades": 31440, "taker_buy_base": 204677046.0, "taker_buy_quote": 4873986.40412 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02399, "high": 0.02439, "low": 0.02348, "close": 0.02354, "volume": 144157909.0, "close_time": 1770757199999, "quote_volume": 3436509.0178, "trades": 16169, "taker_buy_base": 72804133.0, "taker_buy_quote": 1735724.44743 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.02355, "high": 0.02368, "low": 0.0232, "close": 0.02341, "volume": 96944405.0, "close_time": 1770760799999, "quote_volume": 2273275.59968, "trades": 12898, "taker_buy_base": 47543937.0, "taker_buy_quote": 1115099.44342 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02341, "high": 0.02348, "low": 0.0232, "close": 0.02327, "volume": 13533984.0, "close_time": 1770764399999, "quote_volume": 315630.77197, "trades": 3291, "taker_buy_base": 5962560.0, "taker_buy_quote": 139042.73653 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02324, "high": 0.02335, "low": 0.02254, "close": 0.02271, "volume": 40649706.0, "close_time": 1770767999999, "quote_volume": 935545.53673, "trades": 12693, "taker_buy_base": 21219381.0, "taker_buy_quote": 488358.3963 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02272, "high": 0.02297, "low": 0.02219, "close": 0.02221, "volume": 36898521.0, "close_time": 1770771599999, "quote_volume": 834027.67459, "trades": 11997, "taker_buy_base": 16486314.0, "taker_buy_quote": 372788.09347 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02221, "high": 0.02228, "low": 0.02152, "close": 0.02167, "volume": 54962134.0, "close_time": 1770775199999, "quote_volume": 1201586.48296, "trades": 17282, "taker_buy_base": 22970779.0, "taker_buy_quote": 501992.05168 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02168, "high": 0.02214, "low": 0.02121, "close": 0.02144, "volume": 40477435.0, "close_time": 1770778799999, "quote_volume": 878160.56692, "trades": 13495, "taker_buy_base": 19423154.0, "taker_buy_quote": 421285.37643 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02145, "high": 0.0217, "low": 0.02068, "close": 0.02117, "volume": 60125707.0, "close_time": 1770782399999, "quote_volume": 1272322.01669, "trades": 20426, "taker_buy_base": 29491688.0, "taker_buy_quote": 623912.95583 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02116, "high": 0.0215, "low": 0.02089, "close": 0.02096, "volume": 35393424.0, "close_time": 1770785999999, "quote_volume": 750092.6414, "trades": 13616, "taker_buy_base": 18973530.0, "taker_buy_quote": 401939.68937 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02096, "high": 0.02105, "low": 0.02028, "close": 0.02074, "volume": 50502047.0, "close_time": 1770789599999, "quote_volume": 1045474.52372, "trades": 14707, "taker_buy_base": 25712030.0, "taker_buy_quote": 532394.20426 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02075, "high": 0.02089, "low": 0.02001, "close": 0.0202, "volume": 53720237.0, "close_time": 1770793199999, "quote_volume": 1092995.51007, "trades": 14740, "taker_buy_base": 28442067.0, "taker_buy_quote": 578906.11388 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02021, "high": 0.02026, "low": 0.01968, "close": 0.01974, "volume": 95760569.0, "close_time": 1770796799999, "quote_volume": 1905884.69483, "trades": 21065, "taker_buy_base": 47482537.0, "taker_buy_quote": 945198.97789 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01975, "high": 0.02006, "low": 0.01916, "close": 0.01986, "volume": 72389618.0, "close_time": 1770800399999, "quote_volume": 1415221.73813, "trades": 18887, "taker_buy_base": 37163717.0, "taker_buy_quote": 726798.32832 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01985, "high": 0.02031, "low": 0.01941, "close": 0.01943, "volume": 123656859.0, "close_time": 1770803999999, "quote_volume": 2464743.08646, "trades": 26832, "taker_buy_base": 63888128.0, "taker_buy_quote": 1273590.40857 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01943, "high": 0.01994, "low": 0.01851, "close": 0.0188, "volume": 105929405.0, "close_time": 1770807599999, "quote_volume": 2021332.71759, "trades": 24467, "taker_buy_base": 58531866.0, "taker_buy_quote": 1116808.15884 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.01879, "high": 0.01904, "low": 0.01831, "close": 0.01868, "volume": 53952152.0, "close_time": 1770811199999, "quote_volume": 1007702.6347, "trades": 15192, "taker_buy_base": 27550278.0, "taker_buy_quote": 514419.84008 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01867, "high": 0.01882, "low": 0.01832, "close": 0.01857, "volume": 56967870.0, "close_time": 1770814799999, "quote_volume": 1059057.24549, "trades": 18910, "taker_buy_base": 28358488.0, "taker_buy_quote": 527039.01517 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01858, "high": 0.01907, "low": 0.01808, "close": 0.01896, "volume": 67910965.0, "close_time": 1770818399999, "quote_volume": 1257629.6422, "trades": 19385, "taker_buy_base": 36195562.0, "taker_buy_quote": 670845.4744 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01896, "high": 0.01973, "low": 0.0187, "close": 0.01926, "volume": 94186561.0, "close_time": 1770821999999, "quote_volume": 1797762.49742, "trades": 23978, "taker_buy_base": 44561039.0, "taker_buy_quote": 851153.91706 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01925, "high": 0.01932, "low": 0.01861, "close": 0.01885, "volume": 63871227.0, "close_time": 1770825599999, "quote_volume": 1210969.21948, "trades": 17838, "taker_buy_base": 27076678.0, "taker_buy_quote": 513592.1587 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01884, "high": 0.01927, "low": 0.01869, "close": 0.0188, "volume": 87370483.0, "close_time": 1770829199999, "quote_volume": 1659573.89226, "trades": 18895, "taker_buy_base": 41815203.0, "taker_buy_quote": 794490.00919 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01881, "high": 0.01909, "low": 0.01865, "close": 0.01875, "volume": 28739236.0, "close_time": 1770832799999, "quote_volume": 542958.7878, "trades": 9748, "taker_buy_base": 14267675.0, "taker_buy_quote": 269644.30203 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01874, "high": 0.019, "low": 0.01857, "close": 0.01892, "volume": 20638108.0, "close_time": 1770836399999, "quote_volume": 387236.90677, "trades": 6119, "taker_buy_base": 9175173.0, "taker_buy_quote": 172220.85963 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01893, "high": 0.0191, "low": 0.01874, "close": 0.01886, "volume": 15591374.0, "close_time": 1770839999999, "quote_volume": 295129.56238, "trades": 5429, "taker_buy_base": 7110619.0, "taker_buy_quote": 134685.98811 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01885, "high": 0.0189, "low": 0.01805, "close": 0.01833, "volume": 27703800.0, "close_time": 1770843599999, "quote_volume": 508770.88891, "trades": 7883, "taker_buy_base": 14333715.0, "taker_buy_quote": 263101.74497 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.01832, "high": 0.01862, "low": 0.01809, "close": 0.01846, "volume": 28719056.0, "close_time": 1770847199999, "quote_volume": 528388.74648, "trades": 6941, "taker_buy_base": 16716776.0, "taker_buy_quote": 307598.67765 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01846, "high": 0.01911, "low": 0.01838, "close": 0.01893, "volume": 37098410.0, "close_time": 1770850799999, "quote_volume": 695584.78407, "trades": 9336, "taker_buy_base": 19905275.0, "taker_buy_quote": 373497.37828 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01894, "high": 0.01923, "low": 0.01855, "close": 0.01887, "volume": 27488009.0, "close_time": 1770854399999, "quote_volume": 517536.55454, "trades": 6252, "taker_buy_base": 13532137.0, "taker_buy_quote": 255000.01886 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01888, "high": 0.01909, "low": 0.01874, "close": 0.01895, "volume": 24112412.0, "close_time": 1770857999999, "quote_volume": 456185.64571, "trades": 7085, "taker_buy_base": 13157948.0, "taker_buy_quote": 248831.10142 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01896, "high": 0.01973, "low": 0.01885, "close": 0.01936, "volume": 36364106.0, "close_time": 1770861599999, "quote_volume": 705303.97764, "trades": 9067, "taker_buy_base": 18012504.0, "taker_buy_quote": 349709.82607 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01934, "high": 0.01981, "low": 0.01921, "close": 0.01936, "volume": 34177265.0, "close_time": 1770865199999, "quote_volume": 666497.28852, "trades": 9414, "taker_buy_base": 16471065.0, "taker_buy_quote": 321088.8488 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01935, "high": 0.01954, "low": 0.01908, "close": 0.01915, "volume": 28579594.0, "close_time": 1770868799999, "quote_volume": 551511.99109, "trades": 12544, "taker_buy_base": 13202351.0, "taker_buy_quote": 254856.31929 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01915, "high": 0.01931, "low": 0.01873, "close": 0.01881, "volume": 35161846.0, "close_time": 1770872399999, "quote_volume": 667951.0884, "trades": 12846, "taker_buy_base": 16076749.0, "taker_buy_quote": 305564.0011 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.01881, "high": 0.01899, "low": 0.01863, "close": 0.01882, "volume": 41396403.0, "close_time": 1770875999999, "quote_volume": 777778.42122, "trades": 14061, "taker_buy_base": 24615352.0, "taker_buy_quote": 462286.91593 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01881, "high": 0.01898, "low": 0.01867, "close": 0.01877, "volume": 31424874.0, "close_time": 1770879599999, "quote_volume": 591248.52273, "trades": 12397, "taker_buy_base": 15337581.0, "taker_buy_quote": 288661.09781 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01878, "high": 0.01881, "low": 0.01833, "close": 0.0187, "volume": 36855810.0, "close_time": 1770883199999, "quote_volume": 684133.19431, "trades": 11776, "taker_buy_base": 17178920.0, "taker_buy_quote": 318861.13716 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0187, "high": 0.01876, "low": 0.01826, "close": 0.01828, "volume": 30287517.0, "close_time": 1770886799999, "quote_volume": 560152.62276, "trades": 10640, "taker_buy_base": 14002754.0, "taker_buy_quote": 259031.0007 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01827, "high": 0.01832, "low": 0.01746, "close": 0.01782, "volume": 117434430.0, "close_time": 1770890399999, "quote_volume": 2101560.16255, "trades": 22915, "taker_buy_base": 56548724.0, "taker_buy_quote": 1011831.57626 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01782, "high": 0.01793, "low": 0.0173, "close": 0.01759, "volume": 45841665.0, "close_time": 1770893999999, "quote_volume": 809215.94666, "trades": 13208, "taker_buy_base": 24230616.0, "taker_buy_quote": 427493.29406 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0176, "high": 0.01779, "low": 0.01744, "close": 0.01744, "volume": 85548041.0, "close_time": 1770897599999, "quote_volume": 1506670.29456, "trades": 18137, "taker_buy_base": 45005452.0, "taker_buy_quote": 792789.52519 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01745, "high": 0.0175, "low": 0.01704, "close": 0.01723, "volume": 102136703.0, "close_time": 1770901199999, "quote_volume": 1764532.2475, "trades": 20253, "taker_buy_base": 50259611.0, "taker_buy_quote": 868842.22075 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01724, "high": 0.01733, "low": 0.0166, "close": 0.01688, "volume": 94579019.0, "close_time": 1770904799999, "quote_volume": 1605432.25101, "trades": 16087, "taker_buy_base": 44048583.0, "taker_buy_quote": 747937.19086 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01689, "high": 0.01756, "low": 0.01672, "close": 0.01737, "volume": 75784555.0, "close_time": 1770908399999, "quote_volume": 1299395.09143, "trades": 15669, "taker_buy_base": 40206699.0, "taker_buy_quote": 689771.87495 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01736, "high": 0.01751, "low": 0.01719, "close": 0.01721, "volume": 48274789.0, "close_time": 1770911999999, "quote_volume": 838387.21881, "trades": 11953, "taker_buy_base": 24395441.0, "taker_buy_quote": 423675.39196 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01722, "high": 0.01728, "low": 0.01675, "close": 0.01695, "volume": 50811840.0, "close_time": 1770915599999, "quote_volume": 862168.70225, "trades": 11681, "taker_buy_base": 26345755.0, "taker_buy_quote": 447088.78643 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01695, "high": 0.01708, "low": 0.01667, "close": 0.01699, "volume": 39785211.0, "close_time": 1770919199999, "quote_volume": 672549.53469, "trades": 9245, "taker_buy_base": 19991476.0, "taker_buy_quote": 337920.48379 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.017, "high": 0.01783, "low": 0.017, "close": 0.01751, "volume": 52931868.0, "close_time": 1770922799999, "quote_volume": 922386.9906, "trades": 10352, "taker_buy_base": 23403606.0, "taker_buy_quote": 407547.09014 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01752, "high": 0.0179, "low": 0.01746, "close": 0.0176, "volume": 31455769.0, "close_time": 1770926399999, "quote_volume": 555440.97085, "trades": 6230, "taker_buy_base": 14014880.0, "taker_buy_quote": 247472.32471 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01761, "high": 0.01788, "low": 0.0175, "close": 0.01764, "volume": 27305796.0, "close_time": 1770929999999, "quote_volume": 482111.53261, "trades": 6324, "taker_buy_base": 11081851.0, "taker_buy_quote": 195568.40603 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01764, "high": 0.01776, "low": 0.01737, "close": 0.01742, "volume": 15657483.0, "close_time": 1770933599999, "quote_volume": 274554.19486, "trades": 3585, "taker_buy_base": 5803164.0, "taker_buy_quote": 101742.40202 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01742, "high": 0.01787, "low": 0.01732, "close": 0.01783, "volume": 15093922.0, "close_time": 1770937199999, "quote_volume": 265568.91014, "trades": 3346, "taker_buy_base": 6635999.0, "taker_buy_quote": 116977.97259 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.01783, "high": 0.01822, "low": 0.01773, "close": 0.01814, "volume": 34989763.0, "close_time": 1770940799999, "quote_volume": 630882.36871, "trades": 6693, "taker_buy_base": 14107388.0, "taker_buy_quote": 254430.6412 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01814, "high": 0.01857, "low": 0.01784, "close": 0.01789, "volume": 43096979.0, "close_time": 1770944399999, "quote_volume": 784716.21911, "trades": 9983, "taker_buy_base": 19051639.0, "taker_buy_quote": 346746.25956 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0179, "high": 0.01808, "low": 0.01781, "close": 0.01789, "volume": 31856289.0, "close_time": 1770947999999, "quote_volume": 571576.5444, "trades": 10203, "taker_buy_base": 15696251.0, "taker_buy_quote": 281632.64909 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0179, "high": 0.01867, "low": 0.01789, "close": 0.01802, "volume": 64783975.0, "close_time": 1770951599999, "quote_volume": 1189787.10735, "trades": 21899, "taker_buy_base": 32616659.0, "taker_buy_quote": 599081.2457 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01802, "high": 0.01821, "low": 0.01743, "close": 0.01766, "volume": 70087583.0, "close_time": 1770955199999, "quote_volume": 1242113.26823, "trades": 20781, "taker_buy_base": 38117007.0, "taker_buy_quote": 675356.79671 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01766, "high": 0.01787, "low": 0.01739, "close": 0.01774, "volume": 72036736.0, "close_time": 1770958799999, "quote_volume": 1266119.88369, "trades": 21343, "taker_buy_base": 38235225.0, "taker_buy_quote": 672120.9187 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01773, "high": 0.01817, "low": 0.01756, "close": 0.018, "volume": 38605468.0, "close_time": 1770962399999, "quote_volume": 691155.79783, "trades": 14961, "taker_buy_base": 19421418.0, "taker_buy_quote": 347632.87697 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.018, "high": 0.0181, "low": 0.01743, "close": 0.01756, "volume": 70363195.0, "close_time": 1770965999999, "quote_volume": 1251565.50688, "trades": 20264, "taker_buy_base": 33612098.0, "taker_buy_quote": 597823.82677 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01756, "high": 0.01767, "low": 0.01731, "close": 0.01739, "volume": 53364018.0, "close_time": 1770969599999, "quote_volume": 931186.99354, "trades": 16185, "taker_buy_base": 25546606.0, "taker_buy_quote": 445876.36186 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01739, "high": 0.01815, "low": 0.0173, "close": 0.0179, "volume": 131155122.0, "close_time": 1770973199999, "quote_volume": 2317274.98128, "trades": 25467, "taker_buy_base": 62760981.0, "taker_buy_quote": 1108704.53452 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01789, "high": 0.01794, "low": 0.01752, "close": 0.01767, "volume": 51341627.0, "close_time": 1770976799999, "quote_volume": 911161.44357, "trades": 16777, "taker_buy_base": 24612302.0, "taker_buy_quote": 436704.60577 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01766, "high": 0.01768, "low": 0.01728, "close": 0.0175, "volume": 72305483.0, "close_time": 1770980399999, "quote_volume": 1261606.91895, "trades": 15029, "taker_buy_base": 35101592.0, "taker_buy_quote": 612356.52619 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0175, "high": 0.01776, "low": 0.01736, "close": 0.01751, "volume": 77444233.0, "close_time": 1770983999999, "quote_volume": 1362472.05636, "trades": 15224, "taker_buy_base": 38659058.0, "taker_buy_quote": 680380.68702 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0175, "high": 0.01762, "low": 0.0173, "close": 0.01755, "volume": 76478713.0, "close_time": 1770987599999, "quote_volume": 1337630.91278, "trades": 17049, "taker_buy_base": 35743141.0, "taker_buy_quote": 625279.49356 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01755, "high": 0.01792, "low": 0.01733, "close": 0.0175, "volume": 97852437.0, "close_time": 1770991199999, "quote_volume": 1726568.79252, "trades": 19133, "taker_buy_base": 45852005.0, "taker_buy_quote": 808733.32813 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0175, "high": 0.01814, "low": 0.01737, "close": 0.01782, "volume": 65297940.0, "close_time": 1770994799999, "quote_volume": 1163449.61647, "trades": 15087, "taker_buy_base": 32632787.0, "taker_buy_quote": 581272.92837 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01783, "high": 0.01883, "low": 0.01782, "close": 0.01857, "volume": 88041977.0, "close_time": 1770998399999, "quote_volume": 1613845.73435, "trades": 18429, "taker_buy_base": 43544236.0, "taker_buy_quote": 797482.46208 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01857, "high": 0.01883, "low": 0.01825, "close": 0.01882, "volume": 70056873.0, "close_time": 1771001999999, "quote_volume": 1296216.00886, "trades": 17781, "taker_buy_base": 34789142.0, "taker_buy_quote": 643952.37356 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01882, "high": 0.01967, "low": 0.01863, "close": 0.01961, "volume": 105440700.0, "close_time": 1771005599999, "quote_volume": 2026490.43715, "trades": 24655, "taker_buy_base": 54467382.0, "taker_buy_quote": 1046392.41133 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01962, "high": 0.02074, "low": 0.01924, "close": 0.02067, "volume": 203902995.0, "close_time": 1771009199999, "quote_volume": 4097053.06266, "trades": 42402, "taker_buy_base": 101148985.0, "taker_buy_quote": 2032281.39643 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02066, "high": 0.02143, "low": 0.02016, "close": 0.02027, "volume": 122951336.0, "close_time": 1771012799999, "quote_volume": 2555802.24665, "trades": 34930, "taker_buy_base": 59495109.0, "taker_buy_quote": 1237654.04315 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02026, "high": 0.02074, "low": 0.01983, "close": 0.02018, "volume": 67164400.0, "close_time": 1771016399999, "quote_volume": 1364674.8616, "trades": 21983, "taker_buy_base": 32217452.0, "taker_buy_quote": 654319.44844 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02018, "high": 0.0207, "low": 0.02012, "close": 0.02054, "volume": 46490159.0, "close_time": 1771019999999, "quote_volume": 948060.92283, "trades": 15685, "taker_buy_base": 22827635.0, "taker_buy_quote": 465379.25736 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02054, "high": 0.02058, "low": 0.02017, "close": 0.02018, "volume": 29483019.0, "close_time": 1771023599999, "quote_volume": 600240.18058, "trades": 10337, "taker_buy_base": 14130265.0, "taker_buy_quote": 287648.27334 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02018, "high": 0.02032, "low": 0.01962, "close": 0.01964, "volume": 36467809.0, "close_time": 1771027199999, "quote_volume": 722941.67333, "trades": 10990, "taker_buy_base": 17134595.0, "taker_buy_quote": 339561.42472 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01963, "high": 0.01993, "low": 0.01934, "close": 0.01961, "volume": 27596160.0, "close_time": 1771030799999, "quote_volume": 540504.89501, "trades": 8180, "taker_buy_base": 12832671.0, "taker_buy_quote": 251342.45855 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0196, "high": 0.02076, "low": 0.01958, "close": 0.02053, "volume": 74095856.0, "close_time": 1771034399999, "quote_volume": 1497369.81894, "trades": 18327, "taker_buy_base": 40057914.0, "taker_buy_quote": 810264.19022 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02053, "high": 0.0207, "low": 0.01992, "close": 0.02004, "volume": 42030094.0, "close_time": 1771037999999, "quote_volume": 850780.58572, "trades": 15740, "taker_buy_base": 21631680.0, "taker_buy_quote": 437987.82293 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.02005, "high": 0.02065, "low": 0.02004, "close": 0.02054, "volume": 58952892.0, "close_time": 1771041599999, "quote_volume": 1205912.31333, "trades": 17669, "taker_buy_base": 28890378.0, "taker_buy_quote": 590759.9633 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02054, "high": 0.0209, "low": 0.02018, "close": 0.02077, "volume": 109369147.0, "close_time": 1771045199999, "quote_volume": 2242360.53383, "trades": 35924, "taker_buy_base": 54221380.0, "taker_buy_quote": 1111753.57649 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02077, "high": 0.02197, "low": 0.0207, "close": 0.02137, "volume": 161431323.0, "close_time": 1771048799999, "quote_volume": 3437695.67295, "trades": 49594, "taker_buy_base": 80571147.0, "taker_buy_quote": 1715646.31752 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02136, "high": 0.02229, "low": 0.02085, "close": 0.02163, "volume": 124172063.0, "close_time": 1771052399999, "quote_volume": 2675555.60976, "trades": 42897, "taker_buy_base": 61329004.0, "taker_buy_quote": 1322496.45356 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02164, "high": 0.0223, "low": 0.02131, "close": 0.02169, "volume": 204813680.0, "close_time": 1771055999999, "quote_volume": 4489130.08165, "trades": 63755, "taker_buy_base": 101355399.0, "taker_buy_quote": 2222352.32355 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02168, "high": 0.0218, "low": 0.02048, "close": 0.02062, "volume": 277600356.0, "close_time": 1771059599999, "quote_volume": 5800745.32354, "trades": 56879, "taker_buy_base": 135386341.0, "taker_buy_quote": 2828806.35788 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02063, "high": 0.02085, "low": 0.01948, "close": 0.01958, "volume": 232025125.0, "close_time": 1771063199999, "quote_volume": 4695713.53159, "trades": 39270, "taker_buy_base": 109749745.0, "taker_buy_quote": 2222753.23729 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01958, "high": 0.01961, "low": 0.01907, "close": 0.01944, "volume": 275266290.0, "close_time": 1771066799999, "quote_volume": 5338525.56383, "trades": 32977, "taker_buy_base": 137137730.0, "taker_buy_quote": 2659994.14614 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01944, "high": 0.02003, "low": 0.01942, "close": 0.01991, "volume": 75765641.0, "close_time": 1771070399999, "quote_volume": 1501477.45306, "trades": 16229, "taker_buy_base": 38323394.0, "taker_buy_quote": 759277.18048 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01991, "high": 0.0204, "low": 0.01973, "close": 0.01984, "volume": 99577097.0, "close_time": 1771073999999, "quote_volume": 2001128.31514, "trades": 20974, "taker_buy_base": 46888517.0, "taker_buy_quote": 942806.16109 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01985, "high": 0.01992, "low": 0.01944, "close": 0.01984, "volume": 102061608.0, "close_time": 1771077599999, "quote_volume": 2010770.06392, "trades": 19344, "taker_buy_base": 48365012.0, "taker_buy_quote": 953097.35818 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01984, "high": 0.02002, "low": 0.01967, "close": 0.01987, "volume": 78575561.0, "close_time": 1771081199999, "quote_volume": 1560468.96088, "trades": 18999, "taker_buy_base": 38847614.0, "taker_buy_quote": 771600.57322 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01987, "high": 0.02026, "low": 0.0198, "close": 0.01988, "volume": 74100036.0, "close_time": 1771084799999, "quote_volume": 1477414.66919, "trades": 17797, "taker_buy_base": 36115093.0, "taker_buy_quote": 720107.32292 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01988, "high": 0.02029, "low": 0.01964, "close": 0.02013, "volume": 243697613.0, "close_time": 1771088399999, "quote_volume": 4880955.96721, "trades": 40723, "taker_buy_base": 120303326.0, "taker_buy_quote": 2409635.22541 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02012, "high": 0.02082, "low": 0.02009, "close": 0.02054, "volume": 294100395.0, "close_time": 1771091999999, "quote_volume": 5964501.08891, "trades": 29981, "taker_buy_base": 147523178.0, "taker_buy_quote": 2992370.13533 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02053, "high": 0.02105, "low": 0.02045, "close": 0.02104, "volume": 464874521.0, "close_time": 1771095599999, "quote_volume": 9613432.27521, "trades": 33760, "taker_buy_base": 231841058.0, "taker_buy_quote": 4794720.8509 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02103, "high": 0.02162, "low": 0.02072, "close": 0.02153, "volume": 69515827.0, "close_time": 1771099199999, "quote_volume": 1468143.96728, "trades": 12339, "taker_buy_base": 31441784.0, "taker_buy_quote": 664547.28225 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02153, "high": 0.02229, "low": 0.02144, "close": 0.02206, "volume": 73102661.0, "close_time": 1771102799999, "quote_volume": 1606646.17622, "trades": 14796, "taker_buy_base": 37921558.0, "taker_buy_quote": 833068.06229 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02205, "high": 0.02234, "low": 0.02106, "close": 0.0213, "volume": 55445080.0, "close_time": 1771106399999, "quote_volume": 1193528.92423, "trades": 12743, "taker_buy_base": 25469504.0, "taker_buy_quote": 548138.58084 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0213, "high": 0.02179, "low": 0.02118, "close": 0.02129, "volume": 35457549.0, "close_time": 1771109999999, "quote_volume": 762587.33577, "trades": 7618, "taker_buy_base": 17571631.0, "taker_buy_quote": 377751.79826 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02129, "high": 0.02156, "low": 0.02115, "close": 0.0213, "volume": 25572176.0, "close_time": 1771113599999, "quote_volume": 545142.78101, "trades": 10301, "taker_buy_base": 12731595.0, "taker_buy_quote": 271428.14324 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0213, "high": 0.02132, "low": 0.02084, "close": 0.0211, "volume": 83326403.0, "close_time": 1771117199999, "quote_volume": 1760046.78652, "trades": 25624, "taker_buy_base": 41427229.0, "taker_buy_quote": 875259.90352 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02111, "high": 0.02117, "low": 0.02059, "close": 0.02077, "volume": 28691799.0, "close_time": 1771120799999, "quote_volume": 599436.58194, "trades": 11721, "taker_buy_base": 13736376.0, "taker_buy_quote": 287012.53716 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02078, "high": 0.02114, "low": 0.02064, "close": 0.02106, "volume": 15679575.0, "close_time": 1771124399999, "quote_volume": 326278.29465, "trades": 9498, "taker_buy_base": 7529766.0, "taker_buy_quote": 156744.56866 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02106, "high": 0.02117, "low": 0.02037, "close": 0.02066, "volume": 68661621.0, "close_time": 1771127999999, "quote_volume": 1416001.36223, "trades": 20490, "taker_buy_base": 35188861.0, "taker_buy_quote": 725899.96913 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02066, "high": 0.02135, "low": 0.02066, "close": 0.02105, "volume": 107657440.0, "close_time": 1771131599999, "quote_volume": 2260005.9565, "trades": 33372, "taker_buy_base": 50389524.0, "taker_buy_quote": 1057423.45777 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02105, "high": 0.02145, "low": 0.02088, "close": 0.02096, "volume": 138235146.0, "close_time": 1771135199999, "quote_volume": 2921109.08095, "trades": 44599, "taker_buy_base": 58286954.0, "taker_buy_quote": 1231732.22948 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02096, "high": 0.02228, "low": 0.02083, "close": 0.02203, "volume": 127399965.0, "close_time": 1771138799999, "quote_volume": 2748633.61977, "trades": 49651, "taker_buy_base": 57085893.0, "taker_buy_quote": 1231216.88699 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02202, "high": 0.02272, "low": 0.02165, "close": 0.02211, "volume": 185310017.0, "close_time": 1771142399999, "quote_volume": 4093910.32644, "trades": 69581, "taker_buy_base": 80804050.0, "taker_buy_quote": 1785661.02231 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02211, "high": 0.02242, "low": 0.02131, "close": 0.02211, "volume": 212724097.0, "close_time": 1771145999999, "quote_volume": 4654888.14214, "trades": 74487, "taker_buy_base": 96459646.0, "taker_buy_quote": 2111582.74048 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02212, "high": 0.02267, "low": 0.02174, "close": 0.02209, "volume": 165194883.0, "close_time": 1771149599999, "quote_volume": 3655758.59059, "trades": 56731, "taker_buy_base": 71517063.0, "taker_buy_quote": 1582320.58733 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02209, "high": 0.02223, "low": 0.02126, "close": 0.0214, "volume": 195118023.0, "close_time": 1771153199999, "quote_volume": 4241071.98861, "trades": 60912, "taker_buy_base": 85752999.0, "taker_buy_quote": 1864267.27629 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0214, "high": 0.0216, "low": 0.02114, "close": 0.02149, "volume": 304162099.0, "close_time": 1771156799999, "quote_volume": 6511563.82011, "trades": 62784, "taker_buy_base": 137991361.0, "taker_buy_quote": 2954337.9591 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0215, "high": 0.02176, "low": 0.02087, "close": 0.02089, "volume": 229038539.0, "close_time": 1771160399999, "quote_volume": 4860914.83663, "trades": 66638, "taker_buy_base": 102319579.0, "taker_buy_quote": 2171724.64657 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0209, "high": 0.02114, "low": 0.02022, "close": 0.02023, "volume": 286548948.0, "close_time": 1771163999999, "quote_volume": 5957850.27634, "trades": 80041, "taker_buy_base": 132367691.0, "taker_buy_quote": 2752193.23494 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02024, "high": 0.02071, "low": 0.02012, "close": 0.02063, "volume": 168472906.0, "close_time": 1771167599999, "quote_volume": 3428174.05657, "trades": 47801, "taker_buy_base": 84966473.0, "taker_buy_quote": 1729474.76704 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02061, "high": 0.02135, "low": 0.02046, "close": 0.02128, "volume": 111607288.0, "close_time": 1771171199999, "quote_volume": 2334837.49194, "trades": 42277, "taker_buy_base": 56796166.0, "taker_buy_quote": 1188076.46589 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02128, "high": 0.02129, "low": 0.02024, "close": 0.02036, "volume": 209712229.0, "close_time": 1771174799999, "quote_volume": 4338854.24335, "trades": 65334, "taker_buy_base": 101114855.0, "taker_buy_quote": 2092061.45538 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.02037, "high": 0.02045, "low": 0.01955, "close": 0.01983, "volume": 110066933.0, "close_time": 1771178399999, "quote_volume": 2198885.21313, "trades": 36257, "taker_buy_base": 52033011.0, "taker_buy_quote": 1039391.46804 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01982, "high": 0.01985, "low": 0.0195, "close": 0.01983, "volume": 60011351.0, "close_time": 1771181999999, "quote_volume": 1180142.20646, "trades": 22274, "taker_buy_base": 29052870.0, "taker_buy_quote": 571543.94652 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.01983, "high": 0.02006, "low": 0.01967, "close": 0.01995, "volume": 31938072.0, "close_time": 1771185599999, "quote_volume": 634419.32521, "trades": 13378, "taker_buy_base": 15650777.0, "taker_buy_quote": 310886.73279 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01996, "high": 0.02011, "low": 0.01971, "close": 0.01987, "volume": 22817092.0, "close_time": 1771189199999, "quote_volume": 453451.10736, "trades": 8185, "taker_buy_base": 11601931.0, "taker_buy_quote": 230675.73491 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01987, "high": 0.02021, "low": 0.01983, "close": 0.01991, "volume": 36729845.0, "close_time": 1771192799999, "quote_volume": 736273.09959, "trades": 9450, "taker_buy_base": 19169070.0, "taker_buy_quote": 384335.19228 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01991, "high": 0.02017, "low": 0.01978, "close": 0.01997, "volume": 32965690.0, "close_time": 1771196399999, "quote_volume": 657176.54385, "trades": 8536, "taker_buy_base": 17290196.0, "taker_buy_quote": 344645.94339 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01995, "high": 0.02017, "low": 0.01982, "close": 0.0201, "volume": 51075721.0, "close_time": 1771199999999, "quote_volume": 1020571.61131, "trades": 10655, "taker_buy_base": 25036742.0, "taker_buy_quote": 500336.12905 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0201, "high": 0.02066, "low": 0.02002, "close": 0.02037, "volume": 27276587.0, "close_time": 1771203599999, "quote_volume": 556552.31545, "trades": 8569, "taker_buy_base": 14170927.0, "taker_buy_quote": 289122.90557 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02037, "high": 0.02128, "low": 0.02032, "close": 0.02103, "volume": 76104787.0, "close_time": 1771207199999, "quote_volume": 1599338.24398, "trades": 20769, "taker_buy_base": 38637054.0, "taker_buy_quote": 810934.12439 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02102, "high": 0.0214, "low": 0.02083, "close": 0.02113, "volume": 230465396.0, "close_time": 1771210799999, "quote_volume": 4861665.14069, "trades": 45471, "taker_buy_base": 113991469.0, "taker_buy_quote": 2405395.79184 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02112, "high": 0.02235, "low": 0.02108, "close": 0.02209, "volume": 173144400.0, "close_time": 1771214399999, "quote_volume": 3789180.39133, "trades": 47686, "taker_buy_base": 88929658.0, "taker_buy_quote": 1946074.00499 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0221, "high": 0.023, "low": 0.02169, "close": 0.02264, "volume": 364936593.0, "close_time": 1771217999999, "quote_volume": 8146505.95171, "trades": 92682, "taker_buy_base": 168769706.0, "taker_buy_quote": 3768660.2867 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02265, "high": 0.02295, "low": 0.02162, "close": 0.02226, "volume": 712980049.0, "close_time": 1771221599999, "quote_volume": 15953066.04699, "trades": 114099, "taker_buy_base": 348543942.0, "taker_buy_quote": 7799178.97764 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02226, "high": 0.02259, "low": 0.02189, "close": 0.02197, "volume": 568054375.0, "close_time": 1771225199999, "quote_volume": 12605787.47777, "trades": 86430, "taker_buy_base": 267379823.0, "taker_buy_quote": 5934232.33806 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02197, "high": 0.02225, "low": 0.02136, "close": 0.02152, "volume": 496454806.0, "close_time": 1771228799999, "quote_volume": 10812316.71847, "trades": 70903, "taker_buy_base": 231503069.0, "taker_buy_quote": 5042334.27585 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02151, "high": 0.02212, "low": 0.02121, "close": 0.02196, "volume": 350761765.0, "close_time": 1771232399999, "quote_volume": 7603015.59446, "trades": 59649, "taker_buy_base": 161697806.0, "taker_buy_quote": 3505078.59132 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.02195, "high": 0.02236, "low": 0.02187, "close": 0.02213, "volume": 397195346.0, "close_time": 1771235999999, "quote_volume": 8787029.9385, "trades": 59324, "taker_buy_base": 186486947.0, "taker_buy_quote": 4125962.27896 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02212, "high": 0.02247, "low": 0.02166, "close": 0.02239, "volume": 719857612.0, "close_time": 1771239599999, "quote_volume": 15888717.42184, "trades": 81191, "taker_buy_base": 342769738.0, "taker_buy_quote": 7566689.1454 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02239, "high": 0.02306, "low": 0.02187, "close": 0.02298, "volume": 543871920.0, "close_time": 1771243199999, "quote_volume": 12128192.69928, "trades": 81138, "taker_buy_base": 253092356.0, "taker_buy_quote": 5645411.06684 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02297, "high": 0.02346, "low": 0.02264, "close": 0.02333, "volume": 627692242.0, "close_time": 1771246799999, "quote_volume": 14443014.06894, "trades": 105071, "taker_buy_base": 292266279.0, "taker_buy_quote": 6726024.44605 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02334, "high": 0.02441, "low": 0.02256, "close": 0.02284, "volume": 1078059609.0, "close_time": 1771250399999, "quote_volume": 25358546.71832, "trades": 177840, "taker_buy_base": 517281830.0, "taker_buy_quote": 12169703.1302 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02284, "high": 0.02316, "low": 0.02236, "close": 0.02292, "volume": 680709588.0, "close_time": 1771253999999, "quote_volume": 15535777.61724, "trades": 112986, "taker_buy_base": 328709620.0, "taker_buy_quote": 7502851.83811 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02293, "high": 0.02309, "low": 0.02228, "close": 0.0224, "volume": 985505519.0, "close_time": 1771257599999, "quote_volume": 22371418.54255, "trades": 95674, "taker_buy_base": 484781359.0, "taker_buy_quote": 11005424.73203 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02239, "high": 0.02389, "low": 0.02234, "close": 0.02357, "volume": 444617271.0, "close_time": 1771261199999, "quote_volume": 10283028.47144, "trades": 59595, "taker_buy_base": 218901166.0, "taker_buy_quote": 5062254.66015 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02358, "high": 0.02493, "low": 0.02337, "close": 0.02397, "volume": 405959412.0, "close_time": 1771264799999, "quote_volume": 9786956.10112, "trades": 70930, "taker_buy_base": 194262651.0, "taker_buy_quote": 4684911.63744 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.02396, "high": 0.024, "low": 0.02326, "close": 0.02351, "volume": 423322170.0, "close_time": 1771268399999, "quote_volume": 9984528.28452, "trades": 83175, "taker_buy_base": 209338966.0, "taker_buy_quote": 4937862.53454 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0235, "high": 0.02369, "low": 0.02322, "close": 0.0234, "volume": 306806050.0, "close_time": 1771271999999, "quote_volume": 7190515.94356, "trades": 59532, "taker_buy_base": 153161183.0, "taker_buy_quote": 3589913.3461 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0234, "high": 0.02397, "low": 0.02318, "close": 0.02362, "volume": 189179619.0, "close_time": 1771275599999, "quote_volume": 4450517.77454, "trades": 32816, "taker_buy_base": 95119851.0, "taker_buy_quote": 2237644.48032 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02361, "high": 0.02367, "low": 0.02306, "close": 0.02344, "volume": 62472732.0, "close_time": 1771279199999, "quote_volume": 1452756.40272, "trades": 17649, "taker_buy_base": 30164383.0, "taker_buy_quote": 701387.62943 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02343, "high": 0.02346, "low": 0.02271, "close": 0.02307, "volume": 39194287.0, "close_time": 1771282799999, "quote_volume": 905117.69202, "trades": 10572, "taker_buy_base": 19862784.0, "taker_buy_quote": 458627.94951 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02307, "high": 0.02312, "low": 0.02272, "close": 0.02282, "volume": 21546566.0, "close_time": 1771286399999, "quote_volume": 492948.60516, "trades": 6692, "taker_buy_base": 11756164.0, "taker_buy_quote": 268890.62198 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02281, "high": 0.02285, "low": 0.02253, "close": 0.02275, "volume": 47310514.0, "close_time": 1771289999999, "quote_volume": 1074536.08797, "trades": 13308, "taker_buy_base": 23067791.0, "taker_buy_quote": 523994.62053 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02275, "high": 0.02284, "low": 0.02236, "close": 0.02256, "volume": 339937746.0, "close_time": 1771293599999, "quote_volume": 7654939.99546, "trades": 37061, "taker_buy_base": 173112343.0, "taker_buy_quote": 3898604.00773 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02255, "high": 0.02267, "low": 0.0217, "close": 0.02193, "volume": 581697064.0, "close_time": 1771297199999, "quote_volume": 13007231.55129, "trades": 60746, "taker_buy_base": 279935128.0, "taker_buy_quote": 6261283.74906 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02192, "high": 0.02198, "low": 0.02151, "close": 0.02158, "volume": 358686987.0, "close_time": 1771300799999, "quote_volume": 7815579.18559, "trades": 60405, "taker_buy_base": 173637145.0, "taker_buy_quote": 3783563.32278 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02159, "high": 0.02176, "low": 0.02114, "close": 0.02115, "volume": 1309213928.0, "close_time": 1771304399999, "quote_volume": 28046284.52663, "trades": 147188, "taker_buy_base": 443313053.0, "taker_buy_quote": 9483433.14486 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02116, "high": 0.02161, "low": 0.02064, "close": 0.02137, "volume": 7585255018.0, "close_time": 1771307999999, "quote_volume": 158423963.95679, "trades": 664103, "taker_buy_base": 1007162972.0, "taker_buy_quote": 21135369.97057 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02137, "high": 0.02143, "low": 0.02102, "close": 0.02107, "volume": 1333154675.0, "close_time": 1771311599999, "quote_volume": 28187396.36827, "trades": 173265, "taker_buy_base": 625269999.0, "taker_buy_quote": 13221439.66049 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02108, "high": 0.02166, "low": 0.02101, "close": 0.02113, "volume": 1155119395.0, "close_time": 1771315199999, "quote_volume": 24524742.09438, "trades": 124428, "taker_buy_base": 554336916.0, "taker_buy_quote": 11769901.37965 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02112, "high": 0.02139, "low": 0.02059, "close": 0.02071, "volume": 1031321701.0, "close_time": 1771318799999, "quote_volume": 21617491.8373, "trades": 116404, "taker_buy_base": 494009153.0, "taker_buy_quote": 10352894.63581 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0207, "high": 0.02086, "low": 0.02027, "close": 0.02062, "volume": 1375810713.0, "close_time": 1771322399999, "quote_volume": 28297030.332, "trades": 198883, "taker_buy_base": 264214568.0, "taker_buy_quote": 5440582.71528 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02061, "high": 0.02066, "low": 0.02038, "close": 0.02039, "volume": 38818192.0, "close_time": 1771325999999, "quote_volume": 796598.60678, "trades": 3665, "taker_buy_base": 18269406.0, "taker_buy_quote": 374891.01454 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0204, "high": 0.02044, "low": 0.02007, "close": 0.02014, "volume": 34934697.0, "close_time": 1771329599999, "quote_volume": 708497.818, "trades": 3525, "taker_buy_base": 16799418.0, "taker_buy_quote": 340787.35525 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02014, "high": 0.0202, "low": 0.01965, "close": 0.01969, "volume": 42430809.0, "close_time": 1771333199999, "quote_volume": 845576.1228, "trades": 4605, "taker_buy_base": 18577374.0, "taker_buy_quote": 370150.08729 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01969, "high": 0.02007, "low": 0.01953, "close": 0.01998, "volume": 47752373.0, "close_time": 1771336799999, "quote_volume": 948521.31229, "trades": 6152, "taker_buy_base": 24472367.0, "taker_buy_quote": 486149.32524 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01998, "high": 0.02008, "low": 0.01969, "close": 0.01985, "volume": 39641047.0, "close_time": 1771340399999, "quote_volume": 787585.76109, "trades": 6485, "taker_buy_base": 18835742.0, "taker_buy_quote": 374211.13864 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01984, "high": 0.01995, "low": 0.01957, "close": 0.01978, "volume": 25507835.0, "close_time": 1771343999999, "quote_volume": 505008.80743, "trades": 4966, "taker_buy_base": 12521332.0, "taker_buy_quote": 248072.54646 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01979, "high": 0.0202, "low": 0.01975, "close": 0.01993, "volume": 35456333.0, "close_time": 1771347599999, "quote_volume": 709514.07146, "trades": 5766, "taker_buy_base": 17298776.0, "taker_buy_quote": 346108.485 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01992, "high": 0.02009, "low": 0.01972, "close": 0.01986, "volume": 31761133.0, "close_time": 1771351199999, "quote_volume": 631676.43308, "trades": 5626, "taker_buy_base": 16346336.0, "taker_buy_quote": 325168.99487 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01986, "high": 0.01995, "low": 0.01963, "close": 0.01985, "volume": 18163870.0, "close_time": 1771354799999, "quote_volume": 359722.68362, "trades": 4046, "taker_buy_base": 9604504.0, "taker_buy_quote": 190227.93275 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01986, "high": 0.01996, "low": 0.01923, "close": 0.01928, "volume": 40038936.0, "close_time": 1771358399999, "quote_volume": 781447.6944, "trades": 5966, "taker_buy_base": 17178661.0, "taker_buy_quote": 335123.24638 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01928, "high": 0.0194, "low": 0.01905, "close": 0.01933, "volume": 27849389.0, "close_time": 1771361999999, "quote_volume": 535232.84351, "trades": 5354, "taker_buy_base": 14625869.0, "taker_buy_quote": 281097.78175 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01933, "high": 0.01961, "low": 0.01925, "close": 0.01945, "volume": 27044908.0, "close_time": 1771365599999, "quote_volume": 525417.95377, "trades": 4700, "taker_buy_base": 15117887.0, "taker_buy_quote": 293739.43931 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01944, "high": 0.01944, "low": 0.01917, "close": 0.01921, "volume": 14883757.0, "close_time": 1771369199999, "quote_volume": 287302.49583, "trades": 3697, "taker_buy_base": 9316708.0, "taker_buy_quote": 179848.31184 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0192, "high": 0.01938, "low": 0.01912, "close": 0.0193, "volume": 16298333.0, "close_time": 1771372799999, "quote_volume": 314129.62304, "trades": 4693, "taker_buy_base": 8643999.0, "taker_buy_quote": 166629.52228 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0193, "high": 0.01931, "low": 0.01857, "close": 0.01859, "volume": 43614940.0, "close_time": 1771376399999, "quote_volume": 822087.16543, "trades": 7725, "taker_buy_base": 20728378.0, "taker_buy_quote": 390744.09621 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01858, "high": 0.01872, "low": 0.01821, "close": 0.01835, "volume": 34251142.0, "close_time": 1771379999999, "quote_volume": 632248.21775, "trades": 7240, "taker_buy_base": 18083989.0, "taker_buy_quote": 333857.47927 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01835, "high": 0.01861, "low": 0.01834, "close": 0.01858, "volume": 22408659.0, "close_time": 1771383599999, "quote_volume": 414164.41915, "trades": 4470, "taker_buy_base": 10873196.0, "taker_buy_quote": 200976.4594 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01859, "high": 0.01896, "low": 0.01858, "close": 0.01894, "volume": 24824295.0, "close_time": 1771387199999, "quote_volume": 465670.21494, "trades": 4893, "taker_buy_base": 15892632.0, "taker_buy_quote": 298165.85886 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01894, "high": 0.0191, "low": 0.01888, "close": 0.01892, "volume": 18526872.0, "close_time": 1771390799999, "quote_volume": 352028.11509, "trades": 4394, "taker_buy_base": 10456391.0, "taker_buy_quote": 198695.30032 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01893, "high": 0.01907, "low": 0.01862, "close": 0.01884, "volume": 21870606.0, "close_time": 1771394399999, "quote_volume": 411703.21213, "trades": 4492, "taker_buy_base": 9364809.0, "taker_buy_quote": 176462.28128 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01885, "high": 0.01908, "low": 0.01878, "close": 0.01887, "volume": 15121295.0, "close_time": 1771397999999, "quote_volume": 286032.29191, "trades": 3422, "taker_buy_base": 7992528.0, "taker_buy_quote": 151168.162 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01887, "high": 0.01897, "low": 0.01875, "close": 0.01883, "volume": 11063577.0, "close_time": 1771401599999, "quote_volume": 208833.89574, "trades": 2723, "taker_buy_base": 6769830.0, "taker_buy_quote": 127824.32402 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01884, "high": 0.01955, "low": 0.01883, "close": 0.01922, "volume": 27901218.0, "close_time": 1771405199999, "quote_volume": 537245.28686, "trades": 6086, "taker_buy_base": 17710929.0, "taker_buy_quote": 341109.74644 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01922, "high": 0.01953, "low": 0.0192, "close": 0.0195, "volume": 13703307.0, "close_time": 1771408799999, "quote_volume": 265958.88301, "trades": 4187, "taker_buy_base": 8089720.0, "taker_buy_quote": 156990.83403 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01949, "high": 0.01978, "low": 0.01942, "close": 0.0196, "volume": 24240133.0, "close_time": 1771412399999, "quote_volume": 475709.77195, "trades": 6213, "taker_buy_base": 13609559.0, "taker_buy_quote": 267050.11765 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01961, "high": 0.01981, "low": 0.01917, "close": 0.01949, "volume": 25959742.0, "close_time": 1771415999999, "quote_volume": 506400.96842, "trades": 6165, "taker_buy_base": 13319958.0, "taker_buy_quote": 260128.01318 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01949, "high": 0.01988, "low": 0.01933, "close": 0.01965, "volume": 29972214.0, "close_time": 1771419599999, "quote_volume": 587993.66856, "trades": 7851, "taker_buy_base": 14324324.0, "taker_buy_quote": 281229.476 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01966, "high": 0.01995, "low": 0.01948, "close": 0.0197, "volume": 21346120.0, "close_time": 1771423199999, "quote_volume": 421057.21936, "trades": 6343, "taker_buy_base": 10325875.0, "taker_buy_quote": 203742.98111 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.01969, "high": 0.02007, "low": 0.01953, "close": 0.01997, "volume": 23140840.0, "close_time": 1771426799999, "quote_volume": 458784.4355, "trades": 6607, "taker_buy_base": 12231455.0, "taker_buy_quote": 242635.26352 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01997, "high": 0.01997, "low": 0.01951, "close": 0.01958, "volume": 18750623.0, "close_time": 1771430399999, "quote_volume": 370264.53021, "trades": 5481, "taker_buy_base": 9422257.0, "taker_buy_quote": 186100.26108 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01959, "high": 0.01966, "low": 0.01926, "close": 0.01936, "volume": 22588254.0, "close_time": 1771433999999, "quote_volume": 439246.30111, "trades": 5477, "taker_buy_base": 10731569.0, "taker_buy_quote": 208595.6458 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01935, "high": 0.01947, "low": 0.01905, "close": 0.01914, "volume": 17379688.0, "close_time": 1771437599999, "quote_volume": 334546.35137, "trades": 3895, "taker_buy_base": 7900740.0, "taker_buy_quote": 152216.57929 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01914, "high": 0.01932, "low": 0.01897, "close": 0.01922, "volume": 12542695.0, "close_time": 1771441199999, "quote_volume": 240193.26583, "trades": 3856, "taker_buy_base": 6769911.0, "taker_buy_quote": 129614.99545 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01921, "high": 0.01943, "low": 0.01874, "close": 0.01891, "volume": 21407956.0, "close_time": 1771444799999, "quote_volume": 408923.8878, "trades": 5167, "taker_buy_base": 9714698.0, "taker_buy_quote": 185882.34863 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01891, "high": 0.01919, "low": 0.01887, "close": 0.0189, "volume": 17222274.0, "close_time": 1771448399999, "quote_volume": 327529.15294, "trades": 3767, "taker_buy_base": 8944992.0, "taker_buy_quote": 170109.5611 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01889, "high": 0.01909, "low": 0.01879, "close": 0.0188, "volume": 8427008.0, "close_time": 1771451999999, "quote_volume": 159848.68673, "trades": 2743, "taker_buy_base": 4712723.0, "taker_buy_quote": 89379.259 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01881, "high": 0.01892, "low": 0.01859, "close": 0.01875, "volume": 14678950.0, "close_time": 1771455599999, "quote_volume": 275010.68306, "trades": 3311, "taker_buy_base": 8082422.0, "taker_buy_quote": 151491.9698 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01876, "high": 0.01893, "low": 0.01874, "close": 0.01883, "volume": 10020540.0, "close_time": 1771459199999, "quote_volume": 188626.29539, "trades": 1753, "taker_buy_base": 3917613.0, "taker_buy_quote": 73739.4265 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01883, "high": 0.01963, "low": 0.0186, "close": 0.01938, "volume": 44118030.0, "close_time": 1771462799999, "quote_volume": 846715.84175, "trades": 7537, "taker_buy_base": 25614741.0, "taker_buy_quote": 491570.78149 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.01939, "high": 0.02004, "low": 0.01937, "close": 0.01982, "volume": 53686521.0, "close_time": 1771466399999, "quote_volume": 1061984.64756, "trades": 13005, "taker_buy_base": 27280029.0, "taker_buy_quote": 539221.85667 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01982, "high": 0.02064, "low": 0.0198, "close": 0.02029, "volume": 61150432.0, "close_time": 1771469999999, "quote_volume": 1239636.20427, "trades": 15456, "taker_buy_base": 29740109.0, "taker_buy_quote": 603090.97034 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02029, "high": 0.02174, "low": 0.02027, "close": 0.02145, "volume": 79404236.0, "close_time": 1771473599999, "quote_volume": 1678345.52314, "trades": 21455, "taker_buy_base": 36946040.0, "taker_buy_quote": 779717.05983 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02145, "high": 0.022, "low": 0.02067, "close": 0.0209, "volume": 90080361.0, "close_time": 1771477199999, "quote_volume": 1927666.93226, "trades": 22565, "taker_buy_base": 39550032.0, "taker_buy_quote": 846995.46391 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02091, "high": 0.02138, "low": 0.02056, "close": 0.02127, "volume": 48312819.0, "close_time": 1771480799999, "quote_volume": 1011463.98465, "trades": 11674, "taker_buy_base": 24821764.0, "taker_buy_quote": 519755.92002 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02127, "high": 0.02176, "low": 0.02078, "close": 0.021, "volume": 51879810.0, "close_time": 1771484399999, "quote_volume": 1100569.27363, "trades": 12548, "taker_buy_base": 25977480.0, "taker_buy_quote": 551120.18557 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02099, "high": 0.02139, "low": 0.0208, "close": 0.02132, "volume": 41981671.0, "close_time": 1771487999999, "quote_volume": 886184.29722, "trades": 10724, "taker_buy_base": 19898261.0, "taker_buy_quote": 419863.26145 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02131, "high": 0.02141, "low": 0.02068, "close": 0.02126, "volume": 44225324.0, "close_time": 1771491599999, "quote_volume": 931951.66526, "trades": 12595, "taker_buy_base": 20397744.0, "taker_buy_quote": 429645.44508 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02125, "high": 0.02127, "low": 0.0208, "close": 0.02101, "volume": 28276216.0, "close_time": 1771495199999, "quote_volume": 594033.53816, "trades": 8240, "taker_buy_base": 14238010.0, "taker_buy_quote": 299161.49051 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02102, "high": 0.02154, "low": 0.02102, "close": 0.02149, "volume": 34239396.0, "close_time": 1771498799999, "quote_volume": 729148.53791, "trades": 8549, "taker_buy_base": 18136086.0, "taker_buy_quote": 386315.30437 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02148, "high": 0.02168, "low": 0.02097, "close": 0.02107, "volume": 33125304.0, "close_time": 1771502399999, "quote_volume": 707942.60897, "trades": 9050, "taker_buy_base": 15912617.0, "taker_buy_quote": 340164.12545 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02107, "high": 0.02145, "low": 0.02082, "close": 0.02098, "volume": 33150215.0, "close_time": 1771505999999, "quote_volume": 697772.36368, "trades": 8682, "taker_buy_base": 16265515.0, "taker_buy_quote": 342004.01609 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02098, "high": 0.02101, "low": 0.02024, "close": 0.0208, "volume": 63142595.0, "close_time": 1771509599999, "quote_volume": 1300824.59968, "trades": 13429, "taker_buy_base": 32151074.0, "taker_buy_quote": 662355.77016 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0208, "high": 0.02133, "low": 0.02039, "close": 0.02039, "volume": 48448881.0, "close_time": 1771513199999, "quote_volume": 1013020.50929, "trades": 10559, "taker_buy_base": 23407143.0, "taker_buy_quote": 489863.28755 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.02039, "high": 0.02078, "low": 0.02006, "close": 0.02024, "volume": 36103866.0, "close_time": 1771516799999, "quote_volume": 738209.46774, "trades": 8768, "taker_buy_base": 19723394.0, "taker_buy_quote": 403474.08985 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02024, "high": 0.02029, "low": 0.01946, "close": 0.01973, "volume": 44438144.0, "close_time": 1771520399999, "quote_volume": 877762.76668, "trades": 9456, "taker_buy_base": 22170767.0, "taker_buy_quote": 437967.62933 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01972, "high": 0.02035, "low": 0.01972, "close": 0.02007, "volume": 20755393.0, "close_time": 1771523999999, "quote_volume": 416306.01375, "trades": 7477, "taker_buy_base": 9538114.0, "taker_buy_quote": 191148.06299 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.02006, "high": 0.02056, "low": 0.0199, "close": 0.02036, "volume": 14740648.0, "close_time": 1771527599999, "quote_volume": 298267.24409, "trades": 5398, "taker_buy_base": 6967207.0, "taker_buy_quote": 140892.02008 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.02036, "high": 0.02062, "low": 0.02034, "close": 0.02036, "volume": 13096736.0, "close_time": 1771531199999, "quote_volume": 268291.33857, "trades": 4546, "taker_buy_base": 5686775.0, "taker_buy_quote": 116484.7007 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02037, "high": 0.02042, "low": 0.02015, "close": 0.02022, "volume": 7325784.0, "close_time": 1771534799999, "quote_volume": 148545.06616, "trades": 2747, "taker_buy_base": 4193959.0, "taker_buy_quote": 85044.4942 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.02022, "high": 0.02025, "low": 0.02006, "close": 0.02008, "volume": 5607213.0, "close_time": 1771538399999, "quote_volume": 112963.46412, "trades": 2292, "taker_buy_base": 3183477.0, "taker_buy_quote": 64129.18117 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.02008, "high": 0.0202, "low": 0.01987, "close": 0.02012, "volume": 8137664.0, "close_time": 1771541999999, "quote_volume": 162948.87021, "trades": 3359, "taker_buy_base": 4494167.0, "taker_buy_quote": 89992.99403 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.02012, "high": 0.02027, "low": 0.02004, "close": 0.0201, "volume": 13463903.0, "close_time": 1771545599999, "quote_volume": 271012.3157, "trades": 2887, "taker_buy_base": 6946036.0, "taker_buy_quote": 139758.31128 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02008, "high": 0.02024, "low": 0.01968, "close": 0.01973, "volume": 20195005.0, "close_time": 1771549199999, "quote_volume": 403128.86579, "trades": 4679, "taker_buy_base": 11288935.0, "taker_buy_quote": 225380.93981 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01974, "high": 0.02012, "low": 0.01964, "close": 0.01996, "volume": 22121630.0, "close_time": 1771552799999, "quote_volume": 440154.41371, "trades": 4572, "taker_buy_base": 12594153.0, "taker_buy_quote": 250418.38333 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01996, "high": 0.02009, "low": 0.0197, "close": 0.01976, "volume": 10605594.0, "close_time": 1771556399999, "quote_volume": 210959.45065, "trades": 2730, "taker_buy_base": 5677930.0, "taker_buy_quote": 112870.79753 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01975, "high": 0.01983, "low": 0.01956, "close": 0.01965, "volume": 17101832.0, "close_time": 1771559999999, "quote_volume": 336514.50385, "trades": 3657, "taker_buy_base": 7711184.0, "taker_buy_quote": 151680.72436 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01964, "high": 0.01964, "low": 0.01926, "close": 0.01951, "volume": 18306507.0, "close_time": 1771563599999, "quote_volume": 355406.70771, "trades": 4384, "taker_buy_base": 7811974.0, "taker_buy_quote": 151633.19749 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01951, "high": 0.02028, "low": 0.01946, "close": 0.02011, "volume": 27661344.0, "close_time": 1771567199999, "quote_volume": 550290.41736, "trades": 6240, "taker_buy_base": 12903995.0, "taker_buy_quote": 256876.37171 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02012, "high": 0.02044, "low": 0.01995, "close": 0.02005, "volume": 18279492.0, "close_time": 1771570799999, "quote_volume": 368941.56958, "trades": 4395, "taker_buy_base": 8425741.0, "taker_buy_quote": 170006.15945 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02006, "high": 0.02011, "low": 0.01977, "close": 0.01982, "volume": 11008820.0, "close_time": 1771574399999, "quote_volume": 219232.75879, "trades": 3065, "taker_buy_base": 5449668.0, "taker_buy_quote": 108525.44015 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01981, "high": 0.01999, "low": 0.01977, "close": 0.01996, "volume": 6331825.0, "close_time": 1771577999999, "quote_volume": 125985.70151, "trades": 2104, "taker_buy_base": 3681668.0, "taker_buy_quote": 73240.73108 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01996, "high": 0.02043, "low": 0.01994, "close": 0.02019, "volume": 15826642.0, "close_time": 1771581599999, "quote_volume": 319873.77898, "trades": 3658, "taker_buy_base": 7798741.0, "taker_buy_quote": 157619.82312 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02019, "high": 0.02087, "low": 0.02019, "close": 0.02075, "volume": 22054333.0, "close_time": 1771585199999, "quote_volume": 453833.65604, "trades": 5511, "taker_buy_base": 11195782.0, "taker_buy_quote": 230485.75597 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02074, "high": 0.02075, "low": 0.02021, "close": 0.02047, "volume": 20519261.0, "close_time": 1771588799999, "quote_volume": 419770.76735, "trades": 5131, "taker_buy_base": 9379270.0, "taker_buy_quote": 191888.17537 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02047, "high": 0.02173, "low": 0.02036, "close": 0.02168, "volume": 56546263.0, "close_time": 1771592399999, "quote_volume": 1201021.87711, "trades": 11974, "taker_buy_base": 27835301.0, "taker_buy_quote": 590323.62312 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0217, "high": 0.02183, "low": 0.02082, "close": 0.0215, "volume": 54778435.0, "close_time": 1771595999999, "quote_volume": 1170679.48117, "trades": 13594, "taker_buy_base": 27567192.0, "taker_buy_quote": 589401.69396 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0215, "high": 0.0225, "low": 0.02109, "close": 0.0218, "volume": 94488582.0, "close_time": 1771599599999, "quote_volume": 2074405.47495, "trades": 20776, "taker_buy_base": 49295151.0, "taker_buy_quote": 1081834.54871 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0218, "high": 0.02291, "low": 0.0218, "close": 0.0228, "volume": 62173471.0, "close_time": 1771603199999, "quote_volume": 1396970.76709, "trades": 21604, "taker_buy_base": 30673603.0, "taker_buy_quote": 689301.1559 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0228, "high": 0.024, "low": 0.02238, "close": 0.02379, "volume": 76859553.0, "close_time": 1771606799999, "quote_volume": 1775856.01306, "trades": 23545, "taker_buy_base": 37162520.0, "taker_buy_quote": 860826.9907 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02379, "high": 0.02419, "low": 0.02299, "close": 0.02377, "volume": 68712548.0, "close_time": 1771610399999, "quote_volume": 1625935.37641, "trades": 24398, "taker_buy_base": 32325800.0, "taker_buy_quote": 765245.14484 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02378, "high": 0.02394, "low": 0.02304, "close": 0.02319, "volume": 37059912.0, "close_time": 1771613999999, "quote_volume": 869644.60225, "trades": 15474, "taker_buy_base": 17258753.0, "taker_buy_quote": 404931.48257 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0232, "high": 0.02371, "low": 0.02282, "close": 0.02359, "volume": 30440992.0, "close_time": 1771617599999, "quote_volume": 708787.05765, "trades": 10930, "taker_buy_base": 14088824.0, "taker_buy_quote": 328485.48847 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0236, "high": 0.02459, "low": 0.0236, "close": 0.02411, "volume": 58175643.0, "close_time": 1771621199999, "quote_volume": 1406513.87815, "trades": 19101, "taker_buy_base": 28541268.0, "taker_buy_quote": 689731.72228 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02411, "high": 0.02445, "low": 0.02356, "close": 0.02364, "volume": 25659230.0, "close_time": 1771624799999, "quote_volume": 614253.34395, "trades": 10017, "taker_buy_base": 13449370.0, "taker_buy_quote": 321799.74784 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02364, "high": 0.02373, "low": 0.02328, "close": 0.02347, "volume": 13340707.0, "close_time": 1771628399999, "quote_volume": 313788.09588, "trades": 5754, "taker_buy_base": 7138642.0, "taker_buy_quote": 167908.2654 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02346, "high": 0.02373, "low": 0.02263, "close": 0.02287, "volume": 28081271.0, "close_time": 1771631999999, "quote_volume": 651746.18802, "trades": 10584, "taker_buy_base": 14385844.0, "taker_buy_quote": 334010.71278 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02287, "high": 0.02291, "low": 0.02206, "close": 0.02225, "volume": 40438656.0, "close_time": 1771635599999, "quote_volume": 909019.65102, "trades": 13838, "taker_buy_base": 20687778.0, "taker_buy_quote": 464508.52667 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02225, "high": 0.0227, "low": 0.02225, "close": 0.02261, "volume": 14792573.0, "close_time": 1771639199999, "quote_volume": 333125.10482, "trades": 6124, "taker_buy_base": 7118631.0, "taker_buy_quote": 160294.33872 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02261, "high": 0.02319, "low": 0.0225, "close": 0.0231, "volume": 24697790.0, "close_time": 1771642799999, "quote_volume": 565681.21346, "trades": 8194, "taker_buy_base": 12288386.0, "taker_buy_quote": 281224.46768 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0231, "high": 0.02337, "low": 0.02276, "close": 0.02287, "volume": 38936894.0, "close_time": 1771646399999, "quote_volume": 898460.26085, "trades": 11404, "taker_buy_base": 19616585.0, "taker_buy_quote": 452478.19267 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02287, "high": 0.02418, "low": 0.02267, "close": 0.02394, "volume": 32444643.0, "close_time": 1771649999999, "quote_volume": 758952.95277, "trades": 11002, "taker_buy_base": 16509656.0, "taker_buy_quote": 386627.42596 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02394, "high": 0.02415, "low": 0.02336, "close": 0.0237, "volume": 32280496.0, "close_time": 1771653599999, "quote_volume": 765927.78109, "trades": 12285, "taker_buy_base": 14631076.0, "taker_buy_quote": 347086.13512 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02368, "high": 0.02466, "low": 0.02345, "close": 0.02462, "volume": 36775915.0, "close_time": 1771657199999, "quote_volume": 883552.91164, "trades": 15077, "taker_buy_base": 19455456.0, "taker_buy_quote": 466974.61761 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02461, "high": 0.02517, "low": 0.02406, "close": 0.02455, "volume": 44267214.0, "close_time": 1771660799999, "quote_volume": 1086327.92572, "trades": 17734, "taker_buy_base": 21672261.0, "taker_buy_quote": 532162.14617 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02456, "high": 0.02542, "low": 0.02447, "close": 0.02485, "volume": 60642625.0, "close_time": 1771664399999, "quote_volume": 1516389.51665, "trades": 22843, "taker_buy_base": 30940997.0, "taker_buy_quote": 774357.51157 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02485, "high": 0.0252, "low": 0.02422, "close": 0.02491, "volume": 45648806.0, "close_time": 1771667999999, "quote_volume": 1128940.81731, "trades": 17549, "taker_buy_base": 21860727.0, "taker_buy_quote": 540628.70467 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02492, "high": 0.026, "low": 0.0249, "close": 0.02514, "volume": 51016500.0, "close_time": 1771671599999, "quote_volume": 1295206.66337, "trades": 18493, "taker_buy_base": 25919156.0, "taker_buy_quote": 658526.1103 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02514, "high": 0.02584, "low": 0.02495, "close": 0.02539, "volume": 45192515.0, "close_time": 1771675199999, "quote_volume": 1151689.63965, "trades": 15249, "taker_buy_base": 22226808.0, "taker_buy_quote": 566169.05322 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02539, "high": 0.02563, "low": 0.025, "close": 0.02553, "volume": 25813010.0, "close_time": 1771678799999, "quote_volume": 652373.20352, "trades": 10222, "taker_buy_base": 12815535.0, "taker_buy_quote": 323960.38713 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02554, "high": 0.02561, "low": 0.02465, "close": 0.02513, "volume": 35033637.0, "close_time": 1771682399999, "quote_volume": 875094.72512, "trades": 11489, "taker_buy_base": 17926853.0, "taker_buy_quote": 447868.29613 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02512, "high": 0.02546, "low": 0.0246, "close": 0.02461, "volume": 31769990.0, "close_time": 1771685999999, "quote_volume": 793301.67093, "trades": 10100, "taker_buy_base": 16779296.0, "taker_buy_quote": 419389.43592 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02462, "high": 0.02496, "low": 0.02424, "close": 0.02472, "volume": 25850651.0, "close_time": 1771689599999, "quote_volume": 635321.34007, "trades": 8243, "taker_buy_base": 11908841.0, "taker_buy_quote": 292628.99383 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02473, "high": 0.02585, "low": 0.0246, "close": 0.02577, "volume": 43961441.0, "close_time": 1771693199999, "quote_volume": 1107880.4398, "trades": 13426, "taker_buy_base": 23642440.0, "taker_buy_quote": 595803.82338 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02578, "high": 0.02586, "low": 0.0253, "close": 0.02584, "volume": 22923174.0, "close_time": 1771696799999, "quote_volume": 585624.43589, "trades": 8122, "taker_buy_base": 11200286.0, "taker_buy_quote": 286104.67191 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02583, "high": 0.02619, "low": 0.02523, "close": 0.02543, "volume": 28944276.0, "close_time": 1771700399999, "quote_volume": 744473.10152, "trades": 9100, "taker_buy_base": 15582259.0, "taker_buy_quote": 400587.00181 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02543, "high": 0.02555, "low": 0.02519, "close": 0.0252, "volume": 10890563.0, "close_time": 1771703999999, "quote_volume": 276203.54212, "trades": 3769, "taker_buy_base": 6245249.0, "taker_buy_quote": 158420.7337 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02521, "high": 0.02581, "low": 0.02504, "close": 0.02558, "volume": 18567857.0, "close_time": 1771707599999, "quote_volume": 472407.62195, "trades": 6039, "taker_buy_base": 9430514.0, "taker_buy_quote": 239972.43746 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02559, "high": 0.02593, "low": 0.0254, "close": 0.02574, "volume": 12310041.0, "close_time": 1771711199999, "quote_volume": 315850.82682, "trades": 4896, "taker_buy_base": 6118432.0, "taker_buy_quote": 156929.37355 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02574, "high": 0.0258, "low": 0.02533, "close": 0.02556, "volume": 11443303.0, "close_time": 1771714799999, "quote_volume": 292363.06968, "trades": 4178, "taker_buy_base": 6578210.0, "taker_buy_quote": 168068.97844 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02556, "high": 0.02581, "low": 0.02249, "close": 0.02274, "volume": 127039918.0, "close_time": 1771718399999, "quote_volume": 3016655.0799, "trades": 27864, "taker_buy_base": 47068574.0, "taker_buy_quote": 1127500.48707 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02275, "high": 0.02334, "low": 0.0221, "close": 0.02322, "volume": 79822421.0, "close_time": 1771721999999, "quote_volume": 1813156.20488, "trades": 19733, "taker_buy_base": 38402890.0, "taker_buy_quote": 872807.80702 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.02321, "high": 0.02321, "low": 0.02215, "close": 0.02244, "volume": 52900655.0, "close_time": 1771725599999, "quote_volume": 1193189.77758, "trades": 11224, "taker_buy_base": 24031849.0, "taker_buy_quote": 541330.31844 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.02245, "high": 0.02265, "low": 0.02231, "close": 0.02252, "volume": 17571809.0, "close_time": 1771729199999, "quote_volume": 395918.54562, "trades": 5015, "taker_buy_base": 7831085.0, "taker_buy_quote": 176425.20727 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.02251, "high": 0.02262, "low": 0.02178, "close": 0.02214, "volume": 22516489.0, "close_time": 1771732799999, "quote_volume": 498159.62436, "trades": 7123, "taker_buy_base": 11567189.0, "taker_buy_quote": 255942.6456 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02213, "high": 0.02256, "low": 0.02209, "close": 0.02245, "volume": 14706290.0, "close_time": 1771736399999, "quote_volume": 328434.25837, "trades": 4542, "taker_buy_base": 8124912.0, "taker_buy_quote": 181538.79323 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.02244, "high": 0.02267, "low": 0.02227, "close": 0.02252, "volume": 11180913.0, "close_time": 1771739999999, "quote_volume": 251423.55585, "trades": 3651, "taker_buy_base": 5569567.0, "taker_buy_quote": 125249.01881 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.02252, "high": 0.02268, "low": 0.02229, "close": 0.02249, "volume": 8375866.0, "close_time": 1771743599999, "quote_volume": 188216.15647, "trades": 2794, "taker_buy_base": 4006984.0, "taker_buy_quote": 89998.94843 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.02249, "high": 0.02318, "low": 0.02242, "close": 0.02296, "volume": 19293911.0, "close_time": 1771747199999, "quote_volume": 440357.83112, "trades": 4772, "taker_buy_base": 10045796.0, "taker_buy_quote": 229370.6023 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02295, "high": 0.02341, "low": 0.02286, "close": 0.02293, "volume": 18998966.0, "close_time": 1771750799999, "quote_volume": 439583.03802, "trades": 5538, "taker_buy_base": 9032180.0, "taker_buy_quote": 209001.28297 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.02293, "high": 0.02351, "low": 0.02291, "close": 0.02319, "volume": 18955202.0, "close_time": 1771754399999, "quote_volume": 440653.17485, "trades": 4935, "taker_buy_base": 8435456.0, "taker_buy_quote": 195962.65853 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0232, "high": 0.0236, "low": 0.02307, "close": 0.02341, "volume": 13942521.0, "close_time": 1771757999999, "quote_volume": 324688.32822, "trades": 4026, "taker_buy_base": 7242347.0, "taker_buy_quote": 168574.70193 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.02341, "high": 0.02366, "low": 0.02328, "close": 0.02333, "volume": 10458781.0, "close_time": 1771761599999, "quote_volume": 245450.96114, "trades": 3644, "taker_buy_base": 5237714.0, "taker_buy_quote": 122919.82211 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02333, "high": 0.02343, "low": 0.02262, "close": 0.02277, "volume": 20418524.0, "close_time": 1771765199999, "quote_volume": 469060.14949, "trades": 5757, "taker_buy_base": 10720305.0, "taker_buy_quote": 246290.11512 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.02276, "high": 0.02297, "low": 0.02216, "close": 0.02227, "volume": 22896477.0, "close_time": 1771768799999, "quote_volume": 516945.18946, "trades": 4912, "taker_buy_base": 10314337.0, "taker_buy_quote": 232846.79692 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.02227, "high": 0.02233, "low": 0.02182, "close": 0.02206, "volume": 28796076.0, "close_time": 1771772399999, "quote_volume": 633954.79354, "trades": 6014, "taker_buy_base": 15308126.0, "taker_buy_quote": 336785.03584 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.02207, "high": 0.02212, "low": 0.02154, "close": 0.02172, "volume": 20428162.0, "close_time": 1771775999999, "quote_volume": 445865.61742, "trades": 4817, "taker_buy_base": 10017015.0, "taker_buy_quote": 218643.04813 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02172, "high": 0.02198, "low": 0.02138, "close": 0.02146, "volume": 12920353.0, "close_time": 1771779599999, "quote_volume": 279104.63906, "trades": 3978, "taker_buy_base": 6386633.0, "taker_buy_quote": 137963.44213 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.02147, "high": 0.02166, "low": 0.02107, "close": 0.02155, "volume": 14828941.0, "close_time": 1771783199999, "quote_volume": 317341.45972, "trades": 4245, "taker_buy_base": 7877760.0, "taker_buy_quote": 168754.40044 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.02155, "high": 0.02182, "low": 0.02141, "close": 0.02175, "volume": 10460537.0, "close_time": 1771786799999, "quote_volume": 225510.22102, "trades": 2868, "taker_buy_base": 5369743.0, "taker_buy_quote": 115810.98632 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.02174, "high": 0.02177, "low": 0.02115, "close": 0.02132, "volume": 9657751.0, "close_time": 1771790399999, "quote_volume": 206382.78337, "trades": 2710, "taker_buy_base": 5480690.0, "taker_buy_quote": 117047.60156 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02131, "high": 0.02134, "low": 0.02095, "close": 0.021, "volume": 7865718.0, "close_time": 1771793999999, "quote_volume": 165969.9858, "trades": 2658, "taker_buy_base": 3899403.0, "taker_buy_quote": 82311.60777 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.02101, "high": 0.02127, "low": 0.02088, "close": 0.02127, "volume": 8312347.0, "close_time": 1771797599999, "quote_volume": 175367.94437, "trades": 2655, "taker_buy_base": 4235893.0, "taker_buy_quote": 89337.1365 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.02128, "high": 0.02148, "low": 0.02113, "close": 0.02144, "volume": 7859076.0, "close_time": 1771801199999, "quote_volume": 167788.25931, "trades": 1772, "taker_buy_base": 3488597.0, "taker_buy_quote": 74442.97786 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.02145, "high": 0.02155, "low": 0.02129, "close": 0.02144, "volume": 7556034.0, "close_time": 1771804799999, "quote_volume": 161836.09021, "trades": 2556, "taker_buy_base": 4069633.0, "taker_buy_quote": 87153.05847 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02145, "high": 0.02149, "low": 0.02091, "close": 0.02093, "volume": 12108740.0, "close_time": 1771808399999, "quote_volume": 256174.95441, "trades": 3052, "taker_buy_base": 5771928.0, "taker_buy_quote": 122210.92703 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.02093, "high": 0.02137, "low": 0.02062, "close": 0.02112, "volume": 38006681.0, "close_time": 1771811999999, "quote_volume": 799583.69904, "trades": 11222, "taker_buy_base": 22237651.0, "taker_buy_quote": 467923.50872 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0211, "high": 0.02116, "low": 0.02063, "close": 0.02095, "volume": 17021005.0, "close_time": 1771815599999, "quote_volume": 355154.49915, "trades": 4382, "taker_buy_base": 9149747.0, "taker_buy_quote": 190852.95306 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.02096, "high": 0.02096, "low": 0.0204, "close": 0.02078, "volume": 21804339.0, "close_time": 1771819199999, "quote_volume": 451721.47361, "trades": 3790, "taker_buy_base": 8687927.0, "taker_buy_quote": 180066.85059 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02079, "high": 0.02122, "low": 0.02046, "close": 0.02054, "volume": 21540797.0, "close_time": 1771822799999, "quote_volume": 449036.69553, "trades": 5134, "taker_buy_base": 9020699.0, "taker_buy_quote": 188039.77579 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.02055, "high": 0.02095, "low": 0.02052, "close": 0.02089, "volume": 9251309.0, "close_time": 1771826399999, "quote_volume": 192271.5172, "trades": 2693, "taker_buy_base": 5300278.0, "taker_buy_quote": 110147.23457 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0209, "high": 0.02162, "low": 0.0209, "close": 0.02134, "volume": 23164713.0, "close_time": 1771829999999, "quote_volume": 495291.29467, "trades": 5956, "taker_buy_base": 12019408.0, "taker_buy_quote": 256787.00708 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.02134, "high": 0.02152, "low": 0.02113, "close": 0.0212, "volume": 9216760.0, "close_time": 1771833599999, "quote_volume": 196467.57076, "trades": 2698, "taker_buy_base": 4375460.0, "taker_buy_quote": 93350.62889 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0212, "high": 0.02157, "low": 0.02099, "close": 0.02108, "volume": 22624168.0, "close_time": 1771837199999, "quote_volume": 481515.28897, "trades": 4317, "taker_buy_base": 12242657.0, "taker_buy_quote": 260550.39299 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.02108, "high": 0.02166, "low": 0.02108, "close": 0.02143, "volume": 20231022.0, "close_time": 1771840799999, "quote_volume": 433496.50951, "trades": 3864, "taker_buy_base": 11185640.0, "taker_buy_quote": 239679.30858 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.02144, "high": 0.02187, "low": 0.02141, "close": 0.02182, "volume": 15076987.0, "close_time": 1771844399999, "quote_volume": 326238.0705, "trades": 3828, "taker_buy_base": 6534398.0, "taker_buy_quote": 141417.41387 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.02181, "high": 0.022, "low": 0.02153, "close": 0.02177, "volume": 24239729.0, "close_time": 1771847999999, "quote_volume": 527889.94999, "trades": 4407, "taker_buy_base": 10473710.0, "taker_buy_quote": 228099.42829 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02175, "high": 0.02191, "low": 0.02148, "close": 0.0218, "volume": 19180680.0, "close_time": 1771851599999, "quote_volume": 415876.58139, "trades": 3973, "taker_buy_base": 9374237.0, "taker_buy_quote": 203319.48761 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.02181, "high": 0.02193, "low": 0.02156, "close": 0.02178, "volume": 14205313.0, "close_time": 1771855199999, "quote_volume": 308534.35228, "trades": 3262, "taker_buy_base": 6877587.0, "taker_buy_quote": 149360.89257 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02179, "high": 0.02187, "low": 0.02127, "close": 0.02132, "volume": 14324687.0, "close_time": 1771858799999, "quote_volume": 307941.02628, "trades": 3575, "taker_buy_base": 6955789.0, "taker_buy_quote": 149405.51451 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.02131, "high": 0.0215, "low": 0.0209, "close": 0.02107, "volume": 23468778.0, "close_time": 1771862399999, "quote_volume": 497135.98603, "trades": 5124, "taker_buy_base": 11653318.0, "taker_buy_quote": 246941.98587 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02107, "high": 0.02169, "low": 0.02089, "close": 0.02136, "volume": 21446794.0, "close_time": 1771865999999, "quote_volume": 456280.62443, "trades": 5141, "taker_buy_base": 10603583.0, "taker_buy_quote": 225782.74272 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.02136, "high": 0.02146, "low": 0.02105, "close": 0.02125, "volume": 11454232.0, "close_time": 1771869599999, "quote_volume": 243071.58178, "trades": 3587, "taker_buy_base": 5395090.0, "taker_buy_quote": 114453.60735 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.02126, "high": 0.02168, "low": 0.02118, "close": 0.02143, "volume": 10683097.0, "close_time": 1771873199999, "quote_volume": 229039.95556, "trades": 3077, "taker_buy_base": 5059378.0, "taker_buy_quote": 108429.91375 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.02144, "high": 0.02155, "low": 0.02117, "close": 0.02122, "volume": 12295817.0, "close_time": 1771876799999, "quote_volume": 262942.34778, "trades": 2555, "taker_buy_base": 4511388.0, "taker_buy_quote": 96503.65676 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02123, "high": 0.02143, "low": 0.02109, "close": 0.02135, "volume": 12762279.0, "close_time": 1771880399999, "quote_volume": 271148.07753, "trades": 3090, "taker_buy_base": 6446177.0, "taker_buy_quote": 137003.77299 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.02134, "high": 0.02186, "low": 0.02133, "close": 0.02136, "volume": 19829107.0, "close_time": 1771883999999, "quote_volume": 428885.22321, "trades": 4217, "taker_buy_base": 10666321.0, "taker_buy_quote": 230686.51038 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.02137, "high": 0.02183, "low": 0.02135, "close": 0.0215, "volume": 10075297.0, "close_time": 1771887599999, "quote_volume": 217792.47465, "trades": 2440, "taker_buy_base": 4362824.0, "taker_buy_quote": 94263.94908 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0215, "high": 0.02181, "low": 0.0213, "close": 0.02136, "volume": 18619722.0, "close_time": 1771891199999, "quote_volume": 400165.60593, "trades": 4507, "taker_buy_base": 8414845.0, "taker_buy_quote": 180809.64689 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02135, "high": 0.02182, "low": 0.02121, "close": 0.02137, "volume": 15794439.0, "close_time": 1771894799999, "quote_volume": 339918.77734, "trades": 4193, "taker_buy_base": 6821937.0, "taker_buy_quote": 146882.98709 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.02137, "high": 0.02185, "low": 0.02123, "close": 0.02145, "volume": 25371504.0, "close_time": 1771898399999, "quote_volume": 546807.56075, "trades": 7047, "taker_buy_base": 11762873.0, "taker_buy_quote": 253582.01028 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.02145, "high": 0.02203, "low": 0.0213, "close": 0.02199, "volume": 25899736.0, "close_time": 1771901999999, "quote_volume": 560809.26011, "trades": 5720, "taker_buy_base": 14265818.0, "taker_buy_quote": 308812.15952 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.02198, "high": 0.02352, "low": 0.02187, "close": 0.02288, "volume": 85774703.0, "close_time": 1771905599999, "quote_volume": 1953669.25692, "trades": 24724, "taker_buy_base": 44817656.0, "taker_buy_quote": 1019942.98842 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02289, "high": 0.02328, "low": 0.02215, "close": 0.02243, "volume": 37970618.0, "close_time": 1771909199999, "quote_volume": 861618.92175, "trades": 13092, "taker_buy_base": 17550869.0, "taker_buy_quote": 398092.54062 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.02243, "high": 0.02271, "low": 0.02141, "close": 0.02195, "volume": 54138722.0, "close_time": 1771912799999, "quote_volume": 1197261.377, "trades": 16584, "taker_buy_base": 24526679.0, "taker_buy_quote": 542291.8018 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.02196, "high": 0.02256, "low": 0.02171, "close": 0.02218, "volume": 28423496.0, "close_time": 1771916399999, "quote_volume": 630234.15503, "trades": 9169, "taker_buy_base": 13800926.0, "taker_buy_quote": 306044.85444 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.02219, "high": 0.02274, "low": 0.02185, "close": 0.0223, "volume": 27886825.0, "close_time": 1771919999999, "quote_volume": 623377.5082, "trades": 9401, "taker_buy_base": 12918724.0, "taker_buy_quote": 288464.48609 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02231, "high": 0.0235, "low": 0.02217, "close": 0.02308, "volume": 57785576.0, "close_time": 1771923599999, "quote_volume": 1329061.86317, "trades": 16739, "taker_buy_base": 34770760.0, "taker_buy_quote": 800752.70286 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.02308, "high": 0.02327, "low": 0.0226, "close": 0.02271, "volume": 34301088.0, "close_time": 1771927199999, "quote_volume": 785425.46153, "trades": 8821, "taker_buy_base": 17554978.0, "taker_buy_quote": 401949.64851 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.02271, "high": 0.02323, "low": 0.02235, "close": 0.02258, "volume": 37292019.0, "close_time": 1771930799999, "quote_volume": 850892.11306, "trades": 9075, "taker_buy_base": 19221881.0, "taker_buy_quote": 438516.73049 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.02259, "high": 0.02318, "low": 0.02255, "close": 0.02277, "volume": 28980515.0, "close_time": 1771934399999, "quote_volume": 663223.1386, "trades": 7371, "taker_buy_base": 14240425.0, "taker_buy_quote": 325989.29825 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02277, "high": 0.02314, "low": 0.02246, "close": 0.02299, "volume": 36208546.0, "close_time": 1771937999999, "quote_volume": 825885.51228, "trades": 7929, "taker_buy_base": 19014188.0, "taker_buy_quote": 434007.62233 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.02298, "high": 0.02323, "low": 0.02257, "close": 0.02317, "volume": 22622129.0, "close_time": 1771941599999, "quote_volume": 517719.62735, "trades": 7095, "taker_buy_base": 10961626.0, "taker_buy_quote": 250844.48793 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.02318, "high": 0.02398, "low": 0.02291, "close": 0.0236, "volume": 45664139.0, "close_time": 1771945199999, "quote_volume": 1072141.89369, "trades": 11783, "taker_buy_base": 21535664.0, "taker_buy_quote": 505629.66415 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0236, "high": 0.02426, "low": 0.02319, "close": 0.02363, "volume": 44666068.0, "close_time": 1771948799999, "quote_volume": 1059458.58072, "trades": 11789, "taker_buy_base": 22355368.0, "taker_buy_quote": 530185.32832 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02363, "high": 0.02397, "low": 0.02314, "close": 0.02361, "volume": 32170464.0, "close_time": 1771952399999, "quote_volume": 756739.88444, "trades": 8976, "taker_buy_base": 15343496.0, "taker_buy_quote": 361152.81424 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.02362, "high": 0.02379, "low": 0.02321, "close": 0.02325, "volume": 24366928.0, "close_time": 1771955999999, "quote_volume": 572811.78178, "trades": 5989, "taker_buy_base": 12471539.0, "taker_buy_quote": 293469.30836 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.02324, "high": 0.02363, "low": 0.023, "close": 0.02352, "volume": 14668930.0, "close_time": 1771959599999, "quote_volume": 341677.60893, "trades": 4213, "taker_buy_base": 6425314.0, "taker_buy_quote": 149720.97445 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.02353, "high": 0.02361, "low": 0.02325, "close": 0.02326, "volume": 8589440.0, "close_time": 1771963199999, "quote_volume": 201398.7679, "trades": 2360, "taker_buy_base": 3803969.0, "taker_buy_quote": 89242.04433 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02326, "high": 0.0238, "low": 0.02321, "close": 0.0235, "volume": 10514444.0, "close_time": 1771966799999, "quote_volume": 247625.31199, "trades": 3157, "taker_buy_base": 5162533.0, "taker_buy_quote": 121490.66992 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.02351, "high": 0.02372, "low": 0.02324, "close": 0.02345, "volume": 14233605.0, "close_time": 1771970399999, "quote_volume": 334092.64225, "trades": 3300, "taker_buy_base": 8053441.0, "taker_buy_quote": 189008.63159 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.02346, "high": 0.02352, "low": 0.02293, "close": 0.02309, "volume": 14336718.0, "close_time": 1771973999999, "quote_volume": 333262.38406, "trades": 2841, "taker_buy_base": 5799801.0, "taker_buy_quote": 134917.85912 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.02308, "high": 0.0232, "low": 0.02271, "close": 0.02282, "volume": 11669606.0, "close_time": 1771977599999, "quote_volume": 267147.9357, "trades": 3362, "taker_buy_base": 5703226.0, "taker_buy_quote": 130441.47215 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02283, "high": 0.02307, "low": 0.02248, "close": 0.02282, "volume": 14141883.0, "close_time": 1771981199999, "quote_volume": 321159.02984, "trades": 3393, "taker_buy_base": 5723797.0, "taker_buy_quote": 129883.86267 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.02282, "high": 0.02347, "low": 0.02272, "close": 0.02321, "volume": 18379839.0, "close_time": 1771984799999, "quote_volume": 424925.9255, "trades": 4502, "taker_buy_base": 8366874.0, "taker_buy_quote": 193563.91445 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02321, "high": 0.02335, "low": 0.02291, "close": 0.02291, "volume": 11127096.0, "close_time": 1771988399999, "quote_volume": 256983.16722, "trades": 2766, "taker_buy_base": 5302895.0, "taker_buy_quote": 122428.03778 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.02291, "high": 0.02296, "low": 0.0225, "close": 0.02253, "volume": 12870924.0, "close_time": 1771991999999, "quote_volume": 292526.93636, "trades": 2934, "taker_buy_base": 5186552.0, "taker_buy_quote": 117869.1625 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02253, "high": 0.02264, "low": 0.0223, "close": 0.02256, "volume": 11579909.0, "close_time": 1771995599999, "quote_volume": 260066.85307, "trades": 2808, "taker_buy_base": 5813131.0, "taker_buy_quote": 130544.03451 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.02257, "high": 0.02306, "low": 0.02243, "close": 0.0229, "volume": 12640162.0, "close_time": 1771999199999, "quote_volume": 287770.71588, "trades": 3219, "taker_buy_base": 6576759.0, "taker_buy_quote": 149604.96188 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.02289, "high": 0.02329, "low": 0.02267, "close": 0.02276, "volume": 14777431.0, "close_time": 1772002799999, "quote_volume": 340458.2827, "trades": 3762, "taker_buy_base": 6477968.0, "taker_buy_quote": 149296.94852 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02276, "high": 0.0233, "low": 0.02271, "close": 0.02327, "volume": 10257196.0, "close_time": 1772006399999, "quote_volume": 236408.14303, "trades": 2547, "taker_buy_base": 4789416.0, "taker_buy_quote": 110326.6415 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02327, "high": 0.02348, "low": 0.02312, "close": 0.02337, "volume": 12186116.0, "close_time": 1772009999999, "quote_volume": 283830.07866, "trades": 3236, "taker_buy_base": 5684319.0, "taker_buy_quote": 132538.44085 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02338, "high": 0.02346, "low": 0.02294, "close": 0.02308, "volume": 15253698.0, "close_time": 1772013599999, "quote_volume": 354083.03269, "trades": 3459, "taker_buy_base": 7381178.0, "taker_buy_quote": 171416.56176 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02308, "high": 0.02309, "low": 0.02264, "close": 0.02274, "volume": 11484298.0, "close_time": 1772017199999, "quote_volume": 261743.82357, "trades": 2372, "taker_buy_base": 4929383.0, "taker_buy_quote": 112388.30201 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.02274, "high": 0.0229, "low": 0.02252, "close": 0.02277, "volume": 10617652.0, "close_time": 1772020799999, "quote_volume": 241083.44097, "trades": 3596, "taker_buy_base": 5684949.0, "taker_buy_quote": 129124.71288 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02278, "high": 0.02279, "low": 0.02133, "close": 0.02179, "volume": 40703385.0, "close_time": 1772024399999, "quote_volume": 893503.39565, "trades": 9453, "taker_buy_base": 20752434.0, "taker_buy_quote": 455824.99053 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02179, "high": 0.02216, "low": 0.02165, "close": 0.02212, "volume": 10281741.0, "close_time": 1772027999999, "quote_volume": 224807.29817, "trades": 3276, "taker_buy_base": 5303025.0, "taker_buy_quote": 116007.70427 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02213, "high": 0.02227, "low": 0.02169, "close": 0.02192, "volume": 12635155.0, "close_time": 1772031599999, "quote_volume": 277995.56254, "trades": 3493, "taker_buy_base": 5697392.0, "taker_buy_quote": 125335.57946 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02191, "high": 0.02202, "low": 0.02159, "close": 0.02189, "volume": 20219820.0, "close_time": 1772035199999, "quote_volume": 441547.05226, "trades": 4374, "taker_buy_base": 10070800.0, "taker_buy_quote": 220014.55595 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0219, "high": 0.02235, "low": 0.02185, "close": 0.02202, "volume": 13295803.0, "close_time": 1772038799999, "quote_volume": 293943.61113, "trades": 3410, "taker_buy_base": 5984845.0, "taker_buy_quote": 132137.1248 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02202, "high": 0.02214, "low": 0.02172, "close": 0.02181, "volume": 11813445.0, "close_time": 1772042399999, "quote_volume": 258606.32418, "trades": 3184, "taker_buy_base": 5749525.0, "taker_buy_quote": 125910.92014 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02182, "high": 0.0221, "low": 0.02172, "close": 0.022, "volume": 13631063.0, "close_time": 1772045999999, "quote_volume": 298545.81592, "trades": 2678, "taker_buy_base": 5608583.0, "taker_buy_quote": 122823.43062 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02199, "high": 0.02206, "low": 0.02177, "close": 0.02196, "volume": 7407990.0, "close_time": 1772049599999, "quote_volume": 162432.68205, "trades": 2044, "taker_buy_base": 3655153.0, "taker_buy_quote": 80161.52499 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02195, "high": 0.02231, "low": 0.02171, "close": 0.02208, "volume": 10904898.0, "close_time": 1772053199999, "quote_volume": 240327.59257, "trades": 2572, "taker_buy_base": 4793498.0, "taker_buy_quote": 105744.04164 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02209, "high": 0.02248, "low": 0.022, "close": 0.02246, "volume": 10716707.0, "close_time": 1772056799999, "quote_volume": 238731.72289, "trades": 2837, "taker_buy_base": 5886917.0, "taker_buy_quote": 131160.15793 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02247, "high": 0.0226, "low": 0.02229, "close": 0.02233, "volume": 8511318.0, "close_time": 1772060399999, "quote_volume": 191050.21579, "trades": 2248, "taker_buy_base": 3921787.0, "taker_buy_quote": 88025.64439 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.02233, "high": 0.02262, "low": 0.02217, "close": 0.02243, "volume": 18661079.0, "close_time": 1772063999999, "quote_volume": 418031.55596, "trades": 5112, "taker_buy_base": 9695083.0, "taker_buy_quote": 217094.5545 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02243, "high": 0.02348, "low": 0.02223, "close": 0.02327, "volume": 41660985.0, "close_time": 1772067599999, "quote_volume": 960447.9749, "trades": 9467, "taker_buy_base": 20047627.0, "taker_buy_quote": 461930.82314 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.02328, "high": 0.02393, "low": 0.02293, "close": 0.02354, "volume": 32897300.0, "close_time": 1772071199999, "quote_volume": 770966.17197, "trades": 7623, "taker_buy_base": 14446203.0, "taker_buy_quote": 338705.8819 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.02354, "high": 0.02452, "low": 0.02325, "close": 0.02435, "volume": 38641773.0, "close_time": 1772074799999, "quote_volume": 924549.77879, "trades": 13699, "taker_buy_base": 21372355.0, "taker_buy_quote": 511187.40838 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02434, "high": 0.02438, "low": 0.02319, "close": 0.02372, "volume": 44705499.0, "close_time": 1772078399999, "quote_volume": 1061780.5222, "trades": 12254, "taker_buy_base": 22692229.0, "taker_buy_quote": 539964.19073 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02371, "high": 0.02377, "low": 0.02303, "close": 0.02358, "volume": 15739685.0, "close_time": 1772081999999, "quote_volume": 368766.25167, "trades": 4963, "taker_buy_base": 6364926.0, "taker_buy_quote": 149133.30552 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.02357, "high": 0.02424, "low": 0.02344, "close": 0.02392, "volume": 19807208.0, "close_time": 1772085599999, "quote_volume": 472626.28262, "trades": 5740, "taker_buy_base": 8592080.0, "taker_buy_quote": 205014.12919 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02392, "high": 0.02449, "low": 0.02386, "close": 0.02418, "volume": 24157832.0, "close_time": 1772089199999, "quote_volume": 584669.06554, "trades": 6974, "taker_buy_base": 9915235.0, "taker_buy_quote": 239865.52499 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.02419, "high": 0.02482, "low": 0.02409, "close": 0.02457, "volume": 40162457.0, "close_time": 1772092799999, "quote_volume": 984422.05015, "trades": 7794, "taker_buy_base": 18406768.0, "taker_buy_quote": 450547.79191 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02458, "high": 0.0253, "low": 0.02442, "close": 0.02444, "volume": 38356593.0, "close_time": 1772096399999, "quote_volume": 953683.6396, "trades": 9728, "taker_buy_base": 20753690.0, "taker_buy_quote": 516400.77241 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.02444, "high": 0.02466, "low": 0.024, "close": 0.02418, "volume": 18640344.0, "close_time": 1772099999999, "quote_volume": 452716.23246, "trades": 5484, "taker_buy_base": 8847513.0, "taker_buy_quote": 214892.10964 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02419, "high": 0.02436, "low": 0.02361, "close": 0.0237, "volume": 12583548.0, "close_time": 1772103599999, "quote_volume": 300520.4975, "trades": 3624, "taker_buy_base": 5007230.0, "taker_buy_quote": 119699.89278 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.02371, "high": 0.0242, "low": 0.02365, "close": 0.02396, "volume": 13297136.0, "close_time": 1772107199999, "quote_volume": 317714.45335, "trades": 3980, "taker_buy_base": 5819842.0, "taker_buy_quote": 139134.06976 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02397, "high": 0.02429, "low": 0.02334, "close": 0.02403, "volume": 20092921.0, "close_time": 1772110799999, "quote_volume": 478547.32637, "trades": 5108, "taker_buy_base": 8413995.0, "taker_buy_quote": 200807.02522 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.02404, "high": 0.02435, "low": 0.0237, "close": 0.02424, "volume": 14360431.0, "close_time": 1772114399999, "quote_volume": 344408.09414, "trades": 3421, "taker_buy_base": 6331182.0, "taker_buy_quote": 151989.23093 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.02425, "high": 0.02457, "low": 0.02388, "close": 0.02403, "volume": 24129874.0, "close_time": 1772117999999, "quote_volume": 584967.11379, "trades": 5797, "taker_buy_base": 11681848.0, "taker_buy_quote": 283125.50057 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.02405, "high": 0.0245, "low": 0.02374, "close": 0.02433, "volume": 32638834.0, "close_time": 1772121599999, "quote_volume": 786214.72912, "trades": 6756, "taker_buy_base": 13462511.0, "taker_buy_quote": 324838.84644 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02432, "high": 0.02499, "low": 0.02398, "close": 0.02421, "volume": 40251746.0, "close_time": 1772125199999, "quote_volume": 983185.2721, "trades": 9196, "taker_buy_base": 19918721.0, "taker_buy_quote": 487073.69035 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.02421, "high": 0.02551, "low": 0.02415, "close": 0.02537, "volume": 53641256.0, "close_time": 1772128799999, "quote_volume": 1340036.86485, "trades": 11456, "taker_buy_base": 27503407.0, "taker_buy_quote": 686626.64389 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.02537, "high": 0.02566, "low": 0.02466, "close": 0.02475, "volume": 35802466.0, "close_time": 1772132399999, "quote_volume": 900692.12643, "trades": 7541, "taker_buy_base": 16047355.0, "taker_buy_quote": 403643.5772 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.02474, "high": 0.02542, "low": 0.02449, "close": 0.02501, "volume": 34587565.0, "close_time": 1772135999999, "quote_volume": 863643.55048, "trades": 6828, "taker_buy_base": 17860421.0, "taker_buy_quote": 445680.67255 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.025, "high": 0.02542, "low": 0.02478, "close": 0.02505, "volume": 14150029.0, "close_time": 1772139599999, "quote_volume": 355117.36852, "trades": 3615, "taker_buy_base": 7784520.0, "taker_buy_quote": 195404.80258 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02505, "high": 0.02588, "low": 0.0249, "close": 0.02548, "volume": 24317928.0, "close_time": 1772143199999, "quote_volume": 619146.78373, "trades": 5481, "taker_buy_base": 12677845.0, "taker_buy_quote": 322940.06532 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.02548, "high": 0.0257, "low": 0.02517, "close": 0.02565, "volume": 17869064.0, "close_time": 1772146799999, "quote_volume": 454182.76771, "trades": 3119, "taker_buy_base": 9330925.0, "taker_buy_quote": 237446.28324 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02565, "high": 0.02589, "low": 0.02486, "close": 0.02489, "volume": 32234011.0, "close_time": 1772150399999, "quote_volume": 818727.03385, "trades": 7262, "taker_buy_base": 14667081.0, "taker_buy_quote": 373095.1616 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02489, "high": 0.02551, "low": 0.0245, "close": 0.02535, "volume": 33450546.0, "close_time": 1772153999999, "quote_volume": 838583.7826, "trades": 6493, "taker_buy_base": 18166629.0, "taker_buy_quote": 455923.03592 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.02534, "high": 0.02542, "low": 0.02468, "close": 0.02469, "volume": 15201137.0, "close_time": 1772157599999, "quote_volume": 381070.68999, "trades": 3207, "taker_buy_base": 6784943.0, "taker_buy_quote": 170131.40308 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.02468, "high": 0.02477, "low": 0.02408, "close": 0.0243, "volume": 25451001.0, "close_time": 1772161199999, "quote_volume": 621162.04348, "trades": 4036, "taker_buy_base": 12884413.0, "taker_buy_quote": 314350.05356 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0243, "high": 0.0244, "low": 0.02397, "close": 0.02418, "volume": 11468642.0, "close_time": 1772164799999, "quote_volume": 277069.35672, "trades": 2260, "taker_buy_base": 4666373.0, "taker_buy_quote": 112832.0309 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02419, "high": 0.02451, "low": 0.02413, "close": 0.02417, "volume": 18881630.0, "close_time": 1772168399999, "quote_volume": 459122.25459, "trades": 3149, "taker_buy_base": 9883858.0, "taker_buy_quote": 240499.8835 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.02418, "high": 0.02422, "low": 0.02368, "close": 0.02394, "volume": 14457847.0, "close_time": 1772171999999, "quote_volume": 345701.08393, "trades": 2796, "taker_buy_base": 6538335.0, "taker_buy_quote": 156318.68881 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02394, "high": 0.024, "low": 0.02358, "close": 0.02365, "volume": 9036954.0, "close_time": 1772175599999, "quote_volume": 214524.83219, "trades": 1753, "taker_buy_base": 3459822.0, "taker_buy_quote": 82174.22823 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.02365, "high": 0.0238, "low": 0.02337, "close": 0.02354, "volume": 15182105.0, "close_time": 1772179199999, "quote_volume": 358305.68716, "trades": 2680, "taker_buy_base": 6851895.0, "taker_buy_quote": 161684.49814 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02354, "high": 0.02365, "low": 0.02322, "close": 0.02355, "volume": 11928195.0, "close_time": 1772182799999, "quote_volume": 279171.38802, "trades": 2559, "taker_buy_base": 6288715.0, "taker_buy_quote": 147194.84926 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02353, "high": 0.02365, "low": 0.02339, "close": 0.02347, "volume": 6904148.0, "close_time": 1772186399999, "quote_volume": 162340.43335, "trades": 2102, "taker_buy_base": 3643548.0, "taker_buy_quote": 85684.68371 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02347, "high": 0.02358, "low": 0.02298, "close": 0.02331, "volume": 19293863.0, "close_time": 1772189999999, "quote_volume": 449026.03534, "trades": 5067, "taker_buy_base": 8670154.0, "taker_buy_quote": 201632.30753 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0233, "high": 0.02342, "low": 0.02296, "close": 0.02303, "volume": 8088774.0, "close_time": 1772193599999, "quote_volume": 187350.6379, "trades": 1831, "taker_buy_base": 3730014.0, "taker_buy_quote": 86400.61776 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02301, "high": 0.02307, "low": 0.0224, "close": 0.02248, "volume": 17003830.0, "close_time": 1772197199999, "quote_volume": 386970.99615, "trades": 3214, "taker_buy_base": 8041934.0, "taker_buy_quote": 183090.89821 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02249, "high": 0.0228, "low": 0.02249, "close": 0.02273, "volume": 9314932.0, "close_time": 1772200799999, "quote_volume": 210876.36083, "trades": 2253, "taker_buy_base": 5760603.0, "taker_buy_quote": 130482.81798 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.02272, "high": 0.0232, "low": 0.02258, "close": 0.0227, "volume": 15102123.0, "close_time": 1772204399999, "quote_volume": 345643.85883, "trades": 3246, "taker_buy_base": 6520319.0, "taker_buy_quote": 149155.71394 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0227, "high": 0.02287, "low": 0.02229, "close": 0.02238, "volume": 18761970.0, "close_time": 1772207999999, "quote_volume": 421374.22212, "trades": 4268, "taker_buy_base": 5325295.0, "taker_buy_quote": 119808.81459 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02238, "high": 0.02248, "low": 0.02212, "close": 0.02233, "volume": 16045415.0, "close_time": 1772211599999, "quote_volume": 357679.22308, "trades": 3087, "taker_buy_base": 6513507.0, "taker_buy_quote": 145228.20312 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.02234, "high": 0.0225, "low": 0.02219, "close": 0.02247, "volume": 7944796.0, "close_time": 1772215199999, "quote_volume": 177645.60168, "trades": 3046, "taker_buy_base": 3151653.0, "taker_buy_quote": 70494.23982 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.02248, "high": 0.02253, "low": 0.02202, "close": 0.02212, "volume": 14241476.0, "close_time": 1772218799999, "quote_volume": 317104.08061, "trades": 3191, "taker_buy_base": 5240599.0, "taker_buy_quote": 116796.0567 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02212, "high": 0.02214, "low": 0.02166, "close": 0.02171, "volume": 12904006.0, "close_time": 1772222399999, "quote_volume": 282409.68466, "trades": 2157, "taker_buy_base": 7368228.0, "taker_buy_quote": 161187.55206 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02173, "high": 0.02178, "low": 0.02144, "close": 0.02145, "volume": 10117958.0, "close_time": 1772225999999, "quote_volume": 218497.61585, "trades": 1686, "taker_buy_base": 5199865.0, "taker_buy_quote": 112292.13459 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02146, "high": 0.0217, "low": 0.0212, "close": 0.0213, "volume": 13224617.0, "close_time": 1772229599999, "quote_volume": 284182.54148, "trades": 2147, "taker_buy_base": 7721833.0, "taker_buy_quote": 166057.92194 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02131, "high": 0.02183, "low": 0.0213, "close": 0.02182, "volume": 8435430.0, "close_time": 1772233199999, "quote_volume": 181702.60266, "trades": 1496, "taker_buy_base": 4145569.0, "taker_buy_quote": 89338.57689 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02182, "high": 0.02237, "low": 0.02177, "close": 0.02234, "volume": 15067708.0, "close_time": 1772236799999, "quote_volume": 333216.6255, "trades": 3477, "taker_buy_base": 6978672.0, "taker_buy_quote": 154249.26849 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02233, "high": 0.02292, "low": 0.02221, "close": 0.02251, "volume": 18345057.0, "close_time": 1772240399999, "quote_volume": 414782.61908, "trades": 3766, "taker_buy_base": 8446154.0, "taker_buy_quote": 191058.84468 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02251, "high": 0.02284, "low": 0.02223, "close": 0.02262, "volume": 16284841.0, "close_time": 1772243999999, "quote_volume": 367130.24807, "trades": 3067, "taker_buy_base": 7118555.0, "taker_buy_quote": 160384.14957 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02261, "high": 0.02324, "low": 0.02258, "close": 0.02312, "volume": 16885740.0, "close_time": 1772247599999, "quote_volume": 387574.37334, "trades": 3331, "taker_buy_base": 9185334.0, "taker_buy_quote": 210686.92461 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0231, "high": 0.02311, "low": 0.02246, "close": 0.0226, "volume": 14950720.0, "close_time": 1772251199999, "quote_volume": 340567.72941, "trades": 2953, "taker_buy_base": 6285734.0, "taker_buy_quote": 143140.78114 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02259, "high": 0.02303, "low": 0.02259, "close": 0.02292, "volume": 8997431.0, "close_time": 1772254799999, "quote_volume": 205304.4118, "trades": 2179, "taker_buy_base": 5236748.0, "taker_buy_quote": 119543.33882 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.02293, "high": 0.0232, "low": 0.02287, "close": 0.0232, "volume": 8711344.0, "close_time": 1772258399999, "quote_volume": 200503.46114, "trades": 1856, "taker_buy_base": 4704688.0, "taker_buy_quote": 108308.75704 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.02319, "high": 0.02343, "low": 0.02191, "close": 0.02213, "volume": 39860701.0, "close_time": 1772261999999, "quote_volume": 902911.98975, "trades": 7786, "taker_buy_base": 17563135.0, "taker_buy_quote": 397387.48573 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.02213, "high": 0.02256, "low": 0.02175, "close": 0.02186, "volume": 27259843.0, "close_time": 1772265599999, "quote_volume": 602860.94815, "trades": 5570, "taker_buy_base": 14466334.0, "taker_buy_quote": 320176.53121 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02186, "high": 0.02206, "low": 0.02167, "close": 0.02188, "volume": 15260086.0, "close_time": 1772269199999, "quote_volume": 333503.65737, "trades": 3244, "taker_buy_base": 8072489.0, "taker_buy_quote": 176513.4962 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.02187, "high": 0.02199, "low": 0.02149, "close": 0.0217, "volume": 14301806.0, "close_time": 1772272799999, "quote_volume": 310197.90422, "trades": 3056, "taker_buy_base": 7223239.0, "taker_buy_quote": 156691.28974 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.02171, "high": 0.02173, "low": 0.02125, "close": 0.02167, "volume": 16725226.0, "close_time": 1772276399999, "quote_volume": 359567.04207, "trades": 3044, "taker_buy_base": 8204453.0, "taker_buy_quote": 176398.13201 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.02168, "high": 0.02188, "low": 0.02138, "close": 0.02143, "volume": 8901708.0, "close_time": 1772279999999, "quote_volume": 192863.80008, "trades": 2126, "taker_buy_base": 4087109.0, "taker_buy_quote": 88462.2653 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02144, "high": 0.02164, "low": 0.02131, "close": 0.02152, "volume": 12888087.0, "close_time": 1772283599999, "quote_volume": 276687.05118, "trades": 2278, "taker_buy_base": 7404811.0, "taker_buy_quote": 158994.71356 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.02153, "high": 0.0222, "low": 0.02151, "close": 0.02218, "volume": 13790944.0, "close_time": 1772287199999, "quote_volume": 301599.3204, "trades": 3187, "taker_buy_base": 7349470.0, "taker_buy_quote": 160797.64959 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.02219, "high": 0.02254, "low": 0.02199, "close": 0.02205, "volume": 17073688.0, "close_time": 1772290799999, "quote_volume": 380221.12142, "trades": 3464, "taker_buy_base": 7849379.0, "taker_buy_quote": 174852.59585 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02204, "high": 0.02239, "low": 0.02187, "close": 0.02222, "volume": 9225109.0, "close_time": 1772294399999, "quote_volume": 204222.53529, "trades": 2087, "taker_buy_base": 4964051.0, "taker_buy_quote": 109861.06816 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02222, "high": 0.02223, "low": 0.02193, "close": 0.02203, "volume": 5914304.0, "close_time": 1772297999999, "quote_volume": 130514.64306, "trades": 1471, "taker_buy_base": 2614829.0, "taker_buy_quote": 57723.99584 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.02204, "high": 0.02204, "low": 0.02165, "close": 0.02184, "volume": 5229026.0, "close_time": 1772301599999, "quote_volume": 113984.45489, "trades": 1218, "taker_buy_base": 2258004.0, "taker_buy_quote": 49202.81433 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.02183, "high": 0.0223, "low": 0.02175, "close": 0.02225, "volume": 5505263.0, "close_time": 1772305199999, "quote_volume": 121251.40404, "trades": 1365, "taker_buy_base": 2900883.0, "taker_buy_quote": 63927.20278 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.02224, "high": 0.02257, "low": 0.02217, "close": 0.02244, "volume": 8696230.0, "close_time": 1772308799999, "quote_volume": 194627.4224, "trades": 1816, "taker_buy_base": 3414556.0, "taker_buy_quote": 76424.02455 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02243, "high": 0.02266, "low": 0.02222, "close": 0.02258, "volume": 9718630.0, "close_time": 1772312399999, "quote_volume": 218447.65806, "trades": 1959, "taker_buy_base": 4299965.0, "taker_buy_quote": 96633.36544 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02258, "high": 0.02266, "low": 0.02238, "close": 0.02258, "volume": 6862112.0, "close_time": 1772315999999, "quote_volume": 154637.46696, "trades": 1434, "taker_buy_base": 3279374.0, "taker_buy_quote": 73925.10813 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.02258, "high": 0.02286, "low": 0.02247, "close": 0.02252, "volume": 10380612.0, "close_time": 1772319599999, "quote_volume": 235097.69514, "trades": 1387, "taker_buy_base": 4853782.0, "taker_buy_quote": 109997.92143 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.02253, "high": 0.02259, "low": 0.0221, "close": 0.02225, "volume": 11207967.0, "close_time": 1772323199999, "quote_volume": 250151.26493, "trades": 2024, "taker_buy_base": 4943822.0, "taker_buy_quote": 110417.22327 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02225, "high": 0.02234, "low": 0.02191, "close": 0.02205, "volume": 7538910.0, "close_time": 1772326799999, "quote_volume": 166612.80207, "trades": 1501, "taker_buy_base": 3827237.0, "taker_buy_quote": 84573.21601 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02205, "high": 0.02259, "low": 0.02182, "close": 0.02259, "volume": 14986676.0, "close_time": 1772330399999, "quote_volume": 332445.81014, "trades": 2923, "taker_buy_base": 7415328.0, "taker_buy_quote": 164429.33061 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0226, "high": 0.02288, "low": 0.02237, "close": 0.02239, "volume": 23335151.0, "close_time": 1772333999999, "quote_volume": 526892.60598, "trades": 3892, "taker_buy_base": 10815970.0, "taker_buy_quote": 244289.13777 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0224, "high": 0.02247, "low": 0.02201, "close": 0.0221, "volume": 9332127.0, "close_time": 1772337599999, "quote_volume": 207073.10979, "trades": 1907, "taker_buy_base": 3641227.0, "taker_buy_quote": 80768.1999 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02211, "high": 0.02229, "low": 0.02175, "close": 0.02229, "volume": 12816191.0, "close_time": 1772341199999, "quote_volume": 282325.11543, "trades": 2262, "taker_buy_base": 6655669.0, "taker_buy_quote": 146479.83553 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0223, "high": 0.02244, "low": 0.02221, "close": 0.02226, "volume": 4778710.0, "close_time": 1772344799999, "quote_volume": 106641.4632, "trades": 1173, "taker_buy_base": 2266069.0, "taker_buy_quote": 50597.29601 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.02228, "high": 0.02228, "low": 0.02173, "close": 0.02188, "volume": 9550441.0, "close_time": 1772348399999, "quote_volume": 210010.896, "trades": 1902, "taker_buy_base": 3831939.0, "taker_buy_quote": 84241.71615 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.02188, "high": 0.02204, "low": 0.02175, "close": 0.02196, "volume": 11791654.0, "close_time": 1772351999999, "quote_volume": 258437.23261, "trades": 1998, "taker_buy_base": 6084770.0, "taker_buy_quote": 133334.4997 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02195, "high": 0.02203, "low": 0.02141, "close": 0.02154, "volume": 14433126.0, "close_time": 1772355599999, "quote_volume": 314333.81072, "trades": 2696, "taker_buy_base": 5583151.0, "taker_buy_quote": 121604.17234 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02153, "high": 0.02161, "low": 0.02139, "close": 0.02146, "volume": 8168160.0, "close_time": 1772359199999, "quote_volume": 175481.98156, "trades": 1659, "taker_buy_base": 4158668.0, "taker_buy_quote": 89363.3344 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.02145, "high": 0.02199, "low": 0.0214, "close": 0.02187, "volume": 9712827.0, "close_time": 1772362799999, "quote_volume": 210428.77961, "trades": 1557, "taker_buy_base": 5606532.0, "taker_buy_quote": 121448.10241 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.02186, "high": 0.02196, "low": 0.0217, "close": 0.02173, "volume": 4692243.0, "close_time": 1772366399999, "quote_volume": 102451.61806, "trades": 1025, "taker_buy_base": 2118355.0, "taker_buy_quote": 46280.52015 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02172, "high": 0.02182, "low": 0.02128, "close": 0.02142, "volume": 14087827.0, "close_time": 1772369999999, "quote_volume": 303194.81422, "trades": 2013, "taker_buy_base": 6860581.0, "taker_buy_quote": 147662.03603 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.02141, "high": 0.02213, "low": 0.0213, "close": 0.02187, "volume": 17652413.0, "close_time": 1772373599999, "quote_volume": 383800.11696, "trades": 2791, "taker_buy_base": 8605091.0, "taker_buy_quote": 186995.32301 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02187, "high": 0.02206, "low": 0.02149, "close": 0.02155, "volume": 11440213.0, "close_time": 1772377199999, "quote_volume": 249249.14169, "trades": 1802, "taker_buy_base": 5156871.0, "taker_buy_quote": 112441.19134 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02154, "high": 0.02165, "low": 0.02139, "close": 0.02147, "volume": 10203063.0, "close_time": 1772380799999, "quote_volume": 219549.06141, "trades": 1528, "taker_buy_base": 4599660.0, "taker_buy_quote": 98964.08007 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02148, "high": 0.02159, "low": 0.0208, "close": 0.02103, "volume": 29958002.0, "close_time": 1772384399999, "quote_volume": 631915.71726, "trades": 4421, "taker_buy_base": 14628031.0, "taker_buy_quote": 308383.43923 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.02103, "high": 0.02124, "low": 0.02099, "close": 0.02114, "volume": 9864559.0, "close_time": 1772387999999, "quote_volume": 208513.89616, "trades": 1945, "taker_buy_base": 4960067.0, "taker_buy_quote": 104844.91431 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02113, "high": 0.02144, "low": 0.02107, "close": 0.02132, "volume": 8226802.0, "close_time": 1772391599999, "quote_volume": 174942.89464, "trades": 1424, "taker_buy_base": 4585950.0, "taker_buy_quote": 97540.83645 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02133, "high": 0.02133, "low": 0.02071, "close": 0.02075, "volume": 18521823.0, "close_time": 1772395199999, "quote_volume": 388650.08199, "trades": 2408, "taker_buy_base": 5280611.0, "taker_buy_quote": 110849.01111 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02074, "high": 0.02079, "low": 0.02037, "close": 0.02044, "volume": 12923899.0, "close_time": 1772398799999, "quote_volume": 266088.60939, "trades": 1825, "taker_buy_base": 5873078.0, "taker_buy_quote": 120997.10686 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02043, "high": 0.02071, "low": 0.02042, "close": 0.0207, "volume": 4734650.0, "close_time": 1772402399999, "quote_volume": 97463.07274, "trades": 862, "taker_buy_base": 2822216.0, "taker_buy_quote": 58067.75532 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.02071, "high": 0.02095, "low": 0.02, "close": 0.02048, "volume": 35215315.0, "close_time": 1772405999999, "quote_volume": 718741.15249, "trades": 3434, "taker_buy_base": 17927793.0, "taker_buy_quote": 364010.98963 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.02048, "high": 0.02062, "low": 0.02046, "close": 0.02052, "volume": 13106774.0, "close_time": 1772409599999, "quote_volume": 269402.79983, "trades": 1797, "taker_buy_base": 6163592.0, "taker_buy_quote": 126697.6391 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02053, "high": 0.02105, "low": 0.02035, "close": 0.0208, "volume": 16232918.0, "close_time": 1772413199999, "quote_volume": 336736.88462, "trades": 2317, "taker_buy_base": 10327438.0, "taker_buy_quote": 214251.46415 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0208, "high": 0.02104, "low": 0.0207, "close": 0.02091, "volume": 13456187.0, "close_time": 1772416799999, "quote_volume": 280873.48057, "trades": 1976, "taker_buy_base": 7447157.0, "taker_buy_quote": 155487.49626 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02092, "high": 0.02092, "low": 0.02045, "close": 0.02048, "volume": 8807058.0, "close_time": 1772420399999, "quote_volume": 181998.49286, "trades": 1254, "taker_buy_base": 3952886.0, "taker_buy_quote": 81609.37864 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02049, "high": 0.02095, "low": 0.02041, "close": 0.02076, "volume": 7283316.0, "close_time": 1772423999999, "quote_volume": 150871.08409, "trades": 1312, "taker_buy_base": 3987674.0, "taker_buy_quote": 82524.71811 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02076, "high": 0.0208, "low": 0.02022, "close": 0.02041, "volume": 23519896.0, "close_time": 1772427599999, "quote_volume": 480606.82253, "trades": 8743, "taker_buy_base": 6751364.0, "taker_buy_quote": 137838.21283 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02041, "high": 0.02048, "low": 0.01997, "close": 0.02003, "volume": 20264705.0, "close_time": 1772431199999, "quote_volume": 408327.13666, "trades": 5402, "taker_buy_base": 7635116.0, "taker_buy_quote": 153859.50988 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.02004, "high": 0.02007, "low": 0.01977, "close": 0.01982, "volume": 16145180.0, "close_time": 1772434799999, "quote_volume": 321572.38022, "trades": 4373, "taker_buy_base": 6651002.0, "taker_buy_quote": 132486.5855 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01982, "high": 0.0199, "low": 0.01965, "close": 0.01972, "volume": 13688613.0, "close_time": 1772438399999, "quote_volume": 270361.57572, "trades": 3235, "taker_buy_base": 4867604.0, "taker_buy_quote": 96199.11182 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01972, "high": 0.02004, "low": 0.01961, "close": 0.02001, "volume": 15188455.0, "close_time": 1772441999999, "quote_volume": 300952.84676, "trades": 3112, "taker_buy_base": 7145842.0, "taker_buy_quote": 141839.26958 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02001, "high": 0.02014, "low": 0.0195, "close": 0.01979, "volume": 20589382.0, "close_time": 1772445599999, "quote_volume": 408227.19302, "trades": 3361, "taker_buy_base": 6508206.0, "taker_buy_quote": 129306.87215 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01979, "high": 0.01995, "low": 0.01975, "close": 0.01993, "volume": 9693258.0, "close_time": 1772449199999, "quote_volume": 192465.79716, "trades": 2135, "taker_buy_base": 4889565.0, "taker_buy_quote": 97122.58424 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01994, "high": 0.01996, "low": 0.01979, "close": 0.01983, "volume": 5255906.0, "close_time": 1772452799999, "quote_volume": 104431.90151, "trades": 1441, "taker_buy_base": 2223841.0, "taker_buy_quote": 44205.49619 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01983, "high": 0.01985, "low": 0.01948, "close": 0.01951, "volume": 11337441.0, "close_time": 1772456399999, "quote_volume": 222959.50991, "trades": 2095, "taker_buy_base": 4056393.0, "taker_buy_quote": 79687.21329 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01951, "high": 0.01953, "low": 0.01923, "close": 0.01933, "volume": 18187866.0, "close_time": 1772459999999, "quote_volume": 352335.63131, "trades": 2803, "taker_buy_base": 7815074.0, "taker_buy_quote": 151385.17321 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01933, "high": 0.01973, "low": 0.01921, "close": 0.01965, "volume": 16257716.0, "close_time": 1772463599999, "quote_volume": 316597.6418, "trades": 3031, "taker_buy_base": 6965438.0, "taker_buy_quote": 135637.22613 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01964, "high": 0.02026, "low": 0.01956, "close": 0.02004, "volume": 36559042.0, "close_time": 1772467199999, "quote_volume": 730656.23244, "trades": 5706, "taker_buy_base": 18130040.0, "taker_buy_quote": 362496.48857 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02005, "high": 0.02019, "low": 0.01977, "close": 0.01985, "volume": 18879409.0, "close_time": 1772470799999, "quote_volume": 377043.0136, "trades": 3452, "taker_buy_base": 8171850.0, "taker_buy_quote": 163307.16399 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01985, "high": 0.01993, "low": 0.01962, "close": 0.01982, "volume": 10101564.0, "close_time": 1772474399999, "quote_volume": 199765.77444, "trades": 2338, "taker_buy_base": 5448029.0, "taker_buy_quote": 107737.67709 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0198, "high": 0.0198, "low": 0.01952, "close": 0.01967, "volume": 11147984.0, "close_time": 1772477999999, "quote_volume": 218842.51327, "trades": 1868, "taker_buy_base": 5488601.0, "taker_buy_quote": 107728.89848 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01966, "high": 0.01968, "low": 0.01952, "close": 0.01966, "volume": 5767531.0, "close_time": 1772481599999, "quote_volume": 113018.3449, "trades": 1113, "taker_buy_base": 2764772.0, "taker_buy_quote": 54195.62557 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01965, "high": 0.01985, "low": 0.01957, "close": 0.01973, "volume": 10431153.0, "close_time": 1772485199999, "quote_volume": 205836.14628, "trades": 1686, "taker_buy_base": 5678750.0, "taker_buy_quote": 112073.76365 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01973, "high": 0.01973, "low": 0.01937, "close": 0.0195, "volume": 10072032.0, "close_time": 1772488799999, "quote_volume": 196423.34563, "trades": 1488, "taker_buy_base": 3776021.0, "taker_buy_quote": 73672.80165 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0195, "high": 0.01961, "low": 0.0194, "close": 0.01944, "volume": 5050618.0, "close_time": 1772492399999, "quote_volume": 98497.92946, "trades": 917, "taker_buy_base": 2372845.0, "taker_buy_quote": 46296.05149 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01945, "high": 0.01946, "low": 0.01917, "close": 0.01938, "volume": 9178000.0, "close_time": 1772495999999, "quote_volume": 177281.99004, "trades": 1426, "taker_buy_base": 4123811.0, "taker_buy_quote": 79677.26812 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01938, "high": 0.01978, "low": 0.01927, "close": 0.01952, "volume": 19800054.0, "close_time": 1772499599999, "quote_volume": 387836.59017, "trades": 2328, "taker_buy_base": 12012637.0, "taker_buy_quote": 235276.24169 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01952, "high": 0.01968, "low": 0.01947, "close": 0.01962, "volume": 13890820.0, "close_time": 1772503199999, "quote_volume": 272085.12858, "trades": 3683, "taker_buy_base": 8708127.0, "taker_buy_quote": 170603.6742 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01929, "close": 0.01956, "volume": 11917970.0, "close_time": 1772506799999, "quote_volume": 231649.40604, "trades": 1942, "taker_buy_base": 7547461.0, "taker_buy_quote": 146732.30804 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01957, "high": 0.01964, "low": 0.01949, "close": 0.01959, "volume": 6682833.0, "close_time": 1772510399999, "quote_volume": 130720.05291, "trades": 1482, "taker_buy_base": 4366963.0, "taker_buy_quote": 85437.9547 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01958, "high": 0.0196, "low": 0.01916, "close": 0.01924, "volume": 11144273.0, "close_time": 1772513999999, "quote_volume": 215580.59675, "trades": 1640, "taker_buy_base": 6535921.0, "taker_buy_quote": 126440.99851 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01923, "high": 0.01963, "low": 0.01914, "close": 0.01948, "volume": 17250899.0, "close_time": 1772517599999, "quote_volume": 335117.47382, "trades": 2397, "taker_buy_base": 11509664.0, "taker_buy_quote": 223669.35927 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.01948, "high": 0.01965, "low": 0.01928, "close": 0.01938, "volume": 11570284.0, "close_time": 1772521199999, "quote_volume": 225275.08524, "trades": 1830, "taker_buy_base": 4773735.0, "taker_buy_quote": 92977.66558 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01937, "high": 0.01954, "low": 0.01928, "close": 0.0194, "volume": 8251185.0, "close_time": 1772524799999, "quote_volume": 160401.55408, "trades": 1185, "taker_buy_base": 3945429.0, "taker_buy_quote": 76682.1915 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0194, "high": 0.01944, "low": 0.0189, "close": 0.01891, "volume": 21907036.0, "close_time": 1772528399999, "quote_volume": 418677.02337, "trades": 3076, "taker_buy_base": 9104555.0, "taker_buy_quote": 174009.891 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01891, "high": 0.01907, "low": 0.01882, "close": 0.01895, "volume": 13566351.0, "close_time": 1772531999999, "quote_volume": 257029.31485, "trades": 2238, "taker_buy_base": 6540407.0, "taker_buy_quote": 123907.20032 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01894, "high": 0.01895, "low": 0.01871, "close": 0.01891, "volume": 10968097.0, "close_time": 1772535599999, "quote_volume": 206644.66826, "trades": 1423, "taker_buy_base": 3407335.0, "taker_buy_quote": 64212.08806 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01891, "high": 0.01917, "low": 0.01889, "close": 0.01901, "volume": 10321585.0, "close_time": 1772539199999, "quote_volume": 196383.11748, "trades": 1753, "taker_buy_base": 5071361.0, "taker_buy_quote": 96512.38934 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01902, "high": 0.01939, "low": 0.019, "close": 0.01931, "volume": 12684455.0, "close_time": 1772542799999, "quote_volume": 243564.00654, "trades": 2075, "taker_buy_base": 6710071.0, "taker_buy_quote": 128881.49918 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0188, "close": 0.01894, "volume": 21117644.0, "close_time": 1772546399999, "quote_volume": 400894.78906, "trades": 2500, "taker_buy_base": 7703617.0, "taker_buy_quote": 146081.22477 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01893, "high": 0.01938, "low": 0.01889, "close": 0.01921, "volume": 17242723.0, "close_time": 1772549999999, "quote_volume": 330900.46491, "trades": 2989, "taker_buy_base": 8745834.0, "taker_buy_quote": 167800.79523 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01922, "high": 0.01957, "low": 0.0192, "close": 0.01954, "volume": 16621887.0, "close_time": 1772553599999, "quote_volume": 322488.86835, "trades": 3342, "taker_buy_base": 8419055.0, "taker_buy_quote": 163433.24627 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01955, "high": 0.02005, "low": 0.01946, "close": 0.01974, "volume": 27382613.0, "close_time": 1772557199999, "quote_volume": 540699.32252, "trades": 4021, "taker_buy_base": 12797858.0, "taker_buy_quote": 252582.48117 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01974, "high": 0.02009, "low": 0.01971, "close": 0.01997, "volume": 20236241.0, "close_time": 1772560799999, "quote_volume": 402594.96433, "trades": 2808, "taker_buy_base": 10859389.0, "taker_buy_quote": 216191.62457 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01996, "high": 0.02032, "low": 0.01991, "close": 0.02022, "volume": 16008368.0, "close_time": 1772564399999, "quote_volume": 321996.72118, "trades": 2616, "taker_buy_base": 8117588.0, "taker_buy_quote": 163259.58093 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.02022, "high": 0.02032, "low": 0.01998, "close": 0.02006, "volume": 14272941.0, "close_time": 1772567999999, "quote_volume": 287117.04471, "trades": 2233, "taker_buy_base": 6628857.0, "taker_buy_quote": 133308.99202 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02007, "high": 0.02042, "low": 0.02003, "close": 0.02027, "volume": 16602229.0, "close_time": 1772571599999, "quote_volume": 335252.35584, "trades": 2178, "taker_buy_base": 7643845.0, "taker_buy_quote": 154339.2296 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.02027, "high": 0.0204, "low": 0.02015, "close": 0.02033, "volume": 11111612.0, "close_time": 1772575199999, "quote_volume": 225116.60047, "trades": 1749, "taker_buy_base": 4574888.0, "taker_buy_quote": 92727.89106 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.02035, "high": 0.02096, "low": 0.02029, "close": 0.02084, "volume": 23949492.0, "close_time": 1772578799999, "quote_volume": 494337.35503, "trades": 2778, "taker_buy_base": 12866630.0, "taker_buy_quote": 265395.93653 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.02082, "high": 0.02105, "low": 0.02047, "close": 0.02065, "volume": 26679282.0, "close_time": 1772582399999, "quote_volume": 554335.38585, "trades": 3853, "taker_buy_base": 12181840.0, "taker_buy_quote": 252945.31217 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02065, "high": 0.0207, "low": 0.0203, "close": 0.02048, "volume": 14577649.0, "close_time": 1772585999999, "quote_volume": 298996.28855, "trades": 2258, "taker_buy_base": 7647332.0, "taker_buy_quote": 156861.75217 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.02047, "high": 0.02089, "low": 0.02042, "close": 0.02086, "volume": 12871920.0, "close_time": 1772589599999, "quote_volume": 266031.32572, "trades": 2355, "taker_buy_base": 6526497.0, "taker_buy_quote": 134937.73291 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.02086, "high": 0.02086, "low": 0.02043, "close": 0.02067, "volume": 9589470.0, "close_time": 1772593199999, "quote_volume": 197856.51413, "trades": 1933, "taker_buy_base": 5042960.0, "taker_buy_quote": 104064.06949 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.02067, "high": 0.02074, "low": 0.02026, "close": 0.02033, "volume": 9186593.0, "close_time": 1772596799999, "quote_volume": 187842.11501, "trades": 1660, "taker_buy_base": 2873384.0, "taker_buy_quote": 58698.59056 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02034, "high": 0.02036, "low": 0.01993, "close": 0.02023, "volume": 16681467.0, "close_time": 1772600399999, "quote_volume": 335293.86251, "trades": 2284, "taker_buy_base": 8386896.0, "taker_buy_quote": 168463.67922 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.02022, "high": 0.0206, "low": 0.01995, "close": 0.01995, "volume": 46642717.0, "close_time": 1772603999999, "quote_volume": 946416.35477, "trades": 6648, "taker_buy_base": 24392187.0, "taker_buy_quote": 495388.43338 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01996, "high": 0.01997, "low": 0.01939, "close": 0.01951, "volume": 26409796.0, "close_time": 1772607599999, "quote_volume": 518981.89345, "trades": 3940, "taker_buy_base": 10833088.0, "taker_buy_quote": 212551.82552 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0195, "high": 0.01998, "low": 0.01941, "close": 0.01983, "volume": 20416252.0, "close_time": 1772611199999, "quote_volume": 401809.90998, "trades": 3704, "taker_buy_base": 9728818.0, "taker_buy_quote": 191518.34438 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01984, "high": 0.02022, "low": 0.01981, "close": 0.02021, "volume": 31127349.0, "close_time": 1772614799999, "quote_volume": 623230.13619, "trades": 4152, "taker_buy_base": 11913742.0, "taker_buy_quote": 238693.97483 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02022, "high": 0.02033, "low": 0.01991, "close": 0.01994, "volume": 22440228.0, "close_time": 1772618399999, "quote_volume": 452121.52959, "trades": 3459, "taker_buy_base": 10352153.0, "taker_buy_quote": 208667.21332 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01995, "high": 0.01999, "low": 0.01927, "close": 0.01937, "volume": 29509055.0, "close_time": 1772621999999, "quote_volume": 576284.55233, "trades": 3134, "taker_buy_base": 16990150.0, "taker_buy_quote": 331043.21793 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01938, "high": 0.01951, "low": 0.01915, "close": 0.01931, "volume": 13331598.0, "close_time": 1772625599999, "quote_volume": 257916.02756, "trades": 1727, "taker_buy_base": 6210460.0, "taker_buy_quote": 120204.78619 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01931, "high": 0.01937, "low": 0.0191, "close": 0.01936, "volume": 13102870.0, "close_time": 1772629199999, "quote_volume": 252421.63334, "trades": 1702, "taker_buy_base": 5233486.0, "taker_buy_quote": 100856.75101 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01936, "high": 0.01969, "low": 0.01935, "close": 0.01958, "volume": 9302800.0, "close_time": 1772632799999, "quote_volume": 181514.03829, "trades": 1750, "taker_buy_base": 5070801.0, "taker_buy_quote": 98945.67911 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01957, "high": 0.01978, "low": 0.01935, "close": 0.01954, "volume": 18728838.0, "close_time": 1772636399999, "quote_volume": 366599.44795, "trades": 2876, "taker_buy_base": 8936768.0, "taker_buy_quote": 174950.72679 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01955, "high": 0.01984, "low": 0.01944, "close": 0.01983, "volume": 16009087.0, "close_time": 1772639999999, "quote_volume": 314121.56523, "trades": 2216, "taker_buy_base": 7689419.0, "taker_buy_quote": 151030.8389 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01984, "high": 0.01991, "low": 0.01936, "close": 0.0195, "volume": 20435928.0, "close_time": 1772643599999, "quote_volume": 399383.53878, "trades": 3336, "taker_buy_base": 7938501.0, "taker_buy_quote": 154947.86847 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0195, "high": 0.01951, "low": 0.01917, "close": 0.01924, "volume": 11362833.0, "close_time": 1772647199999, "quote_volume": 219720.02997, "trades": 2550, "taker_buy_base": 3782373.0, "taker_buy_quote": 73117.14905 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01924, "high": 0.01934, "low": 0.01917, "close": 0.01934, "volume": 6789599.0, "close_time": 1772650799999, "quote_volume": 130654.00381, "trades": 1383, "taker_buy_base": 4065367.0, "taker_buy_quote": 78266.54208 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01933, "high": 0.01944, "low": 0.01927, "close": 0.0193, "volume": 5453266.0, "close_time": 1772654399999, "quote_volume": 105541.67666, "trades": 1212, "taker_buy_base": 2943223.0, "taker_buy_quote": 56970.28816 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01931, "high": 0.01935, "low": 0.01905, "close": 0.01909, "volume": 11614280.0, "close_time": 1772657999999, "quote_volume": 222555.61289, "trades": 1519, "taker_buy_base": 4633871.0, "taker_buy_quote": 88805.66526 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0191, "high": 0.01923, "low": 0.01906, "close": 0.01921, "volume": 4071268.0, "close_time": 1772661599999, "quote_volume": 77930.97793, "trades": 876, "taker_buy_base": 1883746.0, "taker_buy_quote": 36094.8181 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01922, "high": 0.01948, "low": 0.01917, "close": 0.01923, "volume": 10814328.0, "close_time": 1772665199999, "quote_volume": 208750.79312, "trades": 956, "taker_buy_base": 4459390.0, "taker_buy_quote": 86135.76703 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01923, "high": 0.01949, "low": 0.01909, "close": 0.01939, "volume": 7598478.0, "close_time": 1772668799999, "quote_volume": 146270.38535, "trades": 1186, "taker_buy_base": 3475531.0, "taker_buy_quote": 66957.45074 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01938, "high": 0.0196, "low": 0.01927, "close": 0.0193, "volume": 13537261.0, "close_time": 1772672399999, "quote_volume": 262742.54408, "trades": 1992, "taker_buy_base": 6552727.0, "taker_buy_quote": 127204.42521 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01929, "high": 0.01946, "low": 0.01922, "close": 0.01931, "volume": 6356948.0, "close_time": 1772675999999, "quote_volume": 122943.70778, "trades": 1229, "taker_buy_base": 3079146.0, "taker_buy_quote": 59577.91603 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01931, "high": 0.01982, "low": 0.01926, "close": 0.01967, "volume": 18872000.0, "close_time": 1772679599999, "quote_volume": 369265.31024, "trades": 2606, "taker_buy_base": 7841961.0, "taker_buy_quote": 153568.44597 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01967, "high": 0.01969, "low": 0.01947, "close": 0.01953, "volume": 6993648.0, "close_time": 1772683199999, "quote_volume": 136908.87711, "trades": 1163, "taker_buy_base": 3990467.0, "taker_buy_quote": 78127.03504 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01954, "high": 0.01973, "low": 0.01943, "close": 0.01966, "volume": 6060513.0, "close_time": 1772686799999, "quote_volume": 118798.74364, "trades": 1161, "taker_buy_base": 3286298.0, "taker_buy_quote": 64449.51823 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01966, "high": 0.0197, "low": 0.01926, "close": 0.0193, "volume": 7236981.0, "close_time": 1772690399999, "quote_volume": 140705.92298, "trades": 1008, "taker_buy_base": 2878266.0, "taker_buy_quote": 56015.93947 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0193, "high": 0.01954, "low": 0.01922, "close": 0.01947, "volume": 4898000.0, "close_time": 1772693999999, "quote_volume": 94786.25701, "trades": 825, "taker_buy_base": 2487825.0, "taker_buy_quote": 48198.14112 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01946, "high": 0.01947, "low": 0.01907, "close": 0.01913, "volume": 12054156.0, "close_time": 1772697599999, "quote_volume": 232655.94754, "trades": 1554, "taker_buy_base": 4284487.0, "taker_buy_quote": 82615.45325 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01912, "high": 0.01917, "low": 0.01889, "close": 0.01912, "volume": 16447761.0, "close_time": 1772701199999, "quote_volume": 312835.33228, "trades": 2041, "taker_buy_base": 8521500.0, "taker_buy_quote": 162016.69882 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01912, "high": 0.01924, "low": 0.01911, "close": 0.01915, "volume": 5153050.0, "close_time": 1772704799999, "quote_volume": 98734.93545, "trades": 762, "taker_buy_base": 2774926.0, "taker_buy_quote": 53199.23963 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01915, "high": 0.01937, "low": 0.0191, "close": 0.01923, "volume": 5604665.0, "close_time": 1772708399999, "quote_volume": 107863.2082, "trades": 836, "taker_buy_base": 3185211.0, "taker_buy_quote": 61350.20929 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01923, "high": 0.01926, "low": 0.01886, "close": 0.01897, "volume": 12016306.0, "close_time": 1772711999999, "quote_volume": 228610.95545, "trades": 1632, "taker_buy_base": 4985560.0, "taker_buy_quote": 94827.21345 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01896, "high": 0.01908, "low": 0.01889, "close": 0.01904, "volume": 5585143.0, "close_time": 1772715599999, "quote_volume": 105980.76756, "trades": 955, "taker_buy_base": 3211926.0, "taker_buy_quote": 60979.72389 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01903, "high": 0.01967, "low": 0.01868, "close": 0.01932, "volume": 57002758.0, "close_time": 1772719199999, "quote_volume": 1093778.47024, "trades": 6378, "taker_buy_base": 30668743.0, "taker_buy_quote": 587998.17198 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01931, "high": 0.01967, "low": 0.01925, "close": 0.01958, "volume": 14686169.0, "close_time": 1772722799999, "quote_volume": 285423.74628, "trades": 2427, "taker_buy_base": 6628479.0, "taker_buy_quote": 128884.37505 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01958, "high": 0.02, "low": 0.01937, "close": 0.01959, "volume": 30507157.0, "close_time": 1772726399999, "quote_volume": 599736.10154, "trades": 3561, "taker_buy_base": 17427145.0, "taker_buy_quote": 342744.37548 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0196, "high": 0.01968, "low": 0.01912, "close": 0.01931, "volume": 34316891.0, "close_time": 1772729999999, "quote_volume": 663742.09304, "trades": 3232, "taker_buy_base": 19589612.0, "taker_buy_quote": 378081.43802 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0193, "high": 0.01943, "low": 0.01918, "close": 0.01922, "volume": 5567575.0, "close_time": 1772733599999, "quote_volume": 107483.97923, "trades": 889, "taker_buy_base": 2888256.0, "taker_buy_quote": 55783.66693 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.01921, "high": 0.01967, "low": 0.0192, "close": 0.01967, "volume": 5919834.0, "close_time": 1772737199999, "quote_volume": 115114.00605, "trades": 1156, "taker_buy_base": 4134239.0, "taker_buy_quote": 80398.56337 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01966, "high": 0.02, "low": 0.01964, "close": 0.01974, "volume": 13585152.0, "close_time": 1772740799999, "quote_volume": 269274.22509, "trades": 2480, "taker_buy_base": 5976957.0, "taker_buy_quote": 118467.55875 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01973, "high": 0.02007, "low": 0.01968, "close": 0.01997, "volume": 8844166.0, "close_time": 1772744399999, "quote_volume": 175648.03404, "trades": 1639, "taker_buy_base": 6154786.0, "taker_buy_quote": 122322.87402 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01998, "high": 0.0207, "low": 0.01998, "close": 0.02038, "volume": 44708352.0, "close_time": 1772747999999, "quote_volume": 912158.42816, "trades": 7191, "taker_buy_base": 19152124.0, "taker_buy_quote": 390165.53564 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.02038, "high": 0.02044, "low": 0.01999, "close": 0.02017, "volume": 10482022.0, "close_time": 1772751599999, "quote_volume": 211986.91675, "trades": 2089, "taker_buy_base": 5250538.0, "taker_buy_quote": 106168.13202 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.02018, "high": 0.02029, "low": 0.01998, "close": 0.02004, "volume": 7395642.0, "close_time": 1772755199999, "quote_volume": 148934.36676, "trades": 1525, "taker_buy_base": 3880793.0, "taker_buy_quote": 78119.79883 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02004, "high": 0.02017, "low": 0.01988, "close": 0.02015, "volume": 9154384.0, "close_time": 1772758799999, "quote_volume": 183271.59369, "trades": 1901, "taker_buy_base": 4566315.0, "taker_buy_quote": 91461.22209 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.02015, "high": 0.02017, "low": 0.0199, "close": 0.0201, "volume": 6442199.0, "close_time": 1772762399999, "quote_volume": 129070.83837, "trades": 1829, "taker_buy_base": 3398568.0, "taker_buy_quote": 68086.621 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01979, "close": 0.01981, "volume": 8914676.0, "close_time": 1772765999999, "quote_volume": 177569.35166, "trades": 1636, "taker_buy_base": 3550246.0, "taker_buy_quote": 70725.83131 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01982, "high": 0.02, "low": 0.01976, "close": 0.01998, "volume": 5553673.0, "close_time": 1772769599999, "quote_volume": 110269.02188, "trades": 1083, "taker_buy_base": 2943586.0, "taker_buy_quote": 58458.30139 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01999, "high": 0.02016, "low": 0.01974, "close": 0.01989, "volume": 11704841.0, "close_time": 1772773199999, "quote_volume": 234059.20885, "trades": 1818, "taker_buy_base": 6085923.0, "taker_buy_quote": 121689.57693 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01989, "high": 0.02018, "low": 0.0198, "close": 0.02018, "volume": 7608426.0, "close_time": 1772776799999, "quote_volume": 151988.3414, "trades": 1148, "taker_buy_base": 3286105.0, "taker_buy_quote": 65664.89107 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.02016, "high": 0.02032, "low": 0.02004, "close": 0.02013, "volume": 11257150.0, "close_time": 1772780399999, "quote_volume": 227384.4205, "trades": 2479, "taker_buy_base": 4212750.0, "taker_buy_quote": 85055.27358 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.02013, "high": 0.02044, "low": 0.02004, "close": 0.02032, "volume": 14845853.0, "close_time": 1772783999999, "quote_volume": 299771.05933, "trades": 2506, "taker_buy_base": 8853579.0, "taker_buy_quote": 178635.06317 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02032, "high": 0.02048, "low": 0.0202, "close": 0.02039, "volume": 15249962.0, "close_time": 1772787599999, "quote_volume": 310269.60148, "trades": 4243, "taker_buy_base": 6264951.0, "taker_buy_quote": 127527.7762 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0204, "high": 0.02042, "low": 0.01997, "close": 0.02007, "volume": 14656412.0, "close_time": 1772791199999, "quote_volume": 296104.50676, "trades": 4014, "taker_buy_base": 5835474.0, "taker_buy_quote": 117727.89118 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02008, "high": 0.02045, "low": 0.01998, "close": 0.02045, "volume": 14492881.0, "close_time": 1772794799999, "quote_volume": 293142.13855, "trades": 3366, "taker_buy_base": 7036778.0, "taker_buy_quote": 142419.6346 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.02044, "high": 0.02053, "low": 0.02018, "close": 0.02019, "volume": 15014697.0, "close_time": 1772798399999, "quote_volume": 306199.76078, "trades": 3344, "taker_buy_base": 5679729.0, "taker_buy_quote": 115854.74278 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02019, "high": 0.02043, "low": 0.02004, "close": 0.02037, "volume": 11760095.0, "close_time": 1772801999999, "quote_volume": 237733.97364, "trades": 2936, "taker_buy_base": 6559081.0, "taker_buy_quote": 132653.03354 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.02037, "high": 0.02064, "low": 0.02025, "close": 0.02042, "volume": 25368088.0, "close_time": 1772805599999, "quote_volume": 518022.36102, "trades": 6510, "taker_buy_base": 12237512.0, "taker_buy_quote": 249956.86857 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.02042, "high": 0.02067, "low": 0.0201, "close": 0.0205, "volume": 24615501.0, "close_time": 1772809199999, "quote_volume": 501447.38115, "trades": 8017, "taker_buy_base": 12425347.0, "taker_buy_quote": 253335.51427 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0205, "high": 0.02071, "low": 0.02034, "close": 0.02042, "volume": 18174117.0, "close_time": 1772812799999, "quote_volume": 373229.1553, "trades": 4394, "taker_buy_base": 8419274.0, "taker_buy_quote": 172849.73611 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02042, "high": 0.02051, "low": 0.02006, "close": 0.02014, "volume": 13551868.0, "close_time": 1772816399999, "quote_volume": 274571.05075, "trades": 3190, "taker_buy_base": 6818713.0, "taker_buy_quote": 138165.63839 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.02014, "high": 0.0203, "low": 0.01977, "close": 0.01982, "volume": 14733102.0, "close_time": 1772819999999, "quote_volume": 294172.97896, "trades": 3257, "taker_buy_base": 7338506.0, "taker_buy_quote": 146487.2835 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01982, "high": 0.02014, "low": 0.01976, "close": 0.02011, "volume": 6859887.0, "close_time": 1772823599999, "quote_volume": 136944.45132, "trades": 1962, "taker_buy_base": 3460664.0, "taker_buy_quote": 69084.11252 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.02012, "high": 0.02062, "low": 0.02011, "close": 0.02041, "volume": 20684189.0, "close_time": 1772827199999, "quote_volume": 421439.32219, "trades": 4588, "taker_buy_base": 12376586.0, "taker_buy_quote": 252029.00617 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02041, "high": 0.02067, "low": 0.0203, "close": 0.02058, "volume": 9373304.0, "close_time": 1772830799999, "quote_volume": 192014.60722, "trades": 2157, "taker_buy_base": 4862850.0, "taker_buy_quote": 99556.34246 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.02057, "high": 0.02075, "low": 0.02052, "close": 0.02069, "volume": 7714757.0, "close_time": 1772834399999, "quote_volume": 159299.47597, "trades": 2197, "taker_buy_base": 3785075.0, "taker_buy_quote": 78199.47679 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.02068, "high": 0.0211, "low": 0.02063, "close": 0.02084, "volume": 25031690.0, "close_time": 1772837999999, "quote_volume": 520918.04132, "trades": 3928, "taker_buy_base": 14566228.0, "taker_buy_quote": 303561.84533 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.02084, "high": 0.02111, "low": 0.02054, "close": 0.02075, "volume": 13153149.0, "close_time": 1772841599999, "quote_volume": 274257.47167, "trades": 2942, "taker_buy_base": 6101387.0, "taker_buy_quote": 127130.82575 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02075, "high": 0.02084, "low": 0.02037, "close": 0.02047, "volume": 25427694.0, "close_time": 1772845199999, "quote_volume": 522542.45132, "trades": 3951, "taker_buy_base": 10440615.0, "taker_buy_quote": 214279.59827 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.02048, "high": 0.02062, "low": 0.02031, "close": 0.02034, "volume": 6292270.0, "close_time": 1772848799999, "quote_volume": 128745.26636, "trades": 1839, "taker_buy_base": 2932917.0, "taker_buy_quote": 60047.81293 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.02035, "high": 0.02076, "low": 0.02035, "close": 0.02067, "volume": 10031162.0, "close_time": 1772852399999, "quote_volume": 206659.41197, "trades": 2231, "taker_buy_base": 5559797.0, "taker_buy_quote": 114541.17335 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.02068, "high": 0.02094, "low": 0.02046, "close": 0.02058, "volume": 9764600.0, "close_time": 1772855999999, "quote_volume": 202313.22273, "trades": 2345, "taker_buy_base": 4610756.0, "taker_buy_quote": 95645.4227 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02059, "high": 0.02067, "low": 0.02032, "close": 0.02054, "volume": 10743160.0, "close_time": 1772859599999, "quote_volume": 219824.36756, "trades": 2254, "taker_buy_base": 5531854.0, "taker_buy_quote": 113149.47636 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.02055, "high": 0.0206, "low": 0.02013, "close": 0.02017, "volume": 13046386.0, "close_time": 1772863199999, "quote_volume": 265382.66739, "trades": 2541, "taker_buy_base": 4691235.0, "taker_buy_quote": 95343.62769 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.02017, "high": 0.02025, "low": 0.019, "close": 0.01913, "volume": 46053150.0, "close_time": 1772866799999, "quote_volume": 900879.00022, "trades": 6765, "taker_buy_base": 20219491.0, "taker_buy_quote": 394412.56775 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01913, "high": 0.01943, "low": 0.01899, "close": 0.01942, "volume": 19878828.0, "close_time": 1772870399999, "quote_volume": 381182.36738, "trades": 4017, "taker_buy_base": 10878342.0, "taker_buy_quote": 208721.03768 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01943, "high": 0.01982, "low": 0.01942, "close": 0.01953, "volume": 12112962.0, "close_time": 1772873999999, "quote_volume": 238014.16293, "trades": 2402, "taker_buy_base": 4438437.0, "taker_buy_quote": 87140.15627 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01954, "high": 0.0197, "low": 0.01932, "close": 0.01936, "volume": 6212459.0, "close_time": 1772877599999, "quote_volume": 121085.36771, "trades": 1367, "taker_buy_base": 3563572.0, "taker_buy_quote": 69454.4419 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01937, "high": 0.01952, "low": 0.01919, "close": 0.01921, "volume": 11968329.0, "close_time": 1772881199999, "quote_volume": 231316.75601, "trades": 2078, "taker_buy_base": 4825509.0, "taker_buy_quote": 93381.68516 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01922, "high": 0.01942, "low": 0.01917, "close": 0.01924, "volume": 7315154.0, "close_time": 1772884799999, "quote_volume": 141243.42167, "trades": 1307, "taker_buy_base": 4296107.0, "taker_buy_quote": 83028.04587 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01923, "high": 0.01927, "low": 0.01908, "close": 0.01913, "volume": 4192802.0, "close_time": 1772888399999, "quote_volume": 80340.37764, "trades": 935, "taker_buy_base": 1850907.0, "taker_buy_quote": 35462.02673 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01914, "high": 0.01968, "low": 0.01911, "close": 0.01948, "volume": 15682670.0, "close_time": 1772891999999, "quote_volume": 305208.99462, "trades": 2307, "taker_buy_base": 7488796.0, "taker_buy_quote": 145429.03054 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01948, "high": 0.01971, "low": 0.01941, "close": 0.01958, "volume": 9034186.0, "close_time": 1772895599999, "quote_volume": 176711.61696, "trades": 1999, "taker_buy_base": 4180727.0, "taker_buy_quote": 81822.5473 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01958, "high": 0.01965, "low": 0.01947, "close": 0.01957, "volume": 4335812.0, "close_time": 1772899199999, "quote_volume": 84763.74658, "trades": 1151, "taker_buy_base": 1897041.0, "taker_buy_quote": 37098.32316 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01957, "high": 0.01971, "low": 0.01944, "close": 0.01953, "volume": 6393302.0, "close_time": 1772902799999, "quote_volume": 125156.8838, "trades": 1452, "taker_buy_base": 3012971.0, "taker_buy_quote": 58981.9694 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.01954, "high": 0.01966, "low": 0.01954, "close": 0.01964, "volume": 3339677.0, "close_time": 1772906399999, "quote_volume": 65514.02376, "trades": 904, "taker_buy_base": 1709005.0, "taker_buy_quote": 33524.43138 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01964, "high": 0.01982, "low": 0.01957, "close": 0.01966, "volume": 4616966.0, "close_time": 1772909999999, "quote_volume": 90959.09706, "trades": 1210, "taker_buy_base": 2222835.0, "taker_buy_quote": 43797.20565 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01965, "high": 0.0199, "low": 0.01965, "close": 0.01981, "volume": 7605069.0, "close_time": 1772913599999, "quote_volume": 150606.93089, "trades": 1797, "taker_buy_base": 3707152.0, "taker_buy_quote": 73424.47004 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0198, "high": 0.02017, "low": 0.0198, "close": 0.02013, "volume": 7857841.0, "close_time": 1772917199999, "quote_volume": 157137.68139, "trades": 1875, "taker_buy_base": 3624566.0, "taker_buy_quote": 72485.32641 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.02012, "high": 0.02019, "low": 0.01994, "close": 0.01999, "volume": 5017922.0, "close_time": 1772920799999, "quote_volume": 100646.34962, "trades": 1062, "taker_buy_base": 2251870.0, "taker_buy_quote": 45156.76698 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.02, "high": 0.02001, "low": 0.01975, "close": 0.01979, "volume": 3725454.0, "close_time": 1772924399999, "quote_volume": 73916.82052, "trades": 756, "taker_buy_base": 1690961.0, "taker_buy_quote": 33553.67449 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01979, "high": 0.01996, "low": 0.01978, "close": 0.01988, "volume": 2851695.0, "close_time": 1772927999999, "quote_volume": 56680.18248, "trades": 945, "taker_buy_base": 1578207.0, "taker_buy_quote": 31362.84016 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01988, "high": 0.02005, "low": 0.01967, "close": 0.01976, "volume": 6901729.0, "close_time": 1772931599999, "quote_volume": 137203.7022, "trades": 1618, "taker_buy_base": 3502449.0, "taker_buy_quote": 69619.944 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01975, "high": 0.01994, "low": 0.0197, "close": 0.01989, "volume": 5404316.0, "close_time": 1772935199999, "quote_volume": 107052.5903, "trades": 1271, "taker_buy_base": 2948422.0, "taker_buy_quote": 58415.14975 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01989, "high": 0.01997, "low": 0.01973, "close": 0.01975, "volume": 6738577.0, "close_time": 1772938799999, "quote_volume": 133719.52947, "trades": 1554, "taker_buy_base": 3219343.0, "taker_buy_quote": 63878.41199 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01975, "high": 0.02002, "low": 0.01975, "close": 0.01997, "volume": 6254058.0, "close_time": 1772942399999, "quote_volume": 124492.15594, "trades": 1238, "taker_buy_base": 3046021.0, "taker_buy_quote": 60602.60345 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01999, "high": 0.02023, "low": 0.01996, "close": 0.02001, "volume": 11627433.0, "close_time": 1772945999999, "quote_volume": 233332.72135, "trades": 2292, "taker_buy_base": 6090607.0, "taker_buy_quote": 122214.79824 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.02, "high": 0.02033, "low": 0.02, "close": 0.02022, "volume": 6290712.0, "close_time": 1772949599999, "quote_volume": 126905.59837, "trades": 1326, "taker_buy_base": 2994876.0, "taker_buy_quote": 60441.52692 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.02021, "high": 0.02044, "low": 0.02021, "close": 0.02035, "volume": 7090465.0, "close_time": 1772953199999, "quote_volume": 144300.19228, "trades": 1889, "taker_buy_base": 3596031.0, "taker_buy_quote": 73210.51509 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.02034, "high": 0.02063, "low": 0.02028, "close": 0.02056, "volume": 13933110.0, "close_time": 1772956799999, "quote_volume": 284955.89879, "trades": 3276, "taker_buy_base": 7268674.0, "taker_buy_quote": 148749.19802 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02057, "high": 0.02059, "low": 0.01983, "close": 0.01996, "volume": 22413316.0, "close_time": 1772960399999, "quote_volume": 453958.34294, "trades": 4722, "taker_buy_base": 11085210.0, "taker_buy_quote": 224311.88548 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01996, "high": 0.02026, "low": 0.01996, "close": 0.02011, "volume": 10162212.0, "close_time": 1772963999999, "quote_volume": 204218.09443, "trades": 2017, "taker_buy_base": 4861437.0, "taker_buy_quote": 97639.16419 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.02011, "high": 0.02042, "low": 0.0201, "close": 0.0204, "volume": 9799727.0, "close_time": 1772967599999, "quote_volume": 199096.80243, "trades": 1980, "taker_buy_base": 5203447.0, "taker_buy_quote": 105772.08858 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.02039, "high": 0.02041, "low": 0.02009, "close": 0.02021, "volume": 14018722.0, "close_time": 1772971199999, "quote_volume": 284193.51385, "trades": 1923, "taker_buy_base": 7418514.0, "taker_buy_quote": 150359.22444 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02021, "high": 0.02041, "low": 0.02017, "close": 0.02038, "volume": 10232450.0, "close_time": 1772974799999, "quote_volume": 207632.46837, "trades": 2000, "taker_buy_base": 5017345.0, "taker_buy_quote": 101817.97304 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.02038, "high": 0.02041, "low": 0.01983, "close": 0.01994, "volume": 18636744.0, "close_time": 1772978399999, "quote_volume": 372913.07839, "trades": 2708, "taker_buy_base": 7065442.0, "taker_buy_quote": 141257.70299 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01994, "high": 0.0202, "low": 0.01989, "close": 0.02003, "volume": 12104320.0, "close_time": 1772981999999, "quote_volume": 242677.17842, "trades": 1972, "taker_buy_base": 5045280.0, "taker_buy_quote": 101185.041 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.02004, "high": 0.02005, "low": 0.01975, "close": 0.01991, "volume": 7252831.0, "close_time": 1772985599999, "quote_volume": 144110.89283, "trades": 1928, "taker_buy_base": 3784438.0, "taker_buy_quote": 75187.55848 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01991, "high": 0.02025, "low": 0.01988, "close": 0.01998, "volume": 14418151.0, "close_time": 1772989199999, "quote_volume": 289510.00697, "trades": 2324, "taker_buy_base": 7772066.0, "taker_buy_quote": 156057.74603 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01999, "high": 0.02021, "low": 0.01973, "close": 0.01991, "volume": 13523948.0, "close_time": 1772992799999, "quote_volume": 270162.41729, "trades": 2072, "taker_buy_base": 5891542.0, "taker_buy_quote": 117545.84293 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01992, "high": 0.02004, "low": 0.01982, "close": 0.01994, "volume": 5645502.0, "close_time": 1772996399999, "quote_volume": 112555.38115, "trades": 1448, "taker_buy_base": 2612829.0, "taker_buy_quote": 52103.53338 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01993, "high": 0.02023, "low": 0.01992, "close": 0.02019, "volume": 4389630.0, "close_time": 1772999999999, "quote_volume": 88333.05399, "trades": 1527, "taker_buy_base": 2184401.0, "taker_buy_quote": 43939.98646 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02018, "high": 0.02026, "low": 0.01989, "close": 0.02001, "volume": 9836507.0, "close_time": 1773003599999, "quote_volume": 197289.30593, "trades": 1385, "taker_buy_base": 3932439.0, "taker_buy_quote": 78928.76463 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.02002, "high": 0.02011, "low": 0.01993, "close": 0.02009, "volume": 4020900.0, "close_time": 1773007199999, "quote_volume": 80483.26361, "trades": 861, "taker_buy_base": 2001833.0, "taker_buy_quote": 40061.81915 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.02011, "high": 0.02012, "low": 0.01977, "close": 0.02004, "volume": 13538243.0, "close_time": 1773010799999, "quote_volume": 270424.0409, "trades": 2529, "taker_buy_base": 6722175.0, "taker_buy_quote": 134270.57945 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.02005, "high": 0.02019, "low": 0.01995, "close": 0.01997, "volume": 6351610.0, "close_time": 1773014399999, "quote_volume": 127576.33623, "trades": 1394, "taker_buy_base": 3175475.0, "taker_buy_quote": 63769.29372 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01996, "high": 0.02022, "low": 0.01975, "close": 0.02003, "volume": 10636723.0, "close_time": 1773017999999, "quote_volume": 212921.69524, "trades": 2349, "taker_buy_base": 5482995.0, "taker_buy_quote": 109720.03985 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.02003, "high": 0.02014, "low": 0.01976, "close": 0.0198, "volume": 33316832.0, "close_time": 1773021599999, "quote_volume": 666079.66955, "trades": 4875, "taker_buy_base": 15990211.0, "taker_buy_quote": 319950.86647 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01979, "high": 0.01997, "low": 0.01955, "close": 0.01992, "volume": 16601496.0, "close_time": 1773025199999, "quote_volume": 327872.85411, "trades": 3104, "taker_buy_base": 9990161.0, "taker_buy_quote": 197388.21892 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.01991, "high": 0.02013, "low": 0.01982, "close": 0.02009, "volume": 15075832.0, "close_time": 1773028799999, "quote_volume": 301453.84574, "trades": 3375, "taker_buy_base": 7852385.0, "taker_buy_quote": 157007.81639 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02009, "high": 0.02012, "low": 0.01989, "close": 0.01993, "volume": 6669361.0, "close_time": 1773032399999, "quote_volume": 133184.51435, "trades": 1259, "taker_buy_base": 3205337.0, "taker_buy_quote": 63981.70901 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01994, "high": 0.02017, "low": 0.01992, "close": 0.02009, "volume": 10492897.0, "close_time": 1773035999999, "quote_volume": 210701.07527, "trades": 2241, "taker_buy_base": 5774370.0, "taker_buy_quote": 115979.92106 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0201, "high": 0.02016, "low": 0.0198, "close": 0.0198, "volume": 20690261.0, "close_time": 1773039599999, "quote_volume": 412691.95562, "trades": 2587, "taker_buy_base": 7321579.0, "taker_buy_quote": 146127.37393 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0198, "high": 0.01982, "low": 0.01934, "close": 0.01959, "volume": 23496570.0, "close_time": 1773043199999, "quote_volume": 459360.13596, "trades": 3186, "taker_buy_base": 11326842.0, "taker_buy_quote": 221587.41012 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01958, "high": 0.01989, "low": 0.01956, "close": 0.01964, "volume": 13737710.0, "close_time": 1773046799999, "quote_volume": 270730.94602, "trades": 2203, "taker_buy_base": 6008882.0, "taker_buy_quote": 118424.01606 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01964, "high": 0.01982, "low": 0.01946, "close": 0.01956, "volume": 11710708.0, "close_time": 1773050399999, "quote_volume": 230082.14544, "trades": 1848, "taker_buy_base": 5431846.0, "taker_buy_quote": 106725.91274 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01956, "high": 0.01962, "low": 0.01922, "close": 0.01937, "volume": 15092203.0, "close_time": 1773053999999, "quote_volume": 292339.74043, "trades": 2243, "taker_buy_base": 5030884.0, "taker_buy_quote": 97495.21566 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01936, "high": 0.01949, "low": 0.01933, "close": 0.01946, "volume": 3597003.0, "close_time": 1773057599999, "quote_volume": 69860.73329, "trades": 953, "taker_buy_base": 1904988.0, "taker_buy_quote": 37007.58778 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01946, "high": 0.01958, "low": 0.01937, "close": 0.01944, "volume": 5862476.0, "close_time": 1773061199999, "quote_volume": 114084.02843, "trades": 1316, "taker_buy_base": 2356702.0, "taker_buy_quote": 45876.28222 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01942, "high": 0.01963, "low": 0.01915, "close": 0.01921, "volume": 18447679.0, "close_time": 1773064799999, "quote_volume": 358586.5577, "trades": 2901, "taker_buy_base": 7237817.0, "taker_buy_quote": 140727.21987 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01922, "high": 0.0193, "low": 0.01895, "close": 0.01916, "volume": 26900203.0, "close_time": 1773068399999, "quote_volume": 514109.60768, "trades": 3437, "taker_buy_base": 13584569.0, "taker_buy_quote": 259558.18826 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01917, "high": 0.01922, "low": 0.01902, "close": 0.01911, "volume": 5956419.0, "close_time": 1773071999999, "quote_volume": 113788.00826, "trades": 1496, "taker_buy_base": 2987591.0, "taker_buy_quote": 57106.52761 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0191, "high": 0.01912, "low": 0.01888, "close": 0.01895, "volume": 10161551.0, "close_time": 1773075599999, "quote_volume": 193229.46275, "trades": 2624, "taker_buy_base": 4658714.0, "taker_buy_quote": 88577.96951 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01895, "high": 0.01896, "low": 0.01839, "close": 0.01862, "volume": 26463374.0, "close_time": 1773079199999, "quote_volume": 493548.5554, "trades": 5976, "taker_buy_base": 13155656.0, "taker_buy_quote": 245107.69434 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01861, "high": 0.01867, "low": 0.0185, "close": 0.01852, "volume": 10366259.0, "close_time": 1773082799999, "quote_volume": 192535.30081, "trades": 3084, "taker_buy_base": 5486619.0, "taker_buy_quote": 101916.10266 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01853, "high": 0.0189, "low": 0.01845, "close": 0.01887, "volume": 17515034.0, "close_time": 1773086399999, "quote_volume": 326712.8099, "trades": 3216, "taker_buy_base": 9574094.0, "taker_buy_quote": 178514.63373 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01886, "high": 0.01912, "low": 0.01873, "close": 0.01878, "volume": 15020478.0, "close_time": 1773089999999, "quote_volume": 284590.37564, "trades": 2469, "taker_buy_base": 6606296.0, "taker_buy_quote": 125212.83025 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01878, "high": 0.01914, "low": 0.0187, "close": 0.01907, "volume": 10644700.0, "close_time": 1773093599999, "quote_volume": 201036.77948, "trades": 1716, "taker_buy_base": 5465994.0, "taker_buy_quote": 103264.0856 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01906, "high": 0.01925, "low": 0.01899, "close": 0.01912, "volume": 13486902.0, "close_time": 1773097199999, "quote_volume": 257842.32602, "trades": 2650, "taker_buy_base": 6103344.0, "taker_buy_quote": 116670.29445 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01912, "high": 0.01915, "low": 0.01895, "close": 0.01906, "volume": 8470879.0, "close_time": 1773100799999, "quote_volume": 161247.97393, "trades": 2069, "taker_buy_base": 4510324.0, "taker_buy_quote": 85857.49264 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01905, "high": 0.01965, "low": 0.01901, "close": 0.01939, "volume": 20360779.0, "close_time": 1773104399999, "quote_volume": 394114.08111, "trades": 3339, "taker_buy_base": 10355192.0, "taker_buy_quote": 200066.35738 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01938, "high": 0.01947, "low": 0.01909, "close": 0.01934, "volume": 15765425.0, "close_time": 1773107999999, "quote_volume": 304648.48476, "trades": 2457, "taker_buy_base": 7901658.0, "taker_buy_quote": 152588.85464 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01934, "high": 0.01963, "low": 0.01931, "close": 0.01949, "volume": 12687845.0, "close_time": 1773111599999, "quote_volume": 247038.35059, "trades": 2680, "taker_buy_base": 5586545.0, "taker_buy_quote": 108799.32204 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01948, "high": 0.01968, "low": 0.01938, "close": 0.01946, "volume": 8094233.0, "close_time": 1773115199999, "quote_volume": 157866.71705, "trades": 1650, "taker_buy_base": 3679127.0, "taker_buy_quote": 71730.80182 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01946, "high": 0.01955, "low": 0.01935, "close": 0.01944, "volume": 6582065.0, "close_time": 1773118799999, "quote_volume": 128009.47113, "trades": 1709, "taker_buy_base": 3866360.0, "taker_buy_quote": 75223.73324 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01944, "high": 0.0195, "low": 0.01908, "close": 0.01921, "volume": 12828234.0, "close_time": 1773122399999, "quote_volume": 246693.04583, "trades": 1678, "taker_buy_base": 7580485.0, "taker_buy_quote": 145737.99498 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01921, "high": 0.01952, "low": 0.01909, "close": 0.01939, "volume": 10378180.0, "close_time": 1773125999999, "quote_volume": 200304.12554, "trades": 1903, "taker_buy_base": 5811490.0, "taker_buy_quote": 112199.72075 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01939, "high": 0.01962, "low": 0.01939, "close": 0.0196, "volume": 9763810.0, "close_time": 1773129599999, "quote_volume": 190658.20664, "trades": 1993, "taker_buy_base": 5039689.0, "taker_buy_quote": 98424.56121 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0196, "high": 0.0198, "low": 0.01942, "close": 0.01943, "volume": 12714768.0, "close_time": 1773133199999, "quote_volume": 249643.56781, "trades": 2002, "taker_buy_base": 5644811.0, "taker_buy_quote": 110818.713 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01944, "high": 0.0196, "low": 0.01943, "close": 0.01951, "volume": 3743473.0, "close_time": 1773136799999, "quote_volume": 73142.48367, "trades": 1162, "taker_buy_base": 1889067.0, "taker_buy_quote": 36910.27817 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01951, "high": 0.01953, "low": 0.01926, "close": 0.01938, "volume": 11179662.0, "close_time": 1773140399999, "quote_volume": 216604.63449, "trades": 1508, "taker_buy_base": 5809614.0, "taker_buy_quote": 112558.57547 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01937, "high": 0.01938, "low": 0.01922, "close": 0.0193, "volume": 3517268.0, "close_time": 1773143999999, "quote_volume": 67859.68141, "trades": 787, "taker_buy_base": 1743832.0, "taker_buy_quote": 33660.16392 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01931, "high": 0.01932, "low": 0.01909, "close": 0.01923, "volume": 12129354.0, "close_time": 1773147599999, "quote_volume": 232589.42969, "trades": 1449, "taker_buy_base": 4303086.0, "taker_buy_quote": 82552.61169 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01924, "high": 0.01938, "low": 0.01899, "close": 0.01922, "volume": 10825185.0, "close_time": 1773151199999, "quote_volume": 207909.20892, "trades": 1742, "taker_buy_base": 4858045.0, "taker_buy_quote": 93342.60928 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01921, "high": 0.01929, "low": 0.01908, "close": 0.01918, "volume": 13797046.0, "close_time": 1773154799999, "quote_volume": 264612.44507, "trades": 2250, "taker_buy_base": 6705097.0, "taker_buy_quote": 128649.66936 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01919, "high": 0.01967, "low": 0.01919, "close": 0.0196, "volume": 19138101.0, "close_time": 1773158399999, "quote_volume": 371980.48165, "trades": 2877, "taker_buy_base": 9649176.0, "taker_buy_quote": 187553.31246 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01961, "high": 0.01962, "low": 0.01939, "close": 0.01948, "volume": 13674278.0, "close_time": 1773161999999, "quote_volume": 266792.44714, "trades": 1867, "taker_buy_base": 5926500.0, "taker_buy_quote": 115657.94369 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01948, "high": 0.0195, "low": 0.01931, "close": 0.01945, "volume": 7323430.0, "close_time": 1773165599999, "quote_volume": 142117.44618, "trades": 1606, "taker_buy_base": 3571097.0, "taker_buy_quote": 69317.55881 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01945, "high": 0.01967, "low": 0.01922, "close": 0.01927, "volume": 16182210.0, "close_time": 1773169199999, "quote_volume": 314992.38062, "trades": 2550, "taker_buy_base": 6815393.0, "taker_buy_quote": 132636.76576 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01927, "high": 0.01929, "low": 0.01887, "close": 0.01898, "volume": 17188627.0, "close_time": 1773172799999, "quote_volume": 327710.40588, "trades": 3632, "taker_buy_base": 7058734.0, "taker_buy_quote": 134466.81896 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01897, "high": 0.01909, "low": 0.0189, "close": 0.01902, "volume": 4902217.0, "close_time": 1773176399999, "quote_volume": 93128.13632, "trades": 939, "taker_buy_base": 2451273.0, "taker_buy_quote": 46578.6964 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01903, "high": 0.01923, "low": 0.019, "close": 0.01921, "volume": 3906528.0, "close_time": 1773179999999, "quote_volume": 74649.86346, "trades": 638, "taker_buy_base": 2041766.0, "taker_buy_quote": 39033.7535 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01921, "high": 0.01937, "low": 0.0191, "close": 0.01935, "volume": 7258183.0, "close_time": 1773183599999, "quote_volume": 139659.3452, "trades": 1055, "taker_buy_base": 3550351.0, "taker_buy_quote": 68320.37154 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01935, "high": 0.01948, "low": 0.01935, "close": 0.01946, "volume": 5681077.0, "close_time": 1773187199999, "quote_volume": 110353.55308, "trades": 1018, "taker_buy_base": 2594969.0, "taker_buy_quote": 50418.23335 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01946, "high": 0.01949, "low": 0.01921, "close": 0.01949, "volume": 10841655.0, "close_time": 1773190799999, "quote_volume": 209692.13569, "trades": 1328, "taker_buy_base": 5501572.0, "taker_buy_quote": 106441.75521 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01949, "high": 0.0199, "low": 0.01948, "close": 0.01974, "volume": 19341771.0, "close_time": 1773194399999, "quote_volume": 380214.68367, "trades": 3069, "taker_buy_base": 11306440.0, "taker_buy_quote": 222361.17389 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01975, "high": 0.01994, "low": 0.01966, "close": 0.01975, "volume": 9179288.0, "close_time": 1773197999999, "quote_volume": 182108.69656, "trades": 1875, "taker_buy_base": 3934057.0, "taker_buy_quote": 78060.76957 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01974, "high": 0.01976, "low": 0.01951, "close": 0.01956, "volume": 8949462.0, "close_time": 1773201599999, "quote_volume": 175831.48127, "trades": 1527, "taker_buy_base": 4688758.0, "taker_buy_quote": 92122.37197 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01956, "high": 0.01975, "low": 0.01944, "close": 0.01974, "volume": 9366638.0, "close_time": 1773205199999, "quote_volume": 183616.87689, "trades": 1218, "taker_buy_base": 4953016.0, "taker_buy_quote": 97074.44436 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01975, "high": 0.01984, "low": 0.0195, "close": 0.01963, "volume": 7284111.0, "close_time": 1773208799999, "quote_volume": 143245.78384, "trades": 1124, "taker_buy_base": 3664638.0, "taker_buy_quote": 72076.33721 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01964, "high": 0.01964, "low": 0.01935, "close": 0.01951, "volume": 9246655.0, "close_time": 1773212399999, "quote_volume": 180077.18566, "trades": 1399, "taker_buy_base": 3990220.0, "taker_buy_quote": 77658.31353 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0195, "high": 0.01964, "low": 0.01945, "close": 0.01949, "volume": 7233549.0, "close_time": 1773215999999, "quote_volume": 141470.57091, "trades": 1149, "taker_buy_base": 3752760.0, "taker_buy_quote": 73411.16138 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01949, "high": 0.01951, "low": 0.01924, "close": 0.01941, "volume": 11479468.0, "close_time": 1773219599999, "quote_volume": 222556.28252, "trades": 1775, "taker_buy_base": 4916312.0, "taker_buy_quote": 95331.69758 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0194, "high": 0.01974, "low": 0.01934, "close": 0.01957, "volume": 9823001.0, "close_time": 1773223199999, "quote_volume": 192034.81382, "trades": 1411, "taker_buy_base": 4628123.0, "taker_buy_quote": 90445.60849 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01958, "high": 0.01981, "low": 0.01958, "close": 0.0197, "volume": 10923313.0, "close_time": 1773226799999, "quote_volume": 215248.49352, "trades": 1969, "taker_buy_base": 5774488.0, "taker_buy_quote": 113774.98665 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01971, "high": 0.0198, "low": 0.01936, "close": 0.01947, "volume": 14171128.0, "close_time": 1773230399999, "quote_volume": 276730.91935, "trades": 1976, "taker_buy_base": 5720879.0, "taker_buy_quote": 111792.54973 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01947, "high": 0.01967, "low": 0.0194, "close": 0.01952, "volume": 8001117.0, "close_time": 1773233999999, "quote_volume": 156257.9504, "trades": 2010, "taker_buy_base": 3718893.0, "taker_buy_quote": 72707.9619 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01952, "high": 0.01987, "low": 0.01951, "close": 0.01982, "volume": 15163901.0, "close_time": 1773237599999, "quote_volume": 299110.1113, "trades": 2915, "taker_buy_base": 7856990.0, "taker_buy_quote": 154975.24147 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01982, "high": 0.02026, "low": 0.01982, "close": 0.02024, "volume": 19514546.0, "close_time": 1773241199999, "quote_volume": 391209.39438, "trades": 5443, "taker_buy_base": 10947169.0, "taker_buy_quote": 219429.71378 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.02024, "high": 0.02049, "low": 0.01996, "close": 0.02037, "volume": 17652590.0, "close_time": 1773244799999, "quote_volume": 356984.34458, "trades": 4475, "taker_buy_base": 8059615.0, "taker_buy_quote": 162994.44977 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02037, "high": 0.02049, "low": 0.0201, "close": 0.02025, "volume": 15431469.0, "close_time": 1773248399999, "quote_volume": 312541.67654, "trades": 3629, "taker_buy_base": 7067237.0, "taker_buy_quote": 143122.76505 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02026, "high": 0.02044, "low": 0.02016, "close": 0.02027, "volume": 10628235.0, "close_time": 1773251999999, "quote_volume": 215884.24328, "trades": 3274, "taker_buy_base": 5243888.0, "taker_buy_quote": 106537.79868 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02027, "high": 0.02075, "low": 0.02027, "close": 0.02065, "volume": 14049318.0, "close_time": 1773255599999, "quote_volume": 288604.79705, "trades": 3730, "taker_buy_base": 7536279.0, "taker_buy_quote": 154798.71397 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.02066, "high": 0.02072, "low": 0.02045, "close": 0.02063, "volume": 16137443.0, "close_time": 1773259199999, "quote_volume": 332433.09483, "trades": 3539, "taker_buy_base": 7600821.0, "taker_buy_quote": 156619.46691 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02063, "high": 0.02084, "low": 0.02049, "close": 0.02084, "volume": 10037794.0, "close_time": 1773262799999, "quote_volume": 207337.34228, "trades": 3079, "taker_buy_base": 6083076.0, "taker_buy_quote": 125690.09534 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.02084, "high": 0.02088, "low": 0.02065, "close": 0.0208, "volume": 10760035.0, "close_time": 1773266399999, "quote_volume": 223618.20138, "trades": 2868, "taker_buy_base": 6123586.0, "taker_buy_quote": 127243.83071 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.02081, "high": 0.02089, "low": 0.02055, "close": 0.02065, "volume": 8825971.0, "close_time": 1773269999999, "quote_volume": 182922.56059, "trades": 2848, "taker_buy_base": 4448576.0, "taker_buy_quote": 92207.78224 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.02063, "high": 0.02102, "low": 0.02063, "close": 0.021, "volume": 15276965.0, "close_time": 1773273599999, "quote_volume": 319032.58001, "trades": 3618, "taker_buy_base": 9083617.0, "taker_buy_quote": 189730.38148 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.021, "high": 0.02112, "low": 0.02073, "close": 0.02107, "volume": 15367379.0, "close_time": 1773277199999, "quote_volume": 321508.77828, "trades": 3993, "taker_buy_base": 7914567.0, "taker_buy_quote": 165556.2862 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02107, "high": 0.02177, "low": 0.02101, "close": 0.02158, "volume": 34448972.0, "close_time": 1773280799999, "quote_volume": 737352.47136, "trades": 6888, "taker_buy_base": 18540814.0, "taker_buy_quote": 396675.53575 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02157, "high": 0.0219, "low": 0.02074, "close": 0.02078, "volume": 51998296.0, "close_time": 1773284399999, "quote_volume": 1111873.88653, "trades": 10094, "taker_buy_base": 27229634.0, "taker_buy_quote": 582355.18412 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02078, "high": 0.02101, "low": 0.02054, "close": 0.02085, "volume": 23993939.0, "close_time": 1773287999999, "quote_volume": 498242.94741, "trades": 4502, "taker_buy_base": 10381586.0, "taker_buy_quote": 215529.31854 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02086, "high": 0.02092, "low": 0.02071, "close": 0.02091, "volume": 8884138.0, "close_time": 1773291599999, "quote_volume": 184943.66871, "trades": 1775, "taker_buy_base": 4082700.0, "taker_buy_quote": 85018.34708 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.02092, "high": 0.02119, "low": 0.02079, "close": 0.02111, "volume": 14438390.0, "close_time": 1773295199999, "quote_volume": 303120.55404, "trades": 2242, "taker_buy_base": 6678051.0, "taker_buy_quote": 140143.05046 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.02111, "high": 0.02125, "low": 0.02018, "close": 0.02022, "volume": 37904479.0, "close_time": 1773298799999, "quote_volume": 777024.03636, "trades": 6650, "taker_buy_base": 18072211.0, "taker_buy_quote": 370120.84525 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.02021, "high": 0.02056, "low": 0.02005, "close": 0.02039, "volume": 10878352.0, "close_time": 1773302399999, "quote_volume": 220260.31626, "trades": 1981, "taker_buy_base": 5578289.0, "taker_buy_quote": 113006.93022 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0204, "high": 0.02054, "low": 0.02023, "close": 0.02054, "volume": 4755584.0, "close_time": 1773305999999, "quote_volume": 97060.86868, "trades": 1088, "taker_buy_base": 2231834.0, "taker_buy_quote": 45592.07442 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.02053, "high": 0.02071, "low": 0.02049, "close": 0.02071, "volume": 5582405.0, "close_time": 1773309599999, "quote_volume": 115074.47171, "trades": 1565, "taker_buy_base": 2914019.0, "taker_buy_quote": 60083.05631 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0207, "high": 0.02076, "low": 0.02046, "close": 0.02058, "volume": 5775001.0, "close_time": 1773313199999, "quote_volume": 118989.35611, "trades": 1828, "taker_buy_base": 2090031.0, "taker_buy_quote": 43080.21598 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.02059, "high": 0.02064, "low": 0.02035, "close": 0.02052, "volume": 4363361.0, "close_time": 1773316799999, "quote_volume": 89421.73523, "trades": 746, "taker_buy_base": 1737865.0, "taker_buy_quote": 35626.81767 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02053, "high": 0.02086, "low": 0.02045, "close": 0.02081, "volume": 7008403.0, "close_time": 1773320399999, "quote_volume": 144841.2426, "trades": 1421, "taker_buy_base": 3051630.0, "taker_buy_quote": 63079.50689 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.02081, "high": 0.02105, "low": 0.02075, "close": 0.02088, "volume": 10643803.0, "close_time": 1773323999999, "quote_volume": 222128.77721, "trades": 2464, "taker_buy_base": 4746656.0, "taker_buy_quote": 99127.43536 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.02088, "high": 0.0211, "low": 0.02075, "close": 0.02104, "volume": 10451022.0, "close_time": 1773327599999, "quote_volume": 218825.25914, "trades": 2209, "taker_buy_base": 5130400.0, "taker_buy_quote": 107495.47269 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.02104, "high": 0.02122, "low": 0.02092, "close": 0.02104, "volume": 11782349.0, "close_time": 1773331199999, "quote_volume": 248219.63752, "trades": 2317, "taker_buy_base": 5721667.0, "taker_buy_quote": 120581.11303 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02105, "high": 0.02156, "low": 0.021, "close": 0.02153, "volume": 12931040.0, "close_time": 1773334799999, "quote_volume": 275865.2854, "trades": 3555, "taker_buy_base": 5523408.0, "taker_buy_quote": 117763.70531 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.02154, "high": 0.02166, "low": 0.0212, "close": 0.02128, "volume": 11876424.0, "close_time": 1773338399999, "quote_volume": 254404.6987, "trades": 2290, "taker_buy_base": 5472428.0, "taker_buy_quote": 117214.76788 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0213, "high": 0.0216, "low": 0.02127, "close": 0.02151, "volume": 8268269.0, "close_time": 1773341999999, "quote_volume": 177569.03723, "trades": 1763, "taker_buy_base": 3688703.0, "taker_buy_quote": 79213.23928 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.02151, "high": 0.02175, "low": 0.02146, "close": 0.02171, "volume": 6889745.0, "close_time": 1773345599999, "quote_volume": 148886.18949, "trades": 1652, "taker_buy_base": 3192118.0, "taker_buy_quote": 69008.74589 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02172, "high": 0.0218, "low": 0.02151, "close": 0.02162, "volume": 4777000.0, "close_time": 1773349199999, "quote_volume": 103502.74595, "trades": 1285, "taker_buy_base": 1718312.0, "taker_buy_quote": 37228.64546 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.02163, "high": 0.02173, "low": 0.02154, "close": 0.02167, "volume": 3555704.0, "close_time": 1773352799999, "quote_volume": 76977.22601, "trades": 873, "taker_buy_base": 1671436.0, "taker_buy_quote": 36185.25249 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.02169, "high": 0.02183, "low": 0.02159, "close": 0.02183, "volume": 4049146.0, "close_time": 1773356399999, "quote_volume": 87862.80333, "trades": 881, "taker_buy_base": 2182572.0, "taker_buy_quote": 47386.55056 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.02184, "high": 0.02213, "low": 0.02157, "close": 0.02159, "volume": 12650314.0, "close_time": 1773359999999, "quote_volume": 277276.86072, "trades": 2890, "taker_buy_base": 5754439.0, "taker_buy_quote": 126200.11277 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0216, "high": 0.02183, "low": 0.02146, "close": 0.0217, "volume": 15578354.0, "close_time": 1773363599999, "quote_volume": 337379.48513, "trades": 2810, "taker_buy_base": 7652565.0, "taker_buy_quote": 165727.25314 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0217, "high": 0.02234, "low": 0.02167, "close": 0.02213, "volume": 14774572.0, "close_time": 1773367199999, "quote_volume": 325589.89314, "trades": 2882, "taker_buy_base": 7974957.0, "taker_buy_quote": 175658.0469 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.02214, "high": 0.02241, "low": 0.02165, "close": 0.0217, "volume": 18193239.0, "close_time": 1773370799999, "quote_volume": 401064.03685, "trades": 4869, "taker_buy_base": 6578920.0, "taker_buy_quote": 145296.49824 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.02171, "high": 0.02179, "low": 0.02151, "close": 0.02159, "volume": 12663620.0, "close_time": 1773374399999, "quote_volume": 274052.36302, "trades": 5264, "taker_buy_base": 5028654.0, "taker_buy_quote": 108806.07211 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02159, "high": 0.02162, "low": 0.02133, "close": 0.02141, "volume": 12342268.0, "close_time": 1773377999999, "quote_volume": 265094.54304, "trades": 4101, "taker_buy_base": 4591058.0, "taker_buy_quote": 98585.46515 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.02142, "high": 0.02171, "low": 0.02129, "close": 0.0217, "volume": 9651224.0, "close_time": 1773381599999, "quote_volume": 207535.64646, "trades": 2458, "taker_buy_base": 5522687.0, "taker_buy_quote": 118780.42252 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.02171, "high": 0.02196, "low": 0.0216, "close": 0.02183, "volume": 13851465.0, "close_time": 1773385199999, "quote_volume": 301356.72309, "trades": 2947, "taker_buy_base": 6600045.0, "taker_buy_quote": 143652.7601 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.02183, "high": 0.02194, "low": 0.02142, "close": 0.02156, "volume": 12896701.0, "close_time": 1773388799999, "quote_volume": 279284.86813, "trades": 2219, "taker_buy_base": 5837536.0, "taker_buy_quote": 126388.5088 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02156, "high": 0.02156, "low": 0.02106, "close": 0.02119, "volume": 17193032.0, "close_time": 1773392399999, "quote_volume": 365724.96168, "trades": 3426, "taker_buy_base": 8299536.0, "taker_buy_quote": 176530.32272 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.02119, "high": 0.02151, "low": 0.02113, "close": 0.02146, "volume": 5940999.0, "close_time": 1773395999999, "quote_volume": 126894.26338, "trades": 1806, "taker_buy_base": 3632476.0, "taker_buy_quote": 77632.24751 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.02146, "high": 0.0215, "low": 0.02122, "close": 0.02137, "volume": 10771244.0, "close_time": 1773399599999, "quote_volume": 229866.56511, "trades": 1834, "taker_buy_base": 6169620.0, "taker_buy_quote": 131694.10793 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.02137, "high": 0.02183, "low": 0.02136, "close": 0.02173, "volume": 18153639.0, "close_time": 1773403199999, "quote_volume": 391955.12572, "trades": 7134, "taker_buy_base": 7320464.0, "taker_buy_quote": 158036.54669 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02174, "high": 0.022, "low": 0.02173, "close": 0.02186, "volume": 8264519.0, "close_time": 1773406799999, "quote_volume": 180651.99744, "trades": 2395, "taker_buy_base": 4222787.0, "taker_buy_quote": 92353.70827 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.02186, "high": 0.02201, "low": 0.02172, "close": 0.02178, "volume": 6941984.0, "close_time": 1773410399999, "quote_volume": 151801.92346, "trades": 1896, "taker_buy_base": 2885627.0, "taker_buy_quote": 63123.47174 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.02177, "high": 0.02185, "low": 0.02134, "close": 0.02162, "volume": 15078220.0, "close_time": 1773413999999, "quote_volume": 325100.8748, "trades": 2897, "taker_buy_base": 6735581.0, "taker_buy_quote": 145224.45437 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.02162, "high": 0.02193, "low": 0.02155, "close": 0.02174, "volume": 9637031.0, "close_time": 1773417599999, "quote_volume": 209481.48162, "trades": 2908, "taker_buy_base": 5059348.0, "taker_buy_quote": 109989.44824 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02175, "high": 0.02197, "low": 0.02163, "close": 0.02168, "volume": 10347392.0, "close_time": 1773421199999, "quote_volume": 225770.23572, "trades": 2316, "taker_buy_base": 4325787.0, "taker_buy_quote": 94396.00235 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.02168, "high": 0.02208, "low": 0.02168, "close": 0.02185, "volume": 11262401.0, "close_time": 1773424799999, "quote_volume": 246406.64826, "trades": 2756, "taker_buy_base": 5517590.0, "taker_buy_quote": 120697.2074 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.02185, "high": 0.02201, "low": 0.02177, "close": 0.02195, "volume": 5303416.0, "close_time": 1773428399999, "quote_volume": 116125.94208, "trades": 1622, "taker_buy_base": 2548752.0, "taker_buy_quote": 55809.32601 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.02195, "high": 0.02242, "low": 0.02183, "close": 0.02233, "volume": 13300945.0, "close_time": 1773431999999, "quote_volume": 295306.12809, "trades": 3821, "taker_buy_base": 7537263.0, "taker_buy_quote": 167238.62775 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02233, "high": 0.02269, "low": 0.02232, "close": 0.02239, "volume": 14967686.0, "close_time": 1773435599999, "quote_volume": 337113.66802, "trades": 3626, "taker_buy_base": 7994416.0, "taker_buy_quote": 180197.32869 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.02239, "high": 0.02239, "low": 0.02213, "close": 0.02219, "volume": 8514943.0, "close_time": 1773439199999, "quote_volume": 189569.04825, "trades": 2143, "taker_buy_base": 4510919.0, "taker_buy_quote": 100420.01668 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.02219, "high": 0.0222, "low": 0.02182, "close": 0.02199, "volume": 7157201.0, "close_time": 1773442799999, "quote_volume": 157373.02562, "trades": 2161, "taker_buy_base": 3465285.0, "taker_buy_quote": 76181.66752 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.02199, "high": 0.02226, "low": 0.02196, "close": 0.02213, "volume": 12450219.0, "close_time": 1773446399999, "quote_volume": 274971.32364, "trades": 2255, "taker_buy_base": 4805271.0, "taker_buy_quote": 106170.58755 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02212, "high": 0.02212, "low": 0.02183, "close": 0.02193, "volume": 7166374.0, "close_time": 1773449999999, "quote_volume": 157286.4608, "trades": 1384, "taker_buy_base": 3341812.0, "taker_buy_quote": 73324.57675 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.02193, "high": 0.02205, "low": 0.02148, "close": 0.02195, "volume": 12286509.0, "close_time": 1773453599999, "quote_volume": 267398.70679, "trades": 2380, "taker_buy_base": 6332332.0, "taker_buy_quote": 137795.13134 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.02195, "high": 0.02208, "low": 0.02193, "close": 0.02201, "volume": 4020402.0, "close_time": 1773457199999, "quote_volume": 88454.06614, "trades": 823, "taker_buy_base": 2072863.0, "taker_buy_quote": 45622.37134 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.02201, "high": 0.02241, "low": 0.022, "close": 0.02211, "volume": 11174859.0, "close_time": 1773460799999, "quote_volume": 248553.32011, "trades": 2001, "taker_buy_base": 4909912.0, "taker_buy_quote": 109181.83748 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02211, "high": 0.02242, "low": 0.0221, "close": 0.02218, "volume": 6960582.0, "close_time": 1773464399999, "quote_volume": 154885.93266, "trades": 1248, "taker_buy_base": 4030095.0, "taker_buy_quote": 89691.65163 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.02219, "high": 0.02229, "low": 0.02207, "close": 0.02212, "volume": 5148601.0, "close_time": 1773467999999, "quote_volume": 114185.54745, "trades": 995, "taker_buy_base": 2850783.0, "taker_buy_quote": 63233.62534 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.02212, "high": 0.02217, "low": 0.02178, "close": 0.02178, "volume": 5870524.0, "close_time": 1773471599999, "quote_volume": 128833.84105, "trades": 1524, "taker_buy_base": 2424462.0, "taker_buy_quote": 53217.21015 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.02178, "high": 0.02196, "low": 0.02169, "close": 0.02189, "volume": 5846974.0, "close_time": 1773475199999, "quote_volume": 127523.43873, "trades": 1552, "taker_buy_base": 3571010.0, "taker_buy_quote": 77896.24511 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02189, "high": 0.02224, "low": 0.02189, "close": 0.02211, "volume": 5875249.0, "close_time": 1773478799999, "quote_volume": 129826.26083, "trades": 1361, "taker_buy_base": 3992035.0, "taker_buy_quote": 88200.69044 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.02211, "high": 0.02218, "low": 0.02189, "close": 0.02189, "volume": 5977667.0, "close_time": 1773482399999, "quote_volume": 131672.82512, "trades": 1330, "taker_buy_base": 2438324.0, "taker_buy_quote": 53765.59378 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0219, "high": 0.02199, "low": 0.02172, "close": 0.02178, "volume": 5009515.0, "close_time": 1773485999999, "quote_volume": 109508.10341, "trades": 1387, "taker_buy_base": 2770560.0, "taker_buy_quote": 60595.2166 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.02178, "high": 0.02191, "low": 0.02171, "close": 0.02178, "volume": 3719538.0, "close_time": 1773489599999, "quote_volume": 81109.94749, "trades": 736, "taker_buy_base": 2359036.0, "taker_buy_quote": 51438.67341 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02179, "high": 0.02189, "low": 0.02172, "close": 0.02178, "volume": 3168011.0, "close_time": 1773493199999, "quote_volume": 69058.55419, "trades": 691, "taker_buy_base": 1369373.0, "taker_buy_quote": 29863.02255 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.02179, "high": 0.02195, "low": 0.02162, "close": 0.02184, "volume": 5507750.0, "close_time": 1773496799999, "quote_volume": 119935.23077, "trades": 1044, "taker_buy_base": 2515883.0, "taker_buy_quote": 54821.26357 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.02183, "high": 0.02183, "low": 0.02147, "close": 0.02161, "volume": 4607535.0, "close_time": 1773500399999, "quote_volume": 99683.5826, "trades": 1091, "taker_buy_base": 2094428.0, "taker_buy_quote": 45292.42825 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0216, "high": 0.0216, "low": 0.02141, "close": 0.02151, "volume": 4223045.0, "close_time": 1773503999999, "quote_volume": 90790.83717, "trades": 930, "taker_buy_base": 2155514.0, "taker_buy_quote": 46350.55956 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0215, "high": 0.02227, "low": 0.02148, "close": 0.02192, "volume": 17866689.0, "close_time": 1773507599999, "quote_volume": 392392.49874, "trades": 2527, "taker_buy_base": 9398391.0, "taker_buy_quote": 206267.4142 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.02192, "high": 0.02198, "low": 0.02181, "close": 0.02191, "volume": 5504936.0, "close_time": 1773511199999, "quote_volume": 120494.69775, "trades": 950, "taker_buy_base": 2244610.0, "taker_buy_quote": 49161.06897 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0219, "high": 0.0219, "low": 0.02164, "close": 0.02164, "volume": 4272946.0, "close_time": 1773514799999, "quote_volume": 92877.71269, "trades": 1102, "taker_buy_base": 2102445.0, "taker_buy_quote": 45671.22714 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.02163, "high": 0.02166, "low": 0.02154, "close": 0.02164, "volume": 3106023.0, "close_time": 1773518399999, "quote_volume": 67086.66664, "trades": 703, "taker_buy_base": 1819126.0, "taker_buy_quote": 39300.62941 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02164, "high": 0.02196, "low": 0.02164, "close": 0.02192, "volume": 4098764.0, "close_time": 1773521999999, "quote_volume": 89464.94404, "trades": 717, "taker_buy_base": 2547235.0, "taker_buy_quote": 55551.93767 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.02192, "high": 0.02214, "low": 0.0219, "close": 0.02214, "volume": 4246485.0, "close_time": 1773525599999, "quote_volume": 93477.44064, "trades": 598, "taker_buy_base": 2367418.0, "taker_buy_quote": 52141.82012 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.02214, "high": 0.02226, "low": 0.02204, "close": 0.02211, "volume": 4013587.0, "close_time": 1773529199999, "quote_volume": 88849.98606, "trades": 787, "taker_buy_base": 1682341.0, "taker_buy_quote": 37262.3892 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.02212, "high": 0.0224, "low": 0.02212, "close": 0.0223, "volume": 6415588.0, "close_time": 1773532799999, "quote_volume": 142730.2661, "trades": 1094, "taker_buy_base": 3647522.0, "taker_buy_quote": 81122.70296 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0223, "high": 0.02274, "low": 0.02223, "close": 0.02231, "volume": 20559363.0, "close_time": 1773536399999, "quote_volume": 462940.30316, "trades": 2958, "taker_buy_base": 11159640.0, "taker_buy_quote": 251353.34785 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.02232, "high": 0.02246, "low": 0.022, "close": 0.02219, "volume": 10376583.0, "close_time": 1773539999999, "quote_volume": 230412.46868, "trades": 1614, "taker_buy_base": 4119868.0, "taker_buy_quote": 91483.94069 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.02219, "high": 0.02232, "low": 0.02211, "close": 0.02224, "volume": 6159350.0, "close_time": 1773543599999, "quote_volume": 136861.07602, "trades": 1053, "taker_buy_base": 3321796.0, "taker_buy_quote": 73829.2917 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.02224, "high": 0.02233, "low": 0.0221, "close": 0.02211, "volume": 2951831.0, "close_time": 1773547199999, "quote_volume": 65632.87917, "trades": 590, "taker_buy_base": 1328952.0, "taker_buy_quote": 29564.29433 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0221, "high": 0.02214, "low": 0.02185, "close": 0.022, "volume": 5892907.0, "close_time": 1773550799999, "quote_volume": 129501.75111, "trades": 902, "taker_buy_base": 2632000.0, "taker_buy_quote": 57861.43273 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.02199, "high": 0.02214, "low": 0.02182, "close": 0.02201, "volume": 4747329.0, "close_time": 1773554399999, "quote_volume": 104340.79319, "trades": 681, "taker_buy_base": 2582034.0, "taker_buy_quote": 56797.19396 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.02201, "high": 0.02203, "low": 0.02185, "close": 0.02195, "volume": 4438883.0, "close_time": 1773557999999, "quote_volume": 97402.62738, "trades": 687, "taker_buy_base": 2267886.0, "taker_buy_quote": 49784.13608 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.02194, "high": 0.02194, "low": 0.02175, "close": 0.02183, "volume": 2841856.0, "close_time": 1773561599999, "quote_volume": 62057.71655, "trades": 495, "taker_buy_base": 1007687.0, "taker_buy_quote": 22009.54655 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02183, "high": 0.02195, "low": 0.02181, "close": 0.02195, "volume": 1503680.0, "close_time": 1773565199999, "quote_volume": 32893.73449, "trades": 272, "taker_buy_base": 957651.0, "taker_buy_quote": 20958.02264 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.02194, "high": 0.02214, "low": 0.02183, "close": 0.02187, "volume": 4839043.0, "close_time": 1773568799999, "quote_volume": 106372.96613, "trades": 826, "taker_buy_base": 2059311.0, "taker_buy_quote": 45289.67009 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.02188, "high": 0.02192, "low": 0.02182, "close": 0.02188, "volume": 727023.0, "close_time": 1773572399999, "quote_volume": 15900.0787, "trades": 283, "taker_buy_base": 351103.0, "taker_buy_quote": 7682.31368 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0219, "high": 0.022, "low": 0.02185, "close": 0.02197, "volume": 2120242.0, "close_time": 1773575999999, "quote_volume": 46498.1073, "trades": 511, "taker_buy_base": 983905.0, "taker_buy_quote": 21580.04016 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02196, "high": 0.02214, "low": 0.02183, "close": 0.02186, "volume": 3352018.0, "close_time": 1773579599999, "quote_volume": 73706.40354, "trades": 773, "taker_buy_base": 1451052.0, "taker_buy_quote": 31936.19286 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.02184, "high": 0.02187, "low": 0.02162, "close": 0.02177, "volume": 6132617.0, "close_time": 1773583199999, "quote_volume": 133128.37635, "trades": 1137, "taker_buy_base": 3361521.0, "taker_buy_quote": 72977.3578 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.02178, "high": 0.02179, "low": 0.02149, "close": 0.02152, "volume": 10517178.0, "close_time": 1773586799999, "quote_volume": 227346.04925, "trades": 1589, "taker_buy_base": 3639097.0, "taker_buy_quote": 78649.60639 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.02152, "high": 0.02165, "low": 0.02128, "close": 0.02162, "volume": 9455117.0, "close_time": 1773590399999, "quote_volume": 203026.49225, "trades": 1183, "taker_buy_base": 6051252.0, "taker_buy_quote": 129940.25336 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02162, "high": 0.02199, "low": 0.02162, "close": 0.02197, "volume": 5937082.0, "close_time": 1773593999999, "quote_volume": 129567.20957, "trades": 1015, "taker_buy_base": 3389581.0, "taker_buy_quote": 74002.55778 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.02198, "high": 0.02216, "low": 0.02191, "close": 0.02209, "volume": 3136293.0, "close_time": 1773597599999, "quote_volume": 69080.01855, "trades": 681, "taker_buy_base": 1713544.0, "taker_buy_quote": 37758.02785 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.02211, "high": 0.02234, "low": 0.02194, "close": 0.02196, "volume": 6937993.0, "close_time": 1773601199999, "quote_volume": 153588.75291, "trades": 1226, "taker_buy_base": 2696364.0, "taker_buy_quote": 59719.46356 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.02197, "high": 0.02199, "low": 0.02177, "close": 0.02177, "volume": 2578178.0, "close_time": 1773604799999, "quote_volume": 56306.35289, "trades": 491, "taker_buy_base": 937749.0, "taker_buy_quote": 20479.09491 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02178, "high": 0.02185, "low": 0.02158, "close": 0.02161, "volume": 7923017.0, "close_time": 1773608399999, "quote_volume": 171943.56315, "trades": 959, "taker_buy_base": 4076182.0, "taker_buy_quote": 88450.96076 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.02163, "high": 0.02186, "low": 0.0216, "close": 0.02185, "volume": 5265560.0, "close_time": 1773611999999, "quote_volume": 114403.69368, "trades": 833, "taker_buy_base": 3357955.0, "taker_buy_quote": 72957.48579 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.02185, "high": 0.0219, "low": 0.02175, "close": 0.02185, "volume": 4415294.0, "close_time": 1773615599999, "quote_volume": 96378.49178, "trades": 780, "taker_buy_base": 2445540.0, "taker_buy_quote": 53407.08217 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.02185, "high": 0.02186, "low": 0.02162, "close": 0.02169, "volume": 2751380.0, "close_time": 1773619199999, "quote_volume": 59719.12427, "trades": 529, "taker_buy_base": 1172486.0, "taker_buy_quote": 25442.39672 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0217, "high": 0.02211, "low": 0.02166, "close": 0.02182, "volume": 5319500.0, "close_time": 1773622799999, "quote_volume": 116512.06566, "trades": 985, "taker_buy_base": 2812233.0, "taker_buy_quote": 61564.29153 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.02182, "high": 0.02233, "low": 0.02177, "close": 0.02232, "volume": 9935357.0, "close_time": 1773626399999, "quote_volume": 219937.66066, "trades": 1818, "taker_buy_base": 5810882.0, "taker_buy_quote": 128632.87455 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.02233, "high": 0.02248, "low": 0.02194, "close": 0.02204, "volume": 10914245.0, "close_time": 1773629999999, "quote_volume": 242081.26699, "trades": 1818, "taker_buy_base": 4398947.0, "taker_buy_quote": 97476.43016 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.02204, "high": 0.02213, "low": 0.02183, "close": 0.02206, "volume": 6757103.0, "close_time": 1773633599999, "quote_volume": 148667.29004, "trades": 1269, "taker_buy_base": 2893591.0, "taker_buy_quote": 63697.31153 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02208, "high": 0.02221, "low": 0.02205, "close": 0.02211, "volume": 2386573.0, "close_time": 1773637199999, "quote_volume": 52793.87038, "trades": 620, "taker_buy_base": 1384692.0, "taker_buy_quote": 30638.85172 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02211, "high": 0.02235, "low": 0.02211, "close": 0.02225, "volume": 4487828.0, "close_time": 1773640799999, "quote_volume": 99827.93471, "trades": 913, "taker_buy_base": 2857739.0, "taker_buy_quote": 63568.06128 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02224, "high": 0.02232, "low": 0.02204, "close": 0.02208, "volume": 4532222.0, "close_time": 1773644399999, "quote_volume": 100507.07786, "trades": 821, "taker_buy_base": 1546890.0, "taker_buy_quote": 34361.16428 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.02207, "high": 0.02216, "low": 0.022, "close": 0.02202, "volume": 3089149.0, "close_time": 1773647999999, "quote_volume": 68175.18927, "trades": 475, "taker_buy_base": 1155627.0, "taker_buy_quote": 25524.17913 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02203, "high": 0.02208, "low": 0.02166, "close": 0.0217, "volume": 9711491.0, "close_time": 1773651599999, "quote_volume": 211544.51077, "trades": 2409, "taker_buy_base": 4339936.0, "taker_buy_quote": 94576.70159 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0217, "high": 0.022, "low": 0.02169, "close": 0.02198, "volume": 2772115.0, "close_time": 1773655199999, "quote_volume": 60615.38925, "trades": 691, "taker_buy_base": 1711249.0, "taker_buy_quote": 37415.32663 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02198, "high": 0.02218, "low": 0.02182, "close": 0.02207, "volume": 6141674.0, "close_time": 1773658799999, "quote_volume": 134966.9026, "trades": 1435, "taker_buy_base": 3247013.0, "taker_buy_quote": 71393.02446 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.02207, "high": 0.02209, "low": 0.02173, "close": 0.02175, "volume": 5904806.0, "close_time": 1773662399999, "quote_volume": 129324.42604, "trades": 790, "taker_buy_base": 1782837.0, "taker_buy_quote": 39071.20741 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02174, "high": 0.02199, "low": 0.02171, "close": 0.02196, "volume": 6715186.0, "close_time": 1773665999999, "quote_volume": 146584.32861, "trades": 1518, "taker_buy_base": 3796629.0, "taker_buy_quote": 82901.2079 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.02195, "high": 0.02214, "low": 0.02182, "close": 0.02189, "volume": 6651025.0, "close_time": 1773669599999, "quote_volume": 146208.48861, "trades": 960, "taker_buy_base": 2817786.0, "taker_buy_quote": 61970.72778 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0219, "high": 0.02207, "low": 0.02177, "close": 0.022, "volume": 6923421.0, "close_time": 1773673199999, "quote_volume": 151663.51471, "trades": 1044, "taker_buy_base": 3949433.0, "taker_buy_quote": 86567.85724 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02201, "high": 0.02205, "low": 0.02193, "close": 0.02201, "volume": 2900341.0, "close_time": 1773676799999, "quote_volume": 63804.9266, "trades": 527, "taker_buy_base": 1397567.0, "taker_buy_quote": 30761.06958 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.022, "high": 0.02218, "low": 0.02195, "close": 0.02206, "volume": 2724671.0, "close_time": 1773680399999, "quote_volume": 60120.46668, "trades": 508, "taker_buy_base": 1453972.0, "taker_buy_quote": 32097.20638 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02206, "high": 0.02209, "low": 0.02192, "close": 0.02202, "volume": 3362997.0, "close_time": 1773683999999, "quote_volume": 73985.51017, "trades": 651, "taker_buy_base": 1746494.0, "taker_buy_quote": 38430.23046 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02201, "high": 0.02242, "low": 0.02201, "close": 0.02234, "volume": 5911878.0, "close_time": 1773687599999, "quote_volume": 131531.85872, "trades": 1201, "taker_buy_base": 3526575.0, "taker_buy_quote": 78437.83412 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02235, "high": 0.0226, "low": 0.02234, "close": 0.02244, "volume": 7362098.0, "close_time": 1773691199999, "quote_volume": 165534.23322, "trades": 1411, "taker_buy_base": 3175726.0, "taker_buy_quote": 71404.53659 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02243, "high": 0.02248, "low": 0.02229, "close": 0.02245, "volume": 4107442.0, "close_time": 1773694799999, "quote_volume": 91987.44266, "trades": 822, "taker_buy_base": 1888052.0, "taker_buy_quote": 42303.37747 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.02244, "high": 0.02244, "low": 0.02223, "close": 0.02239, "volume": 2827175.0, "close_time": 1773698399999, "quote_volume": 63153.03661, "trades": 583, "taker_buy_base": 1217447.0, "taker_buy_quote": 27199.11842 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02239, "high": 0.02279, "low": 0.02235, "close": 0.02256, "volume": 6182895.0, "close_time": 1773701999999, "quote_volume": 139585.65213, "trades": 1456, "taker_buy_base": 3423901.0, "taker_buy_quote": 77305.16772 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02255, "high": 0.02291, "low": 0.02251, "close": 0.02253, "volume": 9113332.0, "close_time": 1773705599999, "quote_volume": 206751.60989, "trades": 1652, "taker_buy_base": 4257053.0, "taker_buy_quote": 96520.22226 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02253, "high": 0.02284, "low": 0.02246, "close": 0.02269, "volume": 10666164.0, "close_time": 1773709199999, "quote_volume": 241708.04191, "trades": 1920, "taker_buy_base": 5475978.0, "taker_buy_quote": 124089.14156 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.02269, "high": 0.02295, "low": 0.02252, "close": 0.02254, "volume": 13992479.0, "close_time": 1773712799999, "quote_volume": 318898.00657, "trades": 2476, "taker_buy_base": 6898660.0, "taker_buy_quote": 157332.61571 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.02254, "high": 0.02274, "low": 0.02238, "close": 0.02271, "volume": 8456267.0, "close_time": 1773716399999, "quote_volume": 190827.33804, "trades": 1407, "taker_buy_base": 4371527.0, "taker_buy_quote": 98677.54845 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02271, "high": 0.02296, "low": 0.02267, "close": 0.0229, "volume": 7377289.0, "close_time": 1773719999999, "quote_volume": 168189.59568, "trades": 1482, "taker_buy_base": 2946726.0, "taker_buy_quote": 67208.72792 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02289, "high": 0.02309, "low": 0.02255, "close": 0.0228, "volume": 18856357.0, "close_time": 1773723599999, "quote_volume": 430384.16873, "trades": 3253, "taker_buy_base": 9234972.0, "taker_buy_quote": 211030.75283 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02282, "high": 0.02301, "low": 0.0226, "close": 0.02263, "volume": 9663743.0, "close_time": 1773727199999, "quote_volume": 220775.09927, "trades": 1376, "taker_buy_base": 3644840.0, "taker_buy_quote": 83288.1901 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.02263, "high": 0.02275, "low": 0.02218, "close": 0.02218, "volume": 9535952.0, "close_time": 1773730799999, "quote_volume": 214372.81329, "trades": 1999, "taker_buy_base": 3729951.0, "taker_buy_quote": 83901.354 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02219, "high": 0.02252, "low": 0.02203, "close": 0.02245, "volume": 17070217.0, "close_time": 1773734399999, "quote_volume": 379646.9965, "trades": 5530, "taker_buy_base": 9282199.0, "taker_buy_quote": 206622.61474 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02246, "high": 0.02249, "low": 0.02206, "close": 0.02217, "volume": 8762824.0, "close_time": 1773737999999, "quote_volume": 194624.81961, "trades": 3513, "taker_buy_base": 3486457.0, "taker_buy_quote": 77423.39999 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02218, "high": 0.02226, "low": 0.02193, "close": 0.02197, "volume": 9815652.0, "close_time": 1773741599999, "quote_volume": 216246.02501, "trades": 2462, "taker_buy_base": 4413783.0, "taker_buy_quote": 97249.51359 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.02197, "high": 0.02201, "low": 0.02179, "close": 0.02185, "volume": 5340482.0, "close_time": 1773745199999, "quote_volume": 117000.79468, "trades": 1268, "taker_buy_base": 2207081.0, "taker_buy_quote": 48382.00504 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.02186, "high": 0.0222, "low": 0.02186, "close": 0.02205, "volume": 4973877.0, "close_time": 1773748799999, "quote_volume": 109538.07043, "trades": 1164, "taker_buy_base": 2784657.0, "taker_buy_quote": 61324.80417 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02206, "high": 0.02214, "low": 0.02186, "close": 0.02192, "volume": 14377422.0, "close_time": 1773752399999, "quote_volume": 316341.3351, "trades": 2010, "taker_buy_base": 6782309.0, "taker_buy_quote": 149243.55796 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02191, "high": 0.02202, "low": 0.02164, "close": 0.02199, "volume": 8946067.0, "close_time": 1773755999999, "quote_volume": 195242.64274, "trades": 2144, "taker_buy_base": 4596927.0, "taker_buy_quote": 100334.63799 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.022, "high": 0.02229, "low": 0.02193, "close": 0.02226, "volume": 5120754.0, "close_time": 1773759599999, "quote_volume": 113242.50272, "trades": 1075, "taker_buy_base": 2611868.0, "taker_buy_quote": 57780.80228 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02227, "high": 0.02272, "low": 0.02219, "close": 0.02257, "volume": 14275633.0, "close_time": 1773763199999, "quote_volume": 320197.61353, "trades": 2414, "taker_buy_base": 6358340.0, "taker_buy_quote": 142645.52245 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02257, "high": 0.02293, "low": 0.02256, "close": 0.0227, "volume": 11589323.0, "close_time": 1773766799999, "quote_volume": 263517.96861, "trades": 2101, "taker_buy_base": 4997615.0, "taker_buy_quote": 113645.72889 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0227, "high": 0.02281, "low": 0.02249, "close": 0.0228, "volume": 5315014.0, "close_time": 1773770399999, "quote_volume": 120444.94987, "trades": 1042, "taker_buy_base": 2218488.0, "taker_buy_quote": 50305.86828 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02281, "high": 0.02306, "low": 0.02273, "close": 0.02292, "volume": 6291076.0, "close_time": 1773773999999, "quote_volume": 144112.24356, "trades": 1257, "taker_buy_base": 2808400.0, "taker_buy_quote": 64391.22284 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02292, "high": 0.02314, "low": 0.02288, "close": 0.02305, "volume": 4849964.0, "close_time": 1773777599999, "quote_volume": 111477.66428, "trades": 948, "taker_buy_base": 2143576.0, "taker_buy_quote": 49292.66567 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02306, "high": 0.0233, "low": 0.02299, "close": 0.02321, "volume": 5340615.0, "close_time": 1773781199999, "quote_volume": 123646.08019, "trades": 970, "taker_buy_base": 2709650.0, "taker_buy_quote": 62753.13791 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02321, "high": 0.02321, "low": 0.02282, "close": 0.0229, "volume": 5851991.0, "close_time": 1773784799999, "quote_volume": 134510.10573, "trades": 745, "taker_buy_base": 1841991.0, "taker_buy_quote": 42368.59874 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02291, "high": 0.02299, "low": 0.02283, "close": 0.02294, "volume": 2996826.0, "close_time": 1773788399999, "quote_volume": 68674.12646, "trades": 517, "taker_buy_base": 1683970.0, "taker_buy_quote": 38608.96102 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02293, "high": 0.0231, "low": 0.02284, "close": 0.02305, "volume": 4280019.0, "close_time": 1773791999999, "quote_volume": 98240.84567, "trades": 883, "taker_buy_base": 2115116.0, "taker_buy_quote": 48602.97045 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02304, "high": 0.02309, "low": 0.02284, "close": 0.02292, "volume": 7793667.0, "close_time": 1773795599999, "quote_volume": 179020.97958, "trades": 2154, "taker_buy_base": 3334877.0, "taker_buy_quote": 76659.63281 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02293, "high": 0.02326, "low": 0.02293, "close": 0.02323, "volume": 3028329.0, "close_time": 1773799199999, "quote_volume": 70045.43377, "trades": 674, "taker_buy_base": 1667021.0, "taker_buy_quote": 38533.78281 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02323, "high": 0.02351, "low": 0.02322, "close": 0.02331, "volume": 7281134.0, "close_time": 1773802799999, "quote_volume": 170034.28009, "trades": 1466, "taker_buy_base": 3893798.0, "taker_buy_quote": 90942.34129 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.02332, "high": 0.02363, "low": 0.02315, "close": 0.02324, "volume": 15434043.0, "close_time": 1773806399999, "quote_volume": 361346.45862, "trades": 2851, "taker_buy_base": 7741276.0, "taker_buy_quote": 181258.82305 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02326, "high": 0.02348, "low": 0.02307, "close": 0.02309, "volume": 7664887.0, "close_time": 1773809999999, "quote_volume": 178653.15074, "trades": 1295, "taker_buy_base": 3788025.0, "taker_buy_quote": 88304.95798 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02309, "high": 0.02318, "low": 0.0229, "close": 0.02296, "volume": 11047928.0, "close_time": 1773813599999, "quote_volume": 254405.94623, "trades": 1651, "taker_buy_base": 5646037.0, "taker_buy_quote": 130036.24655 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02296, "high": 0.02303, "low": 0.02259, "close": 0.02262, "volume": 5253190.0, "close_time": 1773817199999, "quote_volume": 119824.39359, "trades": 1032, "taker_buy_base": 2129437.0, "taker_buy_quote": 48578.70444 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02261, "high": 0.0227, "low": 0.0222, "close": 0.02256, "volume": 10168897.0, "close_time": 1773820799999, "quote_volume": 228337.47794, "trades": 1648, "taker_buy_base": 4691519.0, "taker_buy_quote": 105402.75912 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02256, "high": 0.02288, "low": 0.02248, "close": 0.0228, "volume": 5501669.0, "close_time": 1773824399999, "quote_volume": 124835.61003, "trades": 1246, "taker_buy_base": 3320395.0, "taker_buy_quote": 75384.12869 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02279, "high": 0.02302, "low": 0.02257, "close": 0.02265, "volume": 7657400.0, "close_time": 1773827999999, "quote_volume": 175092.36306, "trades": 1663, "taker_buy_base": 3714231.0, "taker_buy_quote": 84981.41402 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02265, "high": 0.02271, "low": 0.02237, "close": 0.02251, "volume": 3525152.0, "close_time": 1773831599999, "quote_volume": 79272.34096, "trades": 1319, "taker_buy_base": 1605522.0, "taker_buy_quote": 36104.89595 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02252, "high": 0.02266, "low": 0.02227, "close": 0.02243, "volume": 14695154.0, "close_time": 1773835199999, "quote_volume": 329953.78706, "trades": 2877, "taker_buy_base": 6956215.0, "taker_buy_quote": 156094.05291 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02244, "high": 0.02253, "low": 0.02167, "close": 0.02182, "volume": 21653535.0, "close_time": 1773838799999, "quote_volume": 476435.73496, "trades": 6098, "taker_buy_base": 10598245.0, "taker_buy_quote": 233073.34144 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02182, "high": 0.02209, "low": 0.02153, "close": 0.0216, "volume": 12043387.0, "close_time": 1773842399999, "quote_volume": 263494.88932, "trades": 3926, "taker_buy_base": 5517589.0, "taker_buy_quote": 120839.58208 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0216, "high": 0.02168, "low": 0.02077, "close": 0.0208, "volume": 31516173.0, "close_time": 1773845999999, "quote_volume": 668828.41651, "trades": 6909, "taker_buy_base": 15209132.0, "taker_buy_quote": 322924.52302 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02082, "high": 0.02082, "low": 0.01992, "close": 0.0203, "volume": 51661049.0, "close_time": 1773849599999, "quote_volume": 1048402.7933, "trades": 8742, "taker_buy_base": 28087569.0, "taker_buy_quote": 569212.39042 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0203, "high": 0.02082, "low": 0.01995, "close": 0.02038, "volume": 25493276.0, "close_time": 1773853199999, "quote_volume": 520428.67625, "trades": 7367, "taker_buy_base": 11283888.0, "taker_buy_quote": 230402.25071 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02038, "high": 0.02108, "low": 0.02038, "close": 0.02106, "volume": 9826052.0, "close_time": 1773856799999, "quote_volume": 203827.78531, "trades": 2998, "taker_buy_base": 4475670.0, "taker_buy_quote": 92807.71531 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02106, "high": 0.02205, "low": 0.02106, "close": 0.02205, "volume": 22721462.0, "close_time": 1773860399999, "quote_volume": 489666.39931, "trades": 4243, "taker_buy_base": 9108193.0, "taker_buy_quote": 196249.86227 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02206, "high": 0.02233, "low": 0.02156, "close": 0.02166, "volume": 32580835.0, "close_time": 1773863999999, "quote_volume": 714233.97314, "trades": 4865, "taker_buy_base": 14835318.0, "taker_buy_quote": 324525.24896 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02166, "high": 0.02229, "low": 0.02141, "close": 0.02228, "volume": 17700629.0, "close_time": 1773867599999, "quote_volume": 386042.92939, "trades": 3816, "taker_buy_base": 9256593.0, "taker_buy_quote": 202273.52216 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02228, "high": 0.02253, "low": 0.02202, "close": 0.02248, "volume": 14919662.0, "close_time": 1773871199999, "quote_volume": 332346.00455, "trades": 3370, "taker_buy_base": 6581340.0, "taker_buy_quote": 146787.81294 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02248, "high": 0.02263, "low": 0.02232, "close": 0.0226, "volume": 11766868.0, "close_time": 1773874799999, "quote_volume": 264278.31283, "trades": 4060, "taker_buy_base": 4774006.0, "taker_buy_quote": 107299.25662 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0226, "high": 0.02286, "low": 0.02239, "close": 0.02257, "volume": 13451547.0, "close_time": 1773878399999, "quote_volume": 304192.89236, "trades": 4401, "taker_buy_base": 6284526.0, "taker_buy_quote": 142145.79255 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02256, "high": 0.02296, "low": 0.02256, "close": 0.02282, "volume": 15890960.0, "close_time": 1773881999999, "quote_volume": 362187.13644, "trades": 4355, "taker_buy_base": 7353749.0, "taker_buy_quote": 167643.94135 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02282, "high": 0.02287, "low": 0.02231, "close": 0.02235, "volume": 10567218.0, "close_time": 1773885599999, "quote_volume": 237852.08393, "trades": 2175, "taker_buy_base": 4450737.0, "taker_buy_quote": 100127.57166 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02235, "high": 0.02235, "low": 0.02178, "close": 0.02182, "volume": 10330745.0, "close_time": 1773889199999, "quote_volume": 227575.48207, "trades": 2115, "taker_buy_base": 4542648.0, "taker_buy_quote": 100060.07294 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02182, "high": 0.02195, "low": 0.02161, "close": 0.02173, "volume": 8029769.0, "close_time": 1773892799999, "quote_volume": 174836.91306, "trades": 1369, "taker_buy_base": 3804561.0, "taker_buy_quote": 82861.49272 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02173, "high": 0.02204, "low": 0.02163, "close": 0.02174, "volume": 12569503.0, "close_time": 1773896399999, "quote_volume": 274190.01695, "trades": 1978, "taker_buy_base": 5427634.0, "taker_buy_quote": 118384.69619 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02174, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 6693461.0, "close_time": 1773899999999, "quote_volume": 144705.14543, "trades": 949, "taker_buy_base": 3247111.0, "taker_buy_quote": 70235.00291 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02159, "high": 0.02225, "low": 0.02159, "close": 0.02212, "volume": 10427255.0, "close_time": 1773903599999, "quote_volume": 229160.9562, "trades": 1691, "taker_buy_base": 5385244.0, "taker_buy_quote": 118287.93524 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02211, "high": 0.02243, "low": 0.02192, "close": 0.02212, "volume": 13931425.0, "close_time": 1773907199999, "quote_volume": 309215.48402, "trades": 2424, "taker_buy_base": 6297055.0, "taker_buy_quote": 139745.05956 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02212, "high": 0.02232, "low": 0.02202, "close": 0.02214, "volume": 5912332.0, "close_time": 1773910799999, "quote_volume": 131048.94494, "trades": 1231, "taker_buy_base": 2973678.0, "taker_buy_quote": 65964.32705 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.02214, "high": 0.02242, "low": 0.02204, "close": 0.02236, "volume": 6650368.0, "close_time": 1773914399999, "quote_volume": 147802.57291, "trades": 1373, "taker_buy_base": 3791395.0, "taker_buy_quote": 84348.28987 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02235, "high": 0.02241, "low": 0.0221, "close": 0.02214, "volume": 4690101.0, "close_time": 1773917999999, "quote_volume": 104177.15201, "trades": 999, "taker_buy_base": 1545566.0, "taker_buy_quote": 34344.49236 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02215, "high": 0.02223, "low": 0.02209, "close": 0.02213, "volume": 2146047.0, "close_time": 1773921599999, "quote_volume": 47523.99366, "trades": 511, "taker_buy_base": 993534.0, "taker_buy_quote": 22013.81684 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02213, "high": 0.0224, "low": 0.0221, "close": 0.02215, "volume": 6086938.0, "close_time": 1773925199999, "quote_volume": 135241.7094, "trades": 1239, "taker_buy_base": 2690268.0, "taker_buy_quote": 59843.97218 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02215, "high": 0.02235, "low": 0.02206, "close": 0.02217, "volume": 7830264.0, "close_time": 1773928799999, "quote_volume": 173847.54417, "trades": 1521, "taker_buy_base": 4129773.0, "taker_buy_quote": 91753.84115 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02218, "high": 0.02223, "low": 0.02207, "close": 0.0222, "volume": 3271803.0, "close_time": 1773932399999, "quote_volume": 72419.9109, "trades": 1090, "taker_buy_base": 1479570.0, "taker_buy_quote": 32765.19851 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02219, "high": 0.02219, "low": 0.02157, "close": 0.0218, "volume": 9149767.0, "close_time": 1773935999999, "quote_volume": 199514.46754, "trades": 1866, "taker_buy_base": 4131195.0, "taker_buy_quote": 89963.35293 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0218, "high": 0.02185, "low": 0.02159, "close": 0.02162, "volume": 2950316.0, "close_time": 1773939599999, "quote_volume": 64005.09043, "trades": 611, "taker_buy_base": 925319.0, "taker_buy_quote": 20077.1452 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.02162, "high": 0.022, "low": 0.02137, "close": 0.02196, "volume": 10037879.0, "close_time": 1773943199999, "quote_volume": 217125.71248, "trades": 1503, "taker_buy_base": 5226198.0, "taker_buy_quote": 113102.13945 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.02196, "high": 0.0223, "low": 0.02183, "close": 0.02199, "volume": 12823990.0, "close_time": 1773946799999, "quote_volume": 283124.48563, "trades": 2040, "taker_buy_base": 5871345.0, "taker_buy_quote": 129643.75219 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.02199, "high": 0.02225, "low": 0.02199, "close": 0.02213, "volume": 4896490.0, "close_time": 1773950399999, "quote_volume": 108384.46169, "trades": 882, "taker_buy_base": 2121803.0, "taker_buy_quote": 46956.43156 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02213, "high": 0.02219, "low": 0.02207, "close": 0.02215, "volume": 3122759.0, "close_time": 1773953999999, "quote_volume": 69064.46828, "trades": 617, "taker_buy_base": 1481493.0, "taker_buy_quote": 32773.93573 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.02215, "high": 0.02226, "low": 0.02212, "close": 0.02214, "volume": 1624924.0, "close_time": 1773957599999, "quote_volume": 36056.16799, "trades": 302, "taker_buy_base": 763975.0, "taker_buy_quote": 16958.68388 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02215, "high": 0.02223, "low": 0.02163, "close": 0.0217, "volume": 7997124.0, "close_time": 1773961199999, "quote_volume": 175016.31312, "trades": 1302, "taker_buy_base": 3164173.0, "taker_buy_quote": 69152.85737 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02171, "high": 0.02187, "low": 0.02164, "close": 0.02179, "volume": 6269445.0, "close_time": 1773964799999, "quote_volume": 136292.52149, "trades": 1292, "taker_buy_base": 3494732.0, "taker_buy_quote": 75988.94378 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02179, "high": 0.02199, "low": 0.02169, "close": 0.02194, "volume": 4498101.0, "close_time": 1773968399999, "quote_volume": 98216.09591, "trades": 811, "taker_buy_base": 2548634.0, "taker_buy_quote": 55672.92083 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02193, "high": 0.02227, "low": 0.02192, "close": 0.02213, "volume": 10557142.0, "close_time": 1773971999999, "quote_volume": 233593.00233, "trades": 1451, "taker_buy_base": 4721847.0, "taker_buy_quote": 104459.45904 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02213, "high": 0.0223, "low": 0.02201, "close": 0.02211, "volume": 5289102.0, "close_time": 1773975599999, "quote_volume": 117119.60485, "trades": 887, "taker_buy_base": 2285918.0, "taker_buy_quote": 50637.66847 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02211, "high": 0.02224, "low": 0.02209, "close": 0.02213, "volume": 2176839.0, "close_time": 1773979199999, "quote_volume": 48213.74153, "trades": 403, "taker_buy_base": 1118566.0, "taker_buy_quote": 24787.54715 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02212, "high": 0.02231, "low": 0.02196, "close": 0.02217, "volume": 8303536.0, "close_time": 1773982799999, "quote_volume": 183690.39692, "trades": 1036, "taker_buy_base": 4238024.0, "taker_buy_quote": 93814.22678 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02218, "high": 0.02247, "low": 0.02194, "close": 0.02204, "volume": 17988013.0, "close_time": 1773986399999, "quote_volume": 399367.33572, "trades": 2117, "taker_buy_base": 6459844.0, "taker_buy_quote": 143435.07394 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02203, "high": 0.02223, "low": 0.02203, "close": 0.02221, "volume": 4461794.0, "close_time": 1773989999999, "quote_volume": 98765.57023, "trades": 603, "taker_buy_base": 2616263.0, "taker_buy_quote": 57920.37793 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0222, "high": 0.02242, "low": 0.02216, "close": 0.0224, "volume": 3388634.0, "close_time": 1773993599999, "quote_volume": 75682.43572, "trades": 648, "taker_buy_base": 1776687.0, "taker_buy_quote": 39688.60606 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02241, "high": 0.02253, "low": 0.02218, "close": 0.02222, "volume": 3788776.0, "close_time": 1773997199999, "quote_volume": 84833.25653, "trades": 750, "taker_buy_base": 1377532.0, "taker_buy_quote": 30890.08893 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02221, "high": 0.02264, "low": 0.02218, "close": 0.02245, "volume": 6583100.0, "close_time": 1774000799999, "quote_volume": 147650.85231, "trades": 1257, "taker_buy_base": 3180674.0, "taker_buy_quote": 71316.03408 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02244, "high": 0.02252, "low": 0.02227, "close": 0.02242, "volume": 4611650.0, "close_time": 1774004399999, "quote_volume": 103337.83883, "trades": 1584, "taker_buy_base": 1905853.0, "taker_buy_quote": 42728.94024 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02242, "high": 0.02275, "low": 0.02242, "close": 0.02262, "volume": 8363877.0, "close_time": 1774007999999, "quote_volume": 189371.53337, "trades": 2280, "taker_buy_base": 3823877.0, "taker_buy_quote": 86539.09609 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02263, "high": 0.02293, "low": 0.02262, "close": 0.02286, "volume": 5028325.0, "close_time": 1774011599999, "quote_volume": 114603.18862, "trades": 1299, "taker_buy_base": 2595846.0, "taker_buy_quote": 59165.23686 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02287, "high": 0.02319, "low": 0.02287, "close": 0.02301, "volume": 9821765.0, "close_time": 1774015199999, "quote_volume": 226226.32986, "trades": 2115, "taker_buy_base": 5083473.0, "taker_buy_quote": 117107.67901 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02303, "high": 0.02359, "low": 0.02284, "close": 0.02338, "volume": 19074058.0, "close_time": 1774018799999, "quote_volume": 443203.42424, "trades": 3339, "taker_buy_base": 10542882.0, "taker_buy_quote": 245129.12421 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0234, "high": 0.02352, "low": 0.02313, "close": 0.02345, "volume": 14564405.0, "close_time": 1774022399999, "quote_volume": 339933.64713, "trades": 3037, "taker_buy_base": 7970668.0, "taker_buy_quote": 186062.80665 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02345, "high": 0.02351, "low": 0.02293, "close": 0.02331, "volume": 11660386.0, "close_time": 1774025999999, "quote_volume": 269943.11452, "trades": 2372, "taker_buy_base": 5459079.0, "taker_buy_quote": 126348.19286 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02332, "high": 0.02334, "low": 0.0227, "close": 0.02297, "volume": 9003240.0, "close_time": 1774029599999, "quote_volume": 206734.0453, "trades": 1673, "taker_buy_base": 4185645.0, "taker_buy_quote": 96028.24125 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02298, "high": 0.02317, "low": 0.02297, "close": 0.02308, "volume": 5701699.0, "close_time": 1774033199999, "quote_volume": 131662.73535, "trades": 1076, "taker_buy_base": 2659885.0, "taker_buy_quote": 61428.91335 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02309, "high": 0.02344, "low": 0.02309, "close": 0.02329, "volume": 5218455.0, "close_time": 1774036799999, "quote_volume": 121349.09893, "trades": 1125, "taker_buy_base": 2589336.0, "taker_buy_quote": 60220.74806 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02328, "high": 0.02338, "low": 0.02305, "close": 0.02324, "volume": 4205313.0, "close_time": 1774040399999, "quote_volume": 97656.37001, "trades": 895, "taker_buy_base": 1827880.0, "taker_buy_quote": 42454.04597 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02324, "high": 0.02345, "low": 0.02313, "close": 0.02324, "volume": 4740836.0, "close_time": 1774043999999, "quote_volume": 110368.81355, "trades": 778, "taker_buy_base": 2074913.0, "taker_buy_quote": 48313.42565 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02325, "high": 0.02347, "low": 0.02308, "close": 0.02311, "volume": 4810143.0, "close_time": 1774047599999, "quote_volume": 112106.57392, "trades": 802, "taker_buy_base": 2048865.0, "taker_buy_quote": 47797.20228 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.02311, "high": 0.02311, "low": 0.02287, "close": 0.02296, "volume": 4165429.0, "close_time": 1774051199999, "quote_volume": 95632.81595, "trades": 670, "taker_buy_base": 1615276.0, "taker_buy_quote": 37102.2776 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02296, "high": 0.02308, "low": 0.02284, "close": 0.02287, "volume": 3416332.0, "close_time": 1774054799999, "quote_volume": 78406.30363, "trades": 515, "taker_buy_base": 1647433.0, "taker_buy_quote": 37806.56996 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02287, "high": 0.0229, "low": 0.02267, "close": 0.02279, "volume": 4966630.0, "close_time": 1774058399999, "quote_volume": 113199.85607, "trades": 778, "taker_buy_base": 2714834.0, "taker_buy_quote": 61906.50568 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02279, "high": 0.02296, "low": 0.02278, "close": 0.0228, "volume": 4205320.0, "close_time": 1774061999999, "quote_volume": 96173.67524, "trades": 738, "taker_buy_base": 2023862.0, "taker_buy_quote": 46299.70159 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02279, "high": 0.02282, "low": 0.02274, "close": 0.02278, "volume": 921042.0, "close_time": 1774065599999, "quote_volume": 20977.25285, "trades": 213, "taker_buy_base": 501570.0, "taker_buy_quote": 11426.58708 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02278, "high": 0.02284, "low": 0.02259, "close": 0.0226, "volume": 3865501.0, "close_time": 1774069199999, "quote_volume": 87721.96654, "trades": 650, "taker_buy_base": 1237039.0, "taker_buy_quote": 28092.6185 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0226, "high": 0.02266, "low": 0.02243, "close": 0.02263, "volume": 5168790.0, "close_time": 1774072799999, "quote_volume": 116536.76, "trades": 750, "taker_buy_base": 2053398.0, "taker_buy_quote": 46346.36135 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02264, "high": 0.02267, "low": 0.02252, "close": 0.02263, "volume": 1572309.0, "close_time": 1774076399999, "quote_volume": 35526.06634, "trades": 287, "taker_buy_base": 869550.0, "taker_buy_quote": 19654.30981 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02263, "high": 0.02264, "low": 0.02242, "close": 0.02244, "volume": 1490749.0, "close_time": 1774079999999, "quote_volume": 33575.38801, "trades": 307, "taker_buy_base": 514280.0, "taker_buy_quote": 11584.74047 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02245, "high": 0.02251, "low": 0.02236, "close": 0.02236, "volume": 2242662.0, "close_time": 1774083599999, "quote_volume": 50317.5811, "trades": 357, "taker_buy_base": 1316897.0, "taker_buy_quote": 29565.35252 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02235, "high": 0.02274, "low": 0.02235, "close": 0.02264, "volume": 4097247.0, "close_time": 1774087199999, "quote_volume": 92696.34807, "trades": 568, "taker_buy_base": 2540356.0, "taker_buy_quote": 57418.22368 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02265, "high": 0.02268, "low": 0.02249, "close": 0.02261, "volume": 2381788.0, "close_time": 1774090799999, "quote_volume": 53721.9055, "trades": 409, "taker_buy_base": 1130509.0, "taker_buy_quote": 25505.0604 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02264, "high": 0.02277, "low": 0.02258, "close": 0.02261, "volume": 3010688.0, "close_time": 1774094399999, "quote_volume": 68290.03025, "trades": 594, "taker_buy_base": 1110639.0, "taker_buy_quote": 25205.13696 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02261, "high": 0.02265, "low": 0.02247, "close": 0.02247, "volume": 2641591.0, "close_time": 1774097999999, "quote_volume": 59571.5965, "trades": 400, "taker_buy_base": 1067418.0, "taker_buy_quote": 24091.97495 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02247, "high": 0.0225, "low": 0.02243, "close": 0.02244, "volume": 959256.0, "close_time": 1774101599999, "quote_volume": 21545.70558, "trades": 217, "taker_buy_base": 454589.0, "taker_buy_quote": 10212.93689 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02245, "high": 0.02245, "low": 0.02224, "close": 0.0223, "volume": 4651927.0, "close_time": 1774105199999, "quote_volume": 103840.49329, "trades": 671, "taker_buy_base": 2115616.0, "taker_buy_quote": 47231.21135 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0223, "high": 0.02253, "low": 0.02226, "close": 0.02247, "volume": 2205632.0, "close_time": 1774108799999, "quote_volume": 49401.56231, "trades": 441, "taker_buy_base": 1371625.0, "taker_buy_quote": 30722.40346 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02248, "high": 0.02252, "low": 0.02214, "close": 0.02216, "volume": 8618593.0, "close_time": 1774112399999, "quote_volume": 191713.17777, "trades": 1019, "taker_buy_base": 3803453.0, "taker_buy_quote": 84600.48414 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02217, "high": 0.02223, "low": 0.02212, "close": 0.02213, "volume": 2323575.0, "close_time": 1774115999999, "quote_volume": 51528.88378, "trades": 292, "taker_buy_base": 1460666.0, "taker_buy_quote": 32411.44582 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02213, "high": 0.0222, "low": 0.02211, "close": 0.0222, "volume": 629438.0, "close_time": 1774119599999, "quote_volume": 13947.14451, "trades": 136, "taker_buy_base": 449180.0, "taker_buy_quote": 9957.40273 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02221, "high": 0.02222, "low": 0.02214, "close": 0.02218, "volume": 454075.0, "close_time": 1774123199999, "quote_volume": 10072.71835, "trades": 137, "taker_buy_base": 249863.0, "taker_buy_quote": 5544.41006 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02218, "high": 0.02225, "low": 0.02207, "close": 0.02211, "volume": 2114809.0, "close_time": 1774126799999, "quote_volume": 46846.87946, "trades": 316, "taker_buy_base": 795813.0, "taker_buy_quote": 17628.36596 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02212, "high": 0.02217, "low": 0.02211, "close": 0.02215, "volume": 1542729.0, "close_time": 1774130399999, "quote_volume": 34162.04659, "trades": 205, "taker_buy_base": 455568.0, "taker_buy_quote": 10090.64885 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02214, "high": 0.0222, "low": 0.02201, "close": 0.0222, "volume": 1943985.0, "close_time": 1774133999999, "quote_volume": 42944.65071, "trades": 343, "taker_buy_base": 737687.0, "taker_buy_quote": 16315.65569 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02219, "high": 0.02231, "low": 0.02205, "close": 0.02229, "volume": 5734069.0, "close_time": 1774137599999, "quote_volume": 127171.36958, "trades": 1209, "taker_buy_base": 2735632.0, "taker_buy_quote": 60712.12486 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0223, "high": 0.02232, "low": 0.02186, "close": 0.02188, "volume": 9774131.0, "close_time": 1774141199999, "quote_volume": 216303.25601, "trades": 1618, "taker_buy_base": 3826136.0, "taker_buy_quote": 84855.4268 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02188, "high": 0.02241, "low": 0.02188, "close": 0.02221, "volume": 5806373.0, "close_time": 1774144799999, "quote_volume": 128946.52824, "trades": 879, "taker_buy_base": 3506060.0, "taker_buy_quote": 77827.64843 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02222, "high": 0.02265, "low": 0.02221, "close": 0.02253, "volume": 8519162.0, "close_time": 1774148399999, "quote_volume": 191060.59689, "trades": 1142, "taker_buy_base": 5359570.0, "taker_buy_quote": 120234.1805 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02252, "high": 0.02266, "low": 0.02249, "close": 0.02259, "volume": 3608771.0, "close_time": 1774151999999, "quote_volume": 81441.42131, "trades": 649, "taker_buy_base": 1810129.0, "taker_buy_quote": 40856.18417 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0226, "high": 0.02276, "low": 0.02252, "close": 0.02257, "volume": 5924536.0, "close_time": 1774155599999, "quote_volume": 134029.7404, "trades": 933, "taker_buy_base": 2807803.0, "taker_buy_quote": 63536.55785 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02258, "high": 0.02269, "low": 0.02255, "close": 0.02262, "volume": 1778254.0, "close_time": 1774159199999, "quote_volume": 40222.33228, "trades": 400, "taker_buy_base": 1120534.0, "taker_buy_quote": 25345.29715 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02263, "high": 0.02271, "low": 0.02237, "close": 0.02263, "volume": 4062820.0, "close_time": 1774162799999, "quote_volume": 91529.80338, "trades": 785, "taker_buy_base": 2006103.0, "taker_buy_quote": 45231.34683 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02263, "high": 0.02277, "low": 0.02244, "close": 0.02244, "volume": 3795858.0, "close_time": 1774166399999, "quote_volume": 85802.56702, "trades": 704, "taker_buy_base": 1331024.0, "taker_buy_quote": 30122.63545 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02244, "high": 0.02257, "low": 0.0223, "close": 0.02255, "volume": 4100625.0, "close_time": 1774169999999, "quote_volume": 91964.97466, "trades": 713, "taker_buy_base": 2164302.0, "taker_buy_quote": 48557.40923 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02255, "high": 0.02264, "low": 0.0225, "close": 0.02259, "volume": 2115275.0, "close_time": 1774173599999, "quote_volume": 47754.02501, "trades": 425, "taker_buy_base": 911707.0, "taker_buy_quote": 20588.51181 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02259, "high": 0.02286, "low": 0.02253, "close": 0.02278, "volume": 6414863.0, "close_time": 1774177199999, "quote_volume": 145808.37451, "trades": 1242, "taker_buy_base": 3155999.0, "taker_buy_quote": 71716.17895 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02278, "high": 0.02279, "low": 0.02249, "close": 0.02249, "volume": 4002876.0, "close_time": 1774180799999, "quote_volume": 90514.01175, "trades": 706, "taker_buy_base": 1741355.0, "taker_buy_quote": 39359.90179 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02249, "high": 0.02271, "low": 0.0223, "close": 0.02269, "volume": 5897956.0, "close_time": 1774184399999, "quote_volume": 132767.97463, "trades": 936, "taker_buy_base": 3428696.0, "taker_buy_quote": 77215.52713 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0227, "high": 0.02271, "low": 0.0226, "close": 0.0227, "volume": 2055548.0, "close_time": 1774187999999, "quote_volume": 46589.81186, "trades": 391, "taker_buy_base": 789903.0, "taker_buy_quote": 17912.1457 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02272, "high": 0.02277, "low": 0.02248, "close": 0.02254, "volume": 6678270.0, "close_time": 1774191599999, "quote_volume": 150873.28533, "trades": 1013, "taker_buy_base": 2954403.0, "taker_buy_quote": 66742.48336 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02253, "high": 0.02255, "low": 0.02222, "close": 0.02246, "volume": 6947973.0, "close_time": 1774195199999, "quote_volume": 155330.08263, "trades": 1009, "taker_buy_base": 3382419.0, "taker_buy_quote": 75620.57491 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02247, "high": 0.02248, "low": 0.02235, "close": 0.02246, "volume": 1391846.0, "close_time": 1774198799999, "quote_volume": 31222.49714, "trades": 317, "taker_buy_base": 522692.0, "taker_buy_quote": 11730.95856 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02245, "high": 0.02248, "low": 0.02227, "close": 0.02244, "volume": 5195432.0, "close_time": 1774202399999, "quote_volume": 116257.17203, "trades": 974, "taker_buy_base": 2095680.0, "taker_buy_quote": 46919.13232 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.02243, "high": 0.0226, "low": 0.0223, "close": 0.02241, "volume": 3511231.0, "close_time": 1774205999999, "quote_volume": 78774.78059, "trades": 702, "taker_buy_base": 1340354.0, "taker_buy_quote": 30101.84126 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02225, "close": 0.02239, "volume": 2452900.0, "close_time": 1774209599999, "quote_volume": 54813.65813, "trades": 467, "taker_buy_base": 1195068.0, "taker_buy_quote": 26715.75748 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02239, "high": 0.02249, "low": 0.02231, "close": 0.02234, "volume": 2127315.0, "close_time": 1774213199999, "quote_volume": 47650.48075, "trades": 464, "taker_buy_base": 929145.0, "taker_buy_quote": 20823.10159 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02233, "high": 0.02237, "low": 0.02192, "close": 0.022, "volume": 7503313.0, "close_time": 1774216799999, "quote_volume": 165768.04778, "trades": 1244, "taker_buy_base": 3229160.0, "taker_buy_quote": 71335.55865 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02197, "high": 0.02225, "low": 0.02191, "close": 0.02224, "volume": 3590025.0, "close_time": 1774220399999, "quote_volume": 79337.71459, "trades": 798, "taker_buy_base": 2447983.0, "taker_buy_quote": 54132.3711 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02224, "high": 0.02224, "low": 0.02205, "close": 0.02206, "volume": 3591279.0, "close_time": 1774223999999, "quote_volume": 79515.06478, "trades": 720, "taker_buy_base": 1657866.0, "taker_buy_quote": 36710.38563 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02206, "high": 0.02208, "low": 0.02183, "close": 0.022, "volume": 3619599.0, "close_time": 1774227599999, "quote_volume": 79548.78466, "trades": 685, "taker_buy_base": 1787581.0, "taker_buy_quote": 39283.18994 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02199, "high": 0.02221, "low": 0.02194, "close": 0.02212, "volume": 4211157.0, "close_time": 1774231199999, "quote_volume": 92985.57467, "trades": 679, "taker_buy_base": 2390150.0, "taker_buy_quote": 52786.34161 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.02211, "high": 0.02249, "low": 0.02207, "close": 0.02234, "volume": 4480579.0, "close_time": 1774234799999, "quote_volume": 99965.24434, "trades": 945, "taker_buy_base": 2655834.0, "taker_buy_quote": 59253.40259 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02235, "high": 0.02245, "low": 0.02225, "close": 0.02235, "volume": 5148030.0, "close_time": 1774238399999, "quote_volume": 115118.46689, "trades": 847, "taker_buy_base": 3169872.0, "taker_buy_quote": 70916.20321 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02235, "high": 0.02261, "low": 0.02235, "close": 0.02251, "volume": 3974139.0, "close_time": 1774241999999, "quote_volume": 89402.21092, "trades": 1033, "taker_buy_base": 2169187.0, "taker_buy_quote": 48796.517 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0225, "high": 0.0225, "low": 0.02204, "close": 0.02213, "volume": 5082372.0, "close_time": 1774245599999, "quote_volume": 112985.98874, "trades": 809, "taker_buy_base": 1873297.0, "taker_buy_quote": 41577.80136 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02212, "high": 0.02224, "low": 0.02198, "close": 0.0222, "volume": 5094567.0, "close_time": 1774249199999, "quote_volume": 112638.04481, "trades": 779, "taker_buy_base": 2652302.0, "taker_buy_quote": 58658.68171 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0222, "high": 0.02222, "low": 0.02189, "close": 0.02196, "volume": 5636269.0, "close_time": 1774252799999, "quote_volume": 124304.60483, "trades": 970, "taker_buy_base": 2431599.0, "taker_buy_quote": 53620.90203 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02195, "high": 0.02222, "low": 0.02193, "close": 0.02213, "volume": 5242236.0, "close_time": 1774256399999, "quote_volume": 115791.01226, "trades": 824, "taker_buy_base": 3150122.0, "taker_buy_quote": 69595.33967 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02212, "high": 0.02228, "low": 0.02208, "close": 0.02223, "volume": 3871677.0, "close_time": 1774259999999, "quote_volume": 85841.87187, "trades": 711, "taker_buy_base": 1898239.0, "taker_buy_quote": 42103.41509 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.02222, "high": 0.02237, "low": 0.0222, "close": 0.0223, "volume": 2607137.0, "close_time": 1774263599999, "quote_volume": 58101.31095, "trades": 470, "taker_buy_base": 1113422.0, "taker_buy_quote": 24826.4726 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.02229, "high": 0.02276, "low": 0.02226, "close": 0.02267, "volume": 13524469.0, "close_time": 1774267199999, "quote_volume": 304898.45799, "trades": 2982, "taker_buy_base": 7449354.0, "taker_buy_quote": 167927.91597 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02268, "high": 0.02307, "low": 0.02261, "close": 0.02307, "volume": 6426967.0, "close_time": 1774270799999, "quote_volume": 146859.49186, "trades": 1369, "taker_buy_base": 3675856.0, "taker_buy_quote": 83990.39986 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02308, "high": 0.02326, "low": 0.02299, "close": 0.02325, "volume": 5681443.0, "close_time": 1774274399999, "quote_volume": 131324.02153, "trades": 1421, "taker_buy_base": 2677372.0, "taker_buy_quote": 61909.82779 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02326, "high": 0.02335, "low": 0.02292, "close": 0.02301, "volume": 6267603.0, "close_time": 1774277999999, "quote_volume": 145044.04786, "trades": 1349, "taker_buy_base": 2807594.0, "taker_buy_quote": 65015.30223 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02301, "high": 0.02301, "low": 0.02261, "close": 0.02269, "volume": 6427884.0, "close_time": 1774281599999, "quote_volume": 146465.6786, "trades": 1105, "taker_buy_base": 2315383.0, "taker_buy_quote": 52757.74413 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0227, "high": 0.02305, "low": 0.02269, "close": 0.02303, "volume": 3283107.0, "close_time": 1774285199999, "quote_volume": 75040.05074, "trades": 690, "taker_buy_base": 2095851.0, "taker_buy_quote": 47933.43733 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02303, "high": 0.02325, "low": 0.02295, "close": 0.02317, "volume": 3773622.0, "close_time": 1774288799999, "quote_volume": 87140.1338, "trades": 689, "taker_buy_base": 2191844.0, "taker_buy_quote": 50603.57114 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02316, "high": 0.02329, "low": 0.02298, "close": 0.02316, "volume": 2687636.0, "close_time": 1774292399999, "quote_volume": 62182.21011, "trades": 524, "taker_buy_base": 1177022.0, "taker_buy_quote": 27241.7747 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02316, "high": 0.02321, "low": 0.02298, "close": 0.023, "volume": 2652244.0, "close_time": 1774295999999, "quote_volume": 61254.23477, "trades": 581, "taker_buy_base": 1072719.0, "taker_buy_quote": 24787.58798 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02301, "high": 0.02318, "low": 0.02298, "close": 0.02307, "volume": 2827699.0, "close_time": 1774299599999, "quote_volume": 65299.63662, "trades": 380, "taker_buy_base": 1933781.0, "taker_buy_quote": 44653.96807 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02307, "high": 0.02313, "low": 0.02292, "close": 0.02304, "volume": 3537354.0, "close_time": 1774303199999, "quote_volume": 81518.61093, "trades": 382, "taker_buy_base": 1782905.0, "taker_buy_quote": 41099.65412 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.02303, "high": 0.02305, "low": 0.02286, "close": 0.02291, "volume": 3289250.0, "close_time": 1774306799999, "quote_volume": 75484.87174, "trades": 453, "taker_buy_base": 1211228.0, "taker_buy_quote": 27793.90449 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0229, "high": 0.02299, "low": 0.02285, "close": 0.02294, "volume": 1127431.0, "close_time": 1774310399999, "quote_volume": 25827.42644, "trades": 268, "taker_buy_base": 619596.0, "taker_buy_quote": 14199.76533 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02294, "high": 0.023, "low": 0.02284, "close": 0.023, "volume": 2429685.0, "close_time": 1774313999999, "quote_volume": 55677.61931, "trades": 383, "taker_buy_base": 1092503.0, "taker_buy_quote": 25049.76746 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02299, "high": 0.02308, "low": 0.02291, "close": 0.02305, "volume": 3443806.0, "close_time": 1774317599999, "quote_volume": 79193.17901, "trades": 560, "taker_buy_base": 1817787.0, "taker_buy_quote": 41805.05366 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02304, "high": 0.02327, "low": 0.02304, "close": 0.02316, "volume": 4938872.0, "close_time": 1774321199999, "quote_volume": 114317.55969, "trades": 790, "taker_buy_base": 2641518.0, "taker_buy_quote": 61145.94692 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02315, "high": 0.02325, "low": 0.02307, "close": 0.02315, "volume": 3487521.0, "close_time": 1774324799999, "quote_volume": 80810.1719, "trades": 816, "taker_buy_base": 1436740.0, "taker_buy_quote": 33299.96241 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02315, "high": 0.02347, "low": 0.02313, "close": 0.0234, "volume": 4824410.0, "close_time": 1774328399999, "quote_volume": 112368.16748, "trades": 832, "taker_buy_base": 3375504.0, "taker_buy_quote": 78610.4272 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02341, "high": 0.02346, "low": 0.02312, "close": 0.02312, "volume": 5626899.0, "close_time": 1774331999999, "quote_volume": 130870.49513, "trades": 957, "taker_buy_base": 2023115.0, "taker_buy_quote": 47090.75133 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.02313, "high": 0.0238, "low": 0.02313, "close": 0.02378, "volume": 14633156.0, "close_time": 1774335599999, "quote_volume": 343566.80057, "trades": 2299, "taker_buy_base": 9059431.0, "taker_buy_quote": 212581.13315 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02377, "high": 0.02383, "low": 0.02309, "close": 0.02329, "volume": 19037798.0, "close_time": 1774339199999, "quote_volume": 445720.29147, "trades": 3223, "taker_buy_base": 8715099.0, "taker_buy_quote": 203871.7986 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02331, "high": 0.02353, "low": 0.02307, "close": 0.02311, "volume": 15584776.0, "close_time": 1774342799999, "quote_volume": 363756.48799, "trades": 3962, "taker_buy_base": 6190056.0, "taker_buy_quote": 144603.67225 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0231, "high": 0.02329, "low": 0.02304, "close": 0.02324, "volume": 5578685.0, "close_time": 1774346399999, "quote_volume": 129156.11676, "trades": 1591, "taker_buy_base": 3055394.0, "taker_buy_quote": 70737.78326 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02325, "high": 0.0236, "low": 0.02325, "close": 0.02359, "volume": 5203061.0, "close_time": 1774349999999, "quote_volume": 121657.13999, "trades": 1884, "taker_buy_base": 3323258.0, "taker_buy_quote": 77701.97194 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02358, "high": 0.02374, "low": 0.02331, "close": 0.02358, "volume": 16459554.0, "close_time": 1774353599999, "quote_volume": 387991.69527, "trades": 3502, "taker_buy_base": 8244898.0, "taker_buy_quote": 194330.67414 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02359, "high": 0.0236, "low": 0.0234, "close": 0.02355, "volume": 2830497.0, "close_time": 1774357199999, "quote_volume": 66526.86905, "trades": 839, "taker_buy_base": 1517701.0, "taker_buy_quote": 35671.25245 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.02354, "high": 0.02366, "low": 0.0233, "close": 0.02339, "volume": 2169723.0, "close_time": 1774360799999, "quote_volume": 50934.08463, "trades": 847, "taker_buy_base": 953300.0, "taker_buy_quote": 22378.44083 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02341, "high": 0.0235, "low": 0.02298, "close": 0.02303, "volume": 6105616.0, "close_time": 1774364399999, "quote_volume": 141470.8822, "trades": 2184, "taker_buy_base": 2933192.0, "taker_buy_quote": 67939.60303 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02305, "high": 0.0233, "low": 0.02303, "close": 0.02316, "volume": 2423216.0, "close_time": 1774367999999, "quote_volume": 56211.48579, "trades": 773, "taker_buy_base": 846686.0, "taker_buy_quote": 19639.87477 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02315, "high": 0.02331, "low": 0.02311, "close": 0.0233, "volume": 1797367.0, "close_time": 1774371599999, "quote_volume": 41726.17634, "trades": 542, "taker_buy_base": 1202100.0, "taker_buy_quote": 27918.92108 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0233, "high": 0.02365, "low": 0.0233, "close": 0.0235, "volume": 4155808.0, "close_time": 1774375199999, "quote_volume": 97366.76672, "trades": 738, "taker_buy_base": 2969013.0, "taker_buy_quote": 69475.17147 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0235, "high": 0.02366, "low": 0.02339, "close": 0.02343, "volume": 2820138.0, "close_time": 1774378799999, "quote_volume": 66274.57309, "trades": 848, "taker_buy_base": 819485.0, "taker_buy_quote": 19256.45699 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.02343, "high": 0.02351, "low": 0.02335, "close": 0.02337, "volume": 655629.0, "close_time": 1774382399999, "quote_volume": 15357.5673, "trades": 351, "taker_buy_base": 240985.0, "taker_buy_quote": 5643.98031 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02337, "high": 0.02345, "low": 0.02332, "close": 0.02335, "volume": 2159505.0, "close_time": 1774385999999, "quote_volume": 50451.4109, "trades": 738, "taker_buy_base": 651179.0, "taker_buy_quote": 15222.1122 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02337, "high": 0.02337, "low": 0.02318, "close": 0.02319, "volume": 9216663.0, "close_time": 1774389599999, "quote_volume": 214515.47519, "trades": 592, "taker_buy_base": 1046635.0, "taker_buy_quote": 24365.44102 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02319, "high": 0.02335, "low": 0.02292, "close": 0.02321, "volume": 4504158.0, "close_time": 1774393199999, "quote_volume": 104209.50037, "trades": 1268, "taker_buy_base": 2320181.0, "taker_buy_quote": 53676.36944 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02322, "high": 0.02354, "low": 0.02319, "close": 0.02351, "volume": 3646625.0, "close_time": 1774396799999, "quote_volume": 85171.86686, "trades": 1164, "taker_buy_base": 2345561.0, "taker_buy_quote": 54793.36407 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0235, "high": 0.02393, "low": 0.02341, "close": 0.02365, "volume": 4463664.0, "close_time": 1774400399999, "quote_volume": 105883.36417, "trades": 1641, "taker_buy_base": 2872523.0, "taker_buy_quote": 68164.18137 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02364, "high": 0.02383, "low": 0.02357, "close": 0.02375, "volume": 2719492.0, "close_time": 1774403999999, "quote_volume": 64502.05747, "trades": 1058, "taker_buy_base": 1717111.0, "taker_buy_quote": 40723.46941 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02375, "high": 0.024, "low": 0.02373, "close": 0.02394, "volume": 6164436.0, "close_time": 1774407599999, "quote_volume": 147194.82494, "trades": 1501, "taker_buy_base": 3429242.0, "taker_buy_quote": 81935.04731 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02394, "high": 0.02398, "low": 0.02373, "close": 0.02377, "volume": 5414833.0, "close_time": 1774411199999, "quote_volume": 129104.46937, "trades": 1226, "taker_buy_base": 3348408.0, "taker_buy_quote": 79872.07113 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02377, "high": 0.02399, "low": 0.02374, "close": 0.02398, "volume": 2147226.0, "close_time": 1774414799999, "quote_volume": 51306.71402, "trades": 500, "taker_buy_base": 1137075.0, "taker_buy_quote": 27160.71344 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02397, "high": 0.02411, "low": 0.02373, "close": 0.02382, "volume": 4446698.0, "close_time": 1774418399999, "quote_volume": 106185.12156, "trades": 924, "taker_buy_base": 2378527.0, "taker_buy_quote": 56796.34062 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02382, "high": 0.02387, "low": 0.02373, "close": 0.02374, "volume": 2321328.0, "close_time": 1774421999999, "quote_volume": 55262.90342, "trades": 464, "taker_buy_base": 975873.0, "taker_buy_quote": 23235.42196 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02373, "high": 0.02407, "low": 0.02366, "close": 0.02393, "volume": 3877136.0, "close_time": 1774425599999, "quote_volume": 92423.60845, "trades": 883, "taker_buy_base": 1605180.0, "taker_buy_quote": 38298.83473 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02393, "high": 0.02419, "low": 0.02387, "close": 0.02388, "volume": 5048293.0, "close_time": 1774429199999, "quote_volume": 121240.39768, "trades": 1743, "taker_buy_base": 2783683.0, "taker_buy_quote": 66883.04797 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02388, "high": 0.02438, "low": 0.02387, "close": 0.02407, "volume": 18639983.0, "close_time": 1774432799999, "quote_volume": 450427.75017, "trades": 3705, "taker_buy_base": 10336437.0, "taker_buy_quote": 249775.60615 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02407, "high": 0.02408, "low": 0.02363, "close": 0.02382, "volume": 7773593.0, "close_time": 1774436399999, "quote_volume": 184944.28923, "trades": 1388, "taker_buy_base": 2158722.0, "taker_buy_quote": 51453.05987 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02382, "high": 0.0239, "low": 0.02357, "close": 0.02361, "volume": 3432229.0, "close_time": 1774439999999, "quote_volume": 81569.74635, "trades": 793, "taker_buy_base": 1742879.0, "taker_buy_quote": 41444.415 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02361, "high": 0.02388, "low": 0.02361, "close": 0.02388, "volume": 2605727.0, "close_time": 1774443599999, "quote_volume": 61843.83031, "trades": 690, "taker_buy_base": 1700690.0, "taker_buy_quote": 40369.48939 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02386, "high": 0.02404, "low": 0.0238, "close": 0.02386, "volume": 3427682.0, "close_time": 1774447199999, "quote_volume": 81967.01131, "trades": 773, "taker_buy_base": 1601191.0, "taker_buy_quote": 38300.82742 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02385, "high": 0.02401, "low": 0.02383, "close": 0.024, "volume": 2807137.0, "close_time": 1774450799999, "quote_volume": 67091.44631, "trades": 666, "taker_buy_base": 1418871.0, "taker_buy_quote": 33919.24071 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.024, "high": 0.02435, "low": 0.024, "close": 0.02421, "volume": 8589711.0, "close_time": 1774454399999, "quote_volume": 207911.45874, "trades": 1637, "taker_buy_base": 4765005.0, "taker_buy_quote": 115328.42263 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02422, "high": 0.02478, "low": 0.0242, "close": 0.02462, "volume": 18260747.0, "close_time": 1774457999999, "quote_volume": 447258.14407, "trades": 3055, "taker_buy_base": 11883969.0, "taker_buy_quote": 291017.83261 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02462, "high": 0.02478, "low": 0.0245, "close": 0.02466, "volume": 3407507.0, "close_time": 1774461599999, "quote_volume": 83964.95389, "trades": 863, "taker_buy_base": 1911203.0, "taker_buy_quote": 47096.40023 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02466, "high": 0.02494, "low": 0.02466, "close": 0.02483, "volume": 8267508.0, "close_time": 1774465199999, "quote_volume": 205219.75769, "trades": 1576, "taker_buy_base": 4883373.0, "taker_buy_quote": 121204.48731 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02483, "high": 0.02486, "low": 0.02454, "close": 0.02457, "volume": 5069500.0, "close_time": 1774468799999, "quote_volume": 125325.46371, "trades": 1064, "taker_buy_base": 1641332.0, "taker_buy_quote": 40571.66894 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02457, "high": 0.02489, "low": 0.02457, "close": 0.02481, "volume": 2833097.0, "close_time": 1774472399999, "quote_volume": 70071.51408, "trades": 645, "taker_buy_base": 1722544.0, "taker_buy_quote": 42602.56294 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0248, "high": 0.02499, "low": 0.02474, "close": 0.02488, "volume": 3886162.0, "close_time": 1774475999999, "quote_volume": 96743.95913, "trades": 666, "taker_buy_base": 2408639.0, "taker_buy_quote": 59981.8674 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02488, "high": 0.025, "low": 0.02466, "close": 0.02469, "volume": 4553489.0, "close_time": 1774479599999, "quote_volume": 112992.49689, "trades": 1090, "taker_buy_base": 1893253.0, "taker_buy_quote": 47026.28792 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02469, "high": 0.02484, "low": 0.02469, "close": 0.02477, "volume": 2371427.0, "close_time": 1774483199999, "quote_volume": 58744.63698, "trades": 598, "taker_buy_base": 1442585.0, "taker_buy_quote": 35735.67571 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02477, "high": 0.02483, "low": 0.02437, "close": 0.02453, "volume": 8783484.0, "close_time": 1774486799999, "quote_volume": 215251.14255, "trades": 1242, "taker_buy_base": 3296037.0, "taker_buy_quote": 80804.80424 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02453, "high": 0.02473, "low": 0.02452, "close": 0.02465, "volume": 2983240.0, "close_time": 1774490399999, "quote_volume": 73470.33852, "trades": 599, "taker_buy_base": 1872539.0, "taker_buy_quote": 46116.87634 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02466, "high": 0.02472, "low": 0.02446, "close": 0.02471, "volume": 2723874.0, "close_time": 1774493999999, "quote_volume": 66943.61034, "trades": 598, "taker_buy_base": 1569273.0, "taker_buy_quote": 38590.72576 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0247, "high": 0.02495, "low": 0.02463, "close": 0.02487, "volume": 5005380.0, "close_time": 1774497599999, "quote_volume": 124128.06755, "trades": 900, "taker_buy_base": 2577875.0, "taker_buy_quote": 63943.20634 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02487, "high": 0.02507, "low": 0.02479, "close": 0.02503, "volume": 5831724.0, "close_time": 1774501199999, "quote_volume": 145370.99255, "trades": 874, "taker_buy_base": 3799286.0, "taker_buy_quote": 94738.98616 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02503, "high": 0.0252, "low": 0.02489, "close": 0.02492, "volume": 8858057.0, "close_time": 1774504799999, "quote_volume": 222040.14552, "trades": 2091, "taker_buy_base": 4520198.0, "taker_buy_quote": 113379.59611 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02491, "high": 0.02495, "low": 0.02436, "close": 0.02452, "volume": 11497314.0, "close_time": 1774508399999, "quote_volume": 282643.17599, "trades": 1781, "taker_buy_base": 5686986.0, "taker_buy_quote": 139770.74416 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02453, "high": 0.02468, "low": 0.02432, "close": 0.02449, "volume": 4371459.0, "close_time": 1774511999999, "quote_volume": 107081.39774, "trades": 840, "taker_buy_base": 2254841.0, "taker_buy_quote": 55246.99127 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0245, "high": 0.02478, "low": 0.02419, "close": 0.02469, "volume": 45495300.0, "close_time": 1774515599999, "quote_volume": 1112943.05388, "trades": 20564, "taker_buy_base": 23640519.0, "taker_buy_quote": 578526.23772 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02469, "high": 0.02483, "low": 0.02418, "close": 0.02437, "volume": 13132326.0, "close_time": 1774519199999, "quote_volume": 321802.93554, "trades": 1945, "taker_buy_base": 4655637.0, "taker_buy_quote": 114326.25078 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02436, "high": 0.02442, "low": 0.02414, "close": 0.02418, "volume": 3467679.0, "close_time": 1774522799999, "quote_volume": 84115.04194, "trades": 711, "taker_buy_base": 1395761.0, "taker_buy_quote": 33863.66999 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02419, "high": 0.02423, "low": 0.02375, "close": 0.02387, "volume": 9813312.0, "close_time": 1774526399999, "quote_volume": 235107.58976, "trades": 2231, "taker_buy_base": 2918003.0, "taker_buy_quote": 69831.52105 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02387, "high": 0.02409, "low": 0.02377, "close": 0.02409, "volume": 3968902.0, "close_time": 1774529999999, "quote_volume": 95041.64643, "trades": 725, "taker_buy_base": 2226211.0, "taker_buy_quote": 53367.62953 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02408, "high": 0.02423, "low": 0.02384, "close": 0.0239, "volume": 4928640.0, "close_time": 1774533599999, "quote_volume": 118449.77504, "trades": 846, "taker_buy_base": 1906261.0, "taker_buy_quote": 45890.82908 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0239, "high": 0.02397, "low": 0.02386, "close": 0.02396, "volume": 2101278.0, "close_time": 1774537199999, "quote_volume": 50224.72601, "trades": 492, "taker_buy_base": 991274.0, "taker_buy_quote": 23706.59546 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02396, "high": 0.02396, "low": 0.0236, "close": 0.02369, "volume": 5021686.0, "close_time": 1774540799999, "quote_volume": 119105.36784, "trades": 1028, "taker_buy_base": 1397554.0, "taker_buy_quote": 33128.64461 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02369, "high": 0.02375, "low": 0.02348, "close": 0.02356, "volume": 5391400.0, "close_time": 1774544399999, "quote_volume": 127134.37831, "trades": 1082, "taker_buy_base": 2189578.0, "taker_buy_quote": 51634.11826 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02356, "high": 0.02357, "low": 0.02342, "close": 0.02347, "volume": 4524847.0, "close_time": 1774547999999, "quote_volume": 106300.47136, "trades": 2625, "taker_buy_base": 1410141.0, "taker_buy_quote": 33140.29216 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.02348, "high": 0.02376, "low": 0.02346, "close": 0.02376, "volume": 3251210.0, "close_time": 1774551599999, "quote_volume": 76604.26407, "trades": 1750, "taker_buy_base": 1787966.0, "taker_buy_quote": 42157.85685 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02377, "high": 0.02403, "low": 0.02376, "close": 0.02401, "volume": 3889271.0, "close_time": 1774555199999, "quote_volume": 92994.64094, "trades": 1093, "taker_buy_base": 2087425.0, "taker_buy_quote": 49930.60908 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02401, "high": 0.02436, "low": 0.02399, "close": 0.02424, "volume": 4081512.0, "close_time": 1774558799999, "quote_volume": 98808.07922, "trades": 1043, "taker_buy_base": 2421386.0, "taker_buy_quote": 58608.26739 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02423, "high": 0.02431, "low": 0.02409, "close": 0.02414, "volume": 2264261.0, "close_time": 1774562399999, "quote_volume": 54806.40498, "trades": 520, "taker_buy_base": 936788.0, "taker_buy_quote": 22701.82747 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02415, "high": 0.02419, "low": 0.02402, "close": 0.02407, "volume": 1542387.0, "close_time": 1774565999999, "quote_volume": 37180.17413, "trades": 348, "taker_buy_base": 728095.0, "taker_buy_quote": 17558.39789 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.02409, "high": 0.0241, "low": 0.02372, "close": 0.02376, "volume": 3684039.0, "close_time": 1774569599999, "quote_volume": 87857.54283, "trades": 668, "taker_buy_base": 1110029.0, "taker_buy_quote": 26451.04825 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02377, "high": 0.02393, "low": 0.02377, "close": 0.02387, "volume": 2581787.0, "close_time": 1774573199999, "quote_volume": 61614.17681, "trades": 762, "taker_buy_base": 803275.0, "taker_buy_quote": 19168.97564 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.02388, "high": 0.02405, "low": 0.02387, "close": 0.02399, "volume": 1139770.0, "close_time": 1774576799999, "quote_volume": 27321.75293, "trades": 296, "taker_buy_base": 697010.0, "taker_buy_quote": 16707.09663 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02399, "high": 0.02408, "low": 0.02386, "close": 0.02393, "volume": 2061175.0, "close_time": 1774580399999, "quote_volume": 49386.49341, "trades": 433, "taker_buy_base": 811674.0, "taker_buy_quote": 19465.52577 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02395, "high": 0.02398, "low": 0.02389, "close": 0.02395, "volume": 585134.0, "close_time": 1774583999999, "quote_volume": 13999.33238, "trades": 161, "taker_buy_base": 214526.0, "taker_buy_quote": 5136.14196 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02395, "high": 0.02418, "low": 0.02384, "close": 0.0241, "volume": 4005681.0, "close_time": 1774587599999, "quote_volume": 96358.04202, "trades": 770, "taker_buy_base": 1825452.0, "taker_buy_quote": 43918.09299 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0241, "high": 0.0241, "low": 0.02386, "close": 0.02392, "volume": 1644901.0, "close_time": 1774591199999, "quote_volume": 39400.445, "trades": 342, "taker_buy_base": 420256.0, "taker_buy_quote": 10057.57302 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02394, "high": 0.02414, "low": 0.02394, "close": 0.02404, "volume": 2356581.0, "close_time": 1774594799999, "quote_volume": 56711.72668, "trades": 436, "taker_buy_base": 1097025.0, "taker_buy_quote": 26392.72459 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02404, "high": 0.02416, "low": 0.02393, "close": 0.02393, "volume": 2263925.0, "close_time": 1774598399999, "quote_volume": 54474.80328, "trades": 477, "taker_buy_base": 1328141.0, "taker_buy_quote": 31985.71878 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02395, "high": 0.02399, "low": 0.02379, "close": 0.02391, "volume": 3029627.0, "close_time": 1774601999999, "quote_volume": 72340.4021, "trades": 669, "taker_buy_base": 1188856.0, "taker_buy_quote": 28420.70481 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02391, "high": 0.02402, "low": 0.02387, "close": 0.02395, "volume": 1543613.0, "close_time": 1774605599999, "quote_volume": 36953.22439, "trades": 515, "taker_buy_base": 599616.0, "taker_buy_quote": 14364.49241 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02395, "high": 0.024, "low": 0.02384, "close": 0.02388, "volume": 3478638.0, "close_time": 1774609199999, "quote_volume": 83171.65263, "trades": 1204, "taker_buy_base": 999720.0, "taker_buy_quote": 23919.53436 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02388, "high": 0.0239, "low": 0.02356, "close": 0.02356, "volume": 8247123.0, "close_time": 1774612799999, "quote_volume": 195825.19518, "trades": 2150, "taker_buy_base": 3295374.0, "taker_buy_quote": 78238.81582 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02356, "high": 0.02357, "low": 0.02326, "close": 0.02353, "volume": 7810613.0, "close_time": 1774616399999, "quote_volume": 182949.46445, "trades": 2879, "taker_buy_base": 2714819.0, "taker_buy_quote": 63585.09419 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02353, "high": 0.02405, "low": 0.0235, "close": 0.02405, "volume": 5989869.0, "close_time": 1774619999999, "quote_volume": 142390.1367, "trades": 2253, "taker_buy_base": 2741255.0, "taker_buy_quote": 65242.89867 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02406, "high": 0.02421, "low": 0.02385, "close": 0.02392, "volume": 9602211.0, "close_time": 1774623599999, "quote_volume": 230761.33272, "trades": 1765, "taker_buy_base": 3659786.0, "taker_buy_quote": 88000.39631 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02393, "high": 0.02429, "low": 0.02384, "close": 0.02394, "volume": 10924351.0, "close_time": 1774627199999, "quote_volume": 262466.04006, "trades": 2353, "taker_buy_base": 5271257.0, "taker_buy_quote": 126747.09195 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02395, "high": 0.02402, "low": 0.02367, "close": 0.02372, "volume": 6920995.0, "close_time": 1774630799999, "quote_volume": 164911.34296, "trades": 1196, "taker_buy_base": 2678800.0, "taker_buy_quote": 63870.39438 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.02372, "high": 0.02388, "low": 0.02369, "close": 0.02386, "volume": 3840710.0, "close_time": 1774634399999, "quote_volume": 91455.58079, "trades": 879, "taker_buy_base": 2005028.0, "taker_buy_quote": 47739.10434 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02387, "high": 0.02395, "low": 0.02375, "close": 0.02392, "volume": 3702064.0, "close_time": 1774637999999, "quote_volume": 88272.01179, "trades": 834, "taker_buy_base": 1831949.0, "taker_buy_quote": 43723.16319 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02393, "high": 0.02399, "low": 0.02365, "close": 0.02387, "volume": 8302149.0, "close_time": 1774641599999, "quote_volume": 197468.96656, "trades": 1467, "taker_buy_base": 3939565.0, "taker_buy_quote": 93714.68659 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02388, "high": 0.02392, "low": 0.02373, "close": 0.02391, "volume": 2040399.0, "close_time": 1774645199999, "quote_volume": 48609.08752, "trades": 405, "taker_buy_base": 790736.0, "taker_buy_quote": 18851.95796 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02391, "high": 0.02392, "low": 0.02379, "close": 0.02385, "volume": 1467723.0, "close_time": 1774648799999, "quote_volume": 35014.40285, "trades": 306, "taker_buy_base": 782102.0, "taker_buy_quote": 18666.39198 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.02385, "high": 0.0239, "low": 0.02372, "close": 0.02387, "volume": 1896729.0, "close_time": 1774652399999, "quote_volume": 45178.27934, "trades": 391, "taker_buy_base": 640423.0, "taker_buy_quote": 15263.57271 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02386, "high": 0.02398, "low": 0.02379, "close": 0.02396, "volume": 1994659.0, "close_time": 1774655999999, "quote_volume": 47664.4159, "trades": 540, "taker_buy_base": 1151649.0, "taker_buy_quote": 27533.37788 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02396, "high": 0.02396, "low": 0.02381, "close": 0.02391, "volume": 1515914.0, "close_time": 1774659599999, "quote_volume": 36197.13626, "trades": 361, "taker_buy_base": 689005.0, "taker_buy_quote": 16462.67864 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02391, "high": 0.02402, "low": 0.02338, "close": 0.02349, "volume": 16905634.0, "close_time": 1774663199999, "quote_volume": 398971.62048, "trades": 2837, "taker_buy_base": 6890190.0, "taker_buy_quote": 162550.78835 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.02349, "high": 0.02407, "low": 0.02347, "close": 0.02396, "volume": 17401204.0, "close_time": 1774666799999, "quote_volume": 411999.07015, "trades": 2221, "taker_buy_base": 13679838.0, "taker_buy_quote": 323474.27196 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.02397, "high": 0.02402, "low": 0.02389, "close": 0.0239, "volume": 2268080.0, "close_time": 1774670399999, "quote_volume": 54351.14515, "trades": 634, "taker_buy_base": 1224401.0, "taker_buy_quote": 29349.03709 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02391, "high": 0.02405, "low": 0.02384, "close": 0.0239, "volume": 3583025.0, "close_time": 1774673999999, "quote_volume": 85835.01218, "trades": 908, "taker_buy_base": 2231747.0, "taker_buy_quote": 53491.49089 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.02391, "high": 0.02391, "low": 0.02351, "close": 0.02361, "volume": 7114552.0, "close_time": 1774677599999, "quote_volume": 168434.79761, "trades": 1435, "taker_buy_base": 3847321.0, "taker_buy_quote": 91098.63709 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02362, "high": 0.02371, "low": 0.02351, "close": 0.02357, "volume": 3268355.0, "close_time": 1774681199999, "quote_volume": 77122.444, "trades": 909, "taker_buy_base": 1927601.0, "taker_buy_quote": 45496.85551 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02357, "high": 0.02361, "low": 0.02339, "close": 0.02343, "volume": 6357608.0, "close_time": 1774684799999, "quote_volume": 149230.32289, "trades": 1498, "taker_buy_base": 3730551.0, "taker_buy_quote": 87568.09943 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02342, "high": 0.02345, "low": 0.02303, "close": 0.0231, "volume": 9292981.0, "close_time": 1774688399999, "quote_volume": 216029.3747, "trades": 1750, "taker_buy_base": 4333151.0, "taker_buy_quote": 100685.78405 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0231, "high": 0.02359, "low": 0.02308, "close": 0.02357, "volume": 7506098.0, "close_time": 1774691999999, "quote_volume": 174615.91388, "trades": 1168, "taker_buy_base": 4608156.0, "taker_buy_quote": 107349.27291 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.02356, "high": 0.02367, "low": 0.02336, "close": 0.02341, "volume": 2548878.0, "close_time": 1774695599999, "quote_volume": 59893.52478, "trades": 472, "taker_buy_base": 769003.0, "taker_buy_quote": 18102.18301 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.02341, "high": 0.02342, "low": 0.02317, "close": 0.02328, "volume": 2546294.0, "close_time": 1774699199999, "quote_volume": 59256.87955, "trades": 561, "taker_buy_base": 1051879.0, "taker_buy_quote": 24470.81462 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02328, "high": 0.02331, "low": 0.02301, "close": 0.02318, "volume": 12007256.0, "close_time": 1774702799999, "quote_volume": 277530.5257, "trades": 1731, "taker_buy_base": 5968889.0, "taker_buy_quote": 137981.0676 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02318, "high": 0.02339, "low": 0.02316, "close": 0.02317, "volume": 3477146.0, "close_time": 1774706399999, "quote_volume": 80968.27207, "trades": 796, "taker_buy_base": 1846641.0, "taker_buy_quote": 43014.13465 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02316, "high": 0.02323, "low": 0.02273, "close": 0.02288, "volume": 10083815.0, "close_time": 1774709999999, "quote_volume": 231637.0197, "trades": 2015, "taker_buy_base": 5681290.0, "taker_buy_quote": 130595.79291 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.02288, "high": 0.0232, "low": 0.02281, "close": 0.02313, "volume": 6193144.0, "close_time": 1774713599999, "quote_volume": 142296.74041, "trades": 1309, "taker_buy_base": 3518042.0, "taker_buy_quote": 80881.18349 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02313, "high": 0.0233, "low": 0.023, "close": 0.02323, "volume": 5963670.0, "close_time": 1774717199999, "quote_volume": 138239.37168, "trades": 831, "taker_buy_base": 2312545.0, "taker_buy_quote": 53595.1796 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.02324, "high": 0.0233, "low": 0.02313, "close": 0.02319, "volume": 1621886.0, "close_time": 1774720799999, "quote_volume": 37653.14601, "trades": 390, "taker_buy_base": 758416.0, "taker_buy_quote": 17618.1683 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0232, "high": 0.02324, "low": 0.02304, "close": 0.02308, "volume": 2164858.0, "close_time": 1774724399999, "quote_volume": 50090.13077, "trades": 413, "taker_buy_base": 572170.0, "taker_buy_quote": 13246.53204 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.02306, "high": 0.02309, "low": 0.02286, "close": 0.02288, "volume": 1729944.0, "close_time": 1774727999999, "quote_volume": 39775.55983, "trades": 480, "taker_buy_base": 530954.0, "taker_buy_quote": 12229.88314 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02288, "high": 0.02336, "low": 0.02288, "close": 0.02312, "volume": 8224681.0, "close_time": 1774731599999, "quote_volume": 190517.28608, "trades": 1067, "taker_buy_base": 4741006.0, "taker_buy_quote": 109693.84878 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02311, "high": 0.02331, "low": 0.02308, "close": 0.02328, "volume": 2204803.0, "close_time": 1774735199999, "quote_volume": 51201.06046, "trades": 581, "taker_buy_base": 1471139.0, "taker_buy_quote": 34171.18595 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02328, "high": 0.02335, "low": 0.02319, "close": 0.02319, "volume": 1421745.0, "close_time": 1774738799999, "quote_volume": 33078.19359, "trades": 461, "taker_buy_base": 691906.0, "taker_buy_quote": 16109.39832 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02308, "close": 0.02311, "volume": 1347505.0, "close_time": 1774742399999, "quote_volume": 31159.90338, "trades": 306, "taker_buy_base": 605314.0, "taker_buy_quote": 13998.27205 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0231, "high": 0.02312, "low": 0.02271, "close": 0.02286, "volume": 4978048.0, "close_time": 1774745999999, "quote_volume": 113854.45104, "trades": 1205, "taker_buy_base": 1928222.0, "taker_buy_quote": 44066.21337 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.02286, "high": 0.02317, "low": 0.02282, "close": 0.02289, "volume": 3328824.0, "close_time": 1774749599999, "quote_volume": 76551.74507, "trades": 1983, "taker_buy_base": 1483579.0, "taker_buy_quote": 34118.01409 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02289, "high": 0.02297, "low": 0.02278, "close": 0.02287, "volume": 4280086.0, "close_time": 1774753199999, "quote_volume": 97943.04542, "trades": 1729, "taker_buy_base": 1839879.0, "taker_buy_quote": 42112.84936 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02287, "high": 0.02289, "low": 0.02242, "close": 0.02242, "volume": 7496976.0, "close_time": 1774756799999, "quote_volume": 169888.06196, "trades": 1639, "taker_buy_base": 2853986.0, "taker_buy_quote": 64764.50677 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02243, "high": 0.02259, "low": 0.02243, "close": 0.02252, "volume": 2445498.0, "close_time": 1774760399999, "quote_volume": 55071.43336, "trades": 463, "taker_buy_base": 1468380.0, "taker_buy_quote": 33068.05776 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02252, "high": 0.02259, "low": 0.02232, "close": 0.02251, "volume": 3590529.0, "close_time": 1774763999999, "quote_volume": 80669.0388, "trades": 658, "taker_buy_base": 1636088.0, "taker_buy_quote": 36770.1213 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02251, "high": 0.02273, "low": 0.02251, "close": 0.02258, "volume": 3733026.0, "close_time": 1774767599999, "quote_volume": 84459.85525, "trades": 612, "taker_buy_base": 2499247.0, "taker_buy_quote": 56554.55764 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02257, "high": 0.02273, "low": 0.02247, "close": 0.02256, "volume": 6625380.0, "close_time": 1774771199999, "quote_volume": 149829.86778, "trades": 1002, "taker_buy_base": 3242239.0, "taker_buy_quote": 73283.86968 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02256, "high": 0.02278, "low": 0.02253, "close": 0.02271, "volume": 2137272.0, "close_time": 1774774799999, "quote_volume": 48448.26845, "trades": 434, "taker_buy_base": 1477584.0, "taker_buy_quote": 33514.74032 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.02271, "high": 0.02274, "low": 0.02255, "close": 0.02259, "volume": 2215406.0, "close_time": 1774778399999, "quote_volume": 50154.29572, "trades": 621, "taker_buy_base": 980308.0, "taker_buy_quote": 22196.41045 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.02259, "high": 0.0228, "low": 0.02254, "close": 0.0228, "volume": 1924045.0, "close_time": 1774781999999, "quote_volume": 43613.07408, "trades": 488, "taker_buy_base": 1337399.0, "taker_buy_quote": 30333.28007 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0228, "high": 0.02295, "low": 0.0228, "close": 0.02289, "volume": 1813420.0, "close_time": 1774785599999, "quote_volume": 41455.88048, "trades": 408, "taker_buy_base": 1007067.0, "taker_buy_quote": 23027.50668 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02289, "high": 0.02289, "low": 0.02271, "close": 0.02276, "volume": 1059318.0, "close_time": 1774789199999, "quote_volume": 24121.58174, "trades": 362, "taker_buy_base": 351248.0, "taker_buy_quote": 7994.9338 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02275, "high": 0.02275, "low": 0.0225, "close": 0.02253, "volume": 2150582.0, "close_time": 1774792799999, "quote_volume": 48624.95795, "trades": 715, "taker_buy_base": 593766.0, "taker_buy_quote": 13425.63724 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02253, "high": 0.0227, "low": 0.02249, "close": 0.02255, "volume": 1559677.0, "close_time": 1774796399999, "quote_volume": 35222.5305, "trades": 431, "taker_buy_base": 830480.0, "taker_buy_quote": 18761.55561 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02255, "high": 0.02286, "low": 0.02255, "close": 0.02261, "volume": 5298512.0, "close_time": 1774799999999, "quote_volume": 120452.38666, "trades": 842, "taker_buy_base": 3136454.0, "taker_buy_quote": 71289.14457 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02261, "high": 0.0227, "low": 0.02257, "close": 0.02267, "volume": 928850.0, "close_time": 1774803599999, "quote_volume": 21016.66256, "trades": 280, "taker_buy_base": 549660.0, "taker_buy_quote": 12439.43097 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.02267, "high": 0.02268, "low": 0.0226, "close": 0.02268, "volume": 529127.0, "close_time": 1774807199999, "quote_volume": 11975.88751, "trades": 188, "taker_buy_base": 284662.0, "taker_buy_quote": 6444.81404 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02266, "high": 0.02266, "low": 0.02256, "close": 0.02258, "volume": 536029.0, "close_time": 1774810799999, "quote_volume": 12112.83648, "trades": 139, "taker_buy_base": 134258.0, "taker_buy_quote": 3034.30902 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.02259, "high": 0.02261, "low": 0.02244, "close": 0.02251, "volume": 1345196.0, "close_time": 1774814399999, "quote_volume": 30286.76193, "trades": 366, "taker_buy_base": 413333.0, "taker_buy_quote": 9304.99329 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0225, "high": 0.02251, "low": 0.02231, "close": 0.02241, "volume": 2870359.0, "close_time": 1774817999999, "quote_volume": 64315.28329, "trades": 632, "taker_buy_base": 1394235.0, "taker_buy_quote": 31245.42161 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02242, "high": 0.0225, "low": 0.02237, "close": 0.02244, "volume": 2148628.0, "close_time": 1774821599999, "quote_volume": 48198.84219, "trades": 358, "taker_buy_base": 1302252.0, "taker_buy_quote": 29217.95403 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02243, "high": 0.02245, "low": 0.02198, "close": 0.02234, "volume": 7068384.0, "close_time": 1774825199999, "quote_volume": 156971.54433, "trades": 1634, "taker_buy_base": 3266461.0, "taker_buy_quote": 72553.14359 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.02236, "high": 0.02282, "low": 0.02235, "close": 0.0228, "volume": 6329350.0, "close_time": 1774828799999, "quote_volume": 143120.86963, "trades": 1064, "taker_buy_base": 3561150.0, "taker_buy_quote": 80491.36329 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0228, "high": 0.02324, "low": 0.0226, "close": 0.02315, "volume": 8708732.0, "close_time": 1774832399999, "quote_volume": 199589.33051, "trades": 1905, "taker_buy_base": 4424113.0, "taker_buy_quote": 101523.39243 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02316, "high": 0.02338, "low": 0.02301, "close": 0.02319, "volume": 6785099.0, "close_time": 1774835999999, "quote_volume": 157487.78691, "trades": 1112, "taker_buy_base": 3714894.0, "taker_buy_quote": 86235.69687 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0232, "high": 0.02344, "low": 0.02308, "close": 0.02333, "volume": 6359016.0, "close_time": 1774839599999, "quote_volume": 148115.13599, "trades": 1082, "taker_buy_base": 3659801.0, "taker_buy_quote": 85278.05184 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02333, "high": 0.02354, "low": 0.02329, "close": 0.02351, "volume": 5021426.0, "close_time": 1774843199999, "quote_volume": 117724.8509, "trades": 943, "taker_buy_base": 2901312.0, "taker_buy_quote": 68047.05142 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0235, "high": 0.02364, "low": 0.02333, "close": 0.02348, "volume": 3916447.0, "close_time": 1774846799999, "quote_volume": 92019.33678, "trades": 809, "taker_buy_base": 2125632.0, "taker_buy_quote": 49957.22542 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.02348, "high": 0.02349, "low": 0.02329, "close": 0.02338, "volume": 2491058.0, "close_time": 1774850399999, "quote_volume": 58285.79593, "trades": 548, "taker_buy_base": 1158906.0, "taker_buy_quote": 27131.1048 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02338, "high": 0.02341, "low": 0.02323, "close": 0.02333, "volume": 2533880.0, "close_time": 1774853999999, "quote_volume": 59081.37181, "trades": 432, "taker_buy_base": 1297352.0, "taker_buy_quote": 30262.92279 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02333, "high": 0.02334, "low": 0.02299, "close": 0.02305, "volume": 2397572.0, "close_time": 1774857599999, "quote_volume": 55478.09507, "trades": 448, "taker_buy_base": 646338.0, "taker_buy_quote": 14946.30015 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02305, "high": 0.02322, "low": 0.023, "close": 0.02319, "volume": 1720811.0, "close_time": 1774861199999, "quote_volume": 39808.40509, "trades": 614, "taker_buy_base": 1017406.0, "taker_buy_quote": 23541.16185 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.02319, "high": 0.02334, "low": 0.02315, "close": 0.02327, "volume": 1866074.0, "close_time": 1774864799999, "quote_volume": 43391.85854, "trades": 427, "taker_buy_base": 1097537.0, "taker_buy_quote": 25526.34565 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02308, "close": 0.02309, "volume": 3649436.0, "close_time": 1774868399999, "quote_volume": 84555.23726, "trades": 691, "taker_buy_base": 1194205.0, "taker_buy_quote": 27649.52898 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02309, "high": 0.02324, "low": 0.02299, "close": 0.02319, "volume": 3070222.0, "close_time": 1774871999999, "quote_volume": 70970.27103, "trades": 760, "taker_buy_base": 1707941.0, "taker_buy_quote": 39509.44339 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02319, "high": 0.0234, "low": 0.02319, "close": 0.0234, "volume": 2301034.0, "close_time": 1774875599999, "quote_volume": 53644.00983, "trades": 446, "taker_buy_base": 1653637.0, "taker_buy_quote": 38551.25364 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0234, "high": 0.02354, "low": 0.0231, "close": 0.02318, "volume": 6712698.0, "close_time": 1774879199999, "quote_volume": 156293.04645, "trades": 1179, "taker_buy_base": 3057280.0, "taker_buy_quote": 71242.89184 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02318, "high": 0.02321, "low": 0.02283, "close": 0.02288, "volume": 7031332.0, "close_time": 1774882799999, "quote_volume": 161591.57597, "trades": 921, "taker_buy_base": 3215038.0, "taker_buy_quote": 73852.4114 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.02287, "high": 0.02289, "low": 0.02276, "close": 0.02282, "volume": 3038465.0, "close_time": 1774886399999, "quote_volume": 69351.71786, "trades": 563, "taker_buy_base": 1724563.0, "taker_buy_quote": 39363.03597 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02282, "high": 0.02289, "low": 0.02276, "close": 0.02281, "volume": 1686916.0, "close_time": 1774889999999, "quote_volume": 38497.36898, "trades": 371, "taker_buy_base": 729024.0, "taker_buy_quote": 16644.57303 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0228, "high": 0.0228, "low": 0.02263, "close": 0.02266, "volume": 2873794.0, "close_time": 1774893599999, "quote_volume": 65279.09649, "trades": 444, "taker_buy_base": 1300439.0, "taker_buy_quote": 29549.91432 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.02267, "high": 0.02272, "low": 0.0226, "close": 0.0226, "volume": 757568.0, "close_time": 1774897199999, "quote_volume": 17171.9782, "trades": 191, "taker_buy_base": 369407.0, "taker_buy_quote": 8375.38758 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.02261, "high": 0.02263, "low": 0.0225, "close": 0.02257, "volume": 1153365.0, "close_time": 1774900799999, "quote_volume": 26020.03278, "trades": 323, "taker_buy_base": 561143.0, "taker_buy_quote": 12662.85233 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02257, "high": 0.02262, "low": 0.02253, "close": 0.02255, "volume": 1215312.0, "close_time": 1774904399999, "quote_volume": 27434.15587, "trades": 229, "taker_buy_base": 589888.0, "taker_buy_quote": 13322.07168 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.02254, "high": 0.02271, "low": 0.02254, "close": 0.02269, "volume": 696954.0, "close_time": 1774907999999, "quote_volume": 15785.27452, "trades": 245, "taker_buy_base": 536507.0, "taker_buy_quote": 12149.18961 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02271, "high": 0.02278, "low": 0.02264, "close": 0.02266, "volume": 1271609.0, "close_time": 1774911599999, "quote_volume": 28872.62243, "trades": 288, "taker_buy_base": 686107.0, "taker_buy_quote": 15588.27248 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.02265, "high": 0.02265, "low": 0.02249, "close": 0.02253, "volume": 1650434.0, "close_time": 1774915199999, "quote_volume": 37217.652, "trades": 320, "taker_buy_base": 782884.0, "taker_buy_quote": 17645.32415 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02252, "high": 0.02277, "low": 0.02251, "close": 0.02277, "volume": 1832913.0, "close_time": 1774918799999, "quote_volume": 41460.42786, "trades": 441, "taker_buy_base": 1308878.0, "taker_buy_quote": 29627.66139 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02278, "high": 0.02292, "low": 0.02266, "close": 0.02292, "volume": 4708508.0, "close_time": 1774922399999, "quote_volume": 107319.79103, "trades": 2172, "taker_buy_base": 2294197.0, "taker_buy_quote": 52317.87365 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02293, "high": 0.02314, "low": 0.02274, "close": 0.02274, "volume": 7342632.0, "close_time": 1774925999999, "quote_volume": 168831.77219, "trades": 1165, "taker_buy_base": 3097975.0, "taker_buy_quote": 71257.79317 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.02274, "high": 0.02275, "low": 0.02262, "close": 0.02263, "volume": 1615958.0, "close_time": 1774929599999, "quote_volume": 36645.18334, "trades": 520, "taker_buy_base": 768760.0, "taker_buy_quote": 17434.98755 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02262, "high": 0.02275, "low": 0.0226, "close": 0.02269, "volume": 1201462.0, "close_time": 1774933199999, "quote_volume": 27232.22076, "trades": 271, "taker_buy_base": 710367.0, "taker_buy_quote": 16097.80569 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02268, "high": 0.02271, "low": 0.02261, "close": 0.02266, "volume": 957402.0, "close_time": 1774936799999, "quote_volume": 21693.17423, "trades": 206, "taker_buy_base": 433666.0, "taker_buy_quote": 9827.31313 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.02266, "high": 0.02267, "low": 0.02256, "close": 0.02258, "volume": 1016513.0, "close_time": 1774940399999, "quote_volume": 22976.7947, "trades": 248, "taker_buy_base": 405228.0, "taker_buy_quote": 9160.70208 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02258, "high": 0.02271, "low": 0.02252, "close": 0.02266, "volume": 2458527.0, "close_time": 1774943999999, "quote_volume": 55614.58395, "trades": 533, "taker_buy_base": 1057621.0, "taker_buy_quote": 23924.62485 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02266, "high": 0.02274, "low": 0.02261, "close": 0.02271, "volume": 2547460.0, "close_time": 1774947599999, "quote_volume": 57774.91096, "trades": 482, "taker_buy_base": 1374116.0, "taker_buy_quote": 31177.35542 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.02272, "high": 0.02275, "low": 0.02221, "close": 0.02248, "volume": 7312630.0, "close_time": 1774951199999, "quote_volume": 164004.77973, "trades": 1478, "taker_buy_base": 3734853.0, "taker_buy_quote": 83722.41998 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.02248, "high": 0.02252, "low": 0.02241, "close": 0.02246, "volume": 2798148.0, "close_time": 1774954799999, "quote_volume": 62874.81573, "trades": 533, "taker_buy_base": 668543.0, "taker_buy_quote": 15028.07698 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.02247, "high": 0.02267, "low": 0.02244, "close": 0.02257, "volume": 3715127.0, "close_time": 1774958399999, "quote_volume": 83816.71271, "trades": 626, "taker_buy_base": 1394679.0, "taker_buy_quote": 31469.64672 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02258, "high": 0.02268, "low": 0.02258, "close": 0.02266, "volume": 1445924.0, "close_time": 1774961999999, "quote_volume": 32729.87641, "trades": 352, "taker_buy_base": 670420.0, "taker_buy_quote": 15175.80836 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02266, "high": 0.02276, "low": 0.02261, "close": 0.02261, "volume": 2746806.0, "close_time": 1774965599999, "quote_volume": 62289.44132, "trades": 498, "taker_buy_base": 1099662.0, "taker_buy_quote": 24946.85281 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0226, "high": 0.02271, "low": 0.02255, "close": 0.02266, "volume": 2754759.0, "close_time": 1774969199999, "quote_volume": 62306.64773, "trades": 613, "taker_buy_base": 1383794.0, "taker_buy_quote": 31302.55564 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.02265, "high": 0.0227, "low": 0.02252, "close": 0.02268, "volume": 3368494.0, "close_time": 1774972799999, "quote_volume": 76147.18986, "trades": 619, "taker_buy_base": 1593246.0, "taker_buy_quote": 36035.20351 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02268, "high": 0.02286, "low": 0.02265, "close": 0.02284, "volume": 2931285.0, "close_time": 1774976399999, "quote_volume": 66639.84569, "trades": 703, "taker_buy_base": 1626337.0, "taker_buy_quote": 36980.60289 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.02285, "high": 0.02295, "low": 0.02277, "close": 0.02277, "volume": 2883573.0, "close_time": 1774979999999, "quote_volume": 65931.64493, "trades": 947, "taker_buy_base": 1306483.0, "taker_buy_quote": 29883.87654 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.02277, "high": 0.02279, "low": 0.02268, "close": 0.02271, "volume": 678604.0, "close_time": 1774983599999, "quote_volume": 15420.12275, "trades": 213, "taker_buy_base": 168737.0, "taker_buy_quote": 3835.2279 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02272, "high": 0.02274, "low": 0.02267, "close": 0.02268, "volume": 544202.0, "close_time": 1774987199999, "quote_volume": 12352.15214, "trades": 141, "taker_buy_base": 196488.0, "taker_buy_quote": 4462.7477 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02268, "high": 0.02269, "low": 0.02259, "close": 0.02264, "volume": 1040394.0, "close_time": 1774990799999, "quote_volume": 23562.23285, "trades": 241, "taker_buy_base": 621924.0, "taker_buy_quote": 14087.71122 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.02264, "high": 0.0227, "low": 0.02262, "close": 0.02266, "volume": 1429446.0, "close_time": 1774994399999, "quote_volume": 32398.39775, "trades": 241, "taker_buy_base": 1084518.0, "taker_buy_quote": 24582.10295 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02265, "high": 0.02265, "low": 0.0221, "close": 0.0224, "volume": 11307760.0, "close_time": 1774997999999, "quote_volume": 252716.10845, "trades": 1609, "taker_buy_base": 3376728.0, "taker_buy_quote": 75423.31809 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0224, "high": 0.0224, "low": 0.02224, "close": 0.02229, "volume": 1894751.0, "close_time": 1775001599999, "quote_volume": 42296.28246, "trades": 483, "taker_buy_base": 710253.0, "taker_buy_quote": 15866.95389 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02229, "high": 0.02247, "low": 0.02205, "close": 0.02247, "volume": 3502363.0, "close_time": 1775005199999, "quote_volume": 77908.67837, "trades": 828, "taker_buy_base": 2048003.0, "taker_buy_quote": 45617.53918 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.02246, "high": 0.02252, "low": 0.02237, "close": 0.02239, "volume": 1959705.0, "close_time": 1775008799999, "quote_volume": 43984.21662, "trades": 331, "taker_buy_base": 756283.0, "taker_buy_quote": 16982.3353 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0224, "high": 0.02246, "low": 0.02235, "close": 0.02244, "volume": 1278684.0, "close_time": 1775012399999, "quote_volume": 28646.92057, "trades": 285, "taker_buy_base": 533780.0, "taker_buy_quote": 11963.47179 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.02244, "high": 0.02251, "low": 0.02238, "close": 0.02241, "volume": 1795975.0, "close_time": 1775015999999, "quote_volume": 40299.75287, "trades": 454, "taker_buy_base": 836118.0, "taker_buy_quote": 18763.82255 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0224, "high": 0.02242, "low": 0.02225, "close": 0.02235, "volume": 2945332.0, "close_time": 1775019599999, "quote_volume": 65782.75932, "trades": 905, "taker_buy_base": 1123486.0, "taker_buy_quote": 25104.80266 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.02235, "high": 0.02243, "low": 0.02225, "close": 0.02242, "volume": 2171262.0, "close_time": 1775023199999, "quote_volume": 48497.67029, "trades": 615, "taker_buy_base": 1370835.0, "taker_buy_quote": 30636.29485 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0224, "high": 0.0225, "low": 0.02236, "close": 0.02247, "volume": 1345692.0, "close_time": 1775026799999, "quote_volume": 30168.75975, "trades": 490, "taker_buy_base": 937178.0, "taker_buy_quote": 21014.53203 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02245, "high": 0.02262, "low": 0.02241, "close": 0.0226, "volume": 3128097.0, "close_time": 1775030399999, "quote_volume": 70398.95727, "trades": 666, "taker_buy_base": 1498572.0, "taker_buy_quote": 33727.99052 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0226, "high": 0.02294, "low": 0.02255, "close": 0.02292, "volume": 5312141.0, "close_time": 1775033999999, "quote_volume": 120998.38096, "trades": 1267, "taker_buy_base": 2565505.0, "taker_buy_quote": 58500.61212 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02291, "high": 0.0232, "low": 0.02271, "close": 0.02271, "volume": 23565635.0, "close_time": 1775037599999, "quote_volume": 541921.2777, "trades": 4055, "taker_buy_base": 10918299.0, "taker_buy_quote": 251461.00324 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02271, "high": 0.02277, "low": 0.02253, "close": 0.02277, "volume": 7805974.0, "close_time": 1775041199999, "quote_volume": 176651.87258, "trades": 1783, "taker_buy_base": 2893018.0, "taker_buy_quote": 65531.68806 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.02278, "high": 0.02295, "low": 0.02276, "close": 0.02279, "volume": 2594179.0, "close_time": 1775044799999, "quote_volume": 59245.74585, "trades": 613, "taker_buy_base": 1395565.0, "taker_buy_quote": 31878.12758 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0228, "high": 0.02301, "low": 0.0228, "close": 0.02287, "volume": 5485568.0, "close_time": 1775048399999, "quote_volume": 125555.98017, "trades": 1705, "taker_buy_base": 3021196.0, "taker_buy_quote": 69150.73181 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.02288, "high": 0.02307, "low": 0.02271, "close": 0.02274, "volume": 4322792.0, "close_time": 1775051999999, "quote_volume": 99049.27251, "trades": 1287, "taker_buy_base": 1839840.0, "taker_buy_quote": 42182.63723 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.02274, "high": 0.02302, "low": 0.02271, "close": 0.02295, "volume": 2376822.0, "close_time": 1775055599999, "quote_volume": 54367.20581, "trades": 575, "taker_buy_base": 1685437.0, "taker_buy_quote": 38571.31811 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.02296, "high": 0.02297, "low": 0.02284, "close": 0.02291, "volume": 758593.0, "close_time": 1775059199999, "quote_volume": 17371.68136, "trades": 241, "taker_buy_base": 287378.0, "taker_buy_quote": 6582.26437 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02291, "high": 0.02302, "low": 0.02286, "close": 0.02291, "volume": 1820999.0, "close_time": 1775062799999, "quote_volume": 41793.90217, "trades": 409, "taker_buy_base": 797631.0, "taker_buy_quote": 18319.39377 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.02292, "high": 0.0231, "low": 0.02286, "close": 0.02292, "volume": 2268397.0, "close_time": 1775066399999, "quote_volume": 52134.40837, "trades": 526, "taker_buy_base": 1158352.0, "taker_buy_quote": 26637.34272 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.02293, "high": 0.02293, "low": 0.02272, "close": 0.02279, "volume": 1318265.0, "close_time": 1775069999999, "quote_volume": 30054.34272, "trades": 1046, "taker_buy_base": 278496.0, "taker_buy_quote": 6351.0875 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.02279, "high": 0.02284, "low": 0.02274, "close": 0.02284, "volume": 1059885.0, "close_time": 1775073599999, "quote_volume": 24148.29375, "trades": 783, "taker_buy_base": 386350.0, "taker_buy_quote": 8811.51642 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02284, "high": 0.02305, "low": 0.02276, "close": 0.02291, "volume": 2900422.0, "close_time": 1775077199999, "quote_volume": 66402.35883, "trades": 649, "taker_buy_base": 1656528.0, "taker_buy_quote": 37941.10954 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.02291, "high": 0.02292, "low": 0.02277, "close": 0.02282, "volume": 1409670.0, "close_time": 1775080799999, "quote_volume": 32196.67652, "trades": 248, "taker_buy_base": 437033.0, "taker_buy_quote": 9979.73014 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.02281, "high": 0.02284, "low": 0.02272, "close": 0.02274, "volume": 1519141.0, "close_time": 1775084399999, "quote_volume": 34600.20511, "trades": 328, "taker_buy_base": 523190.0, "taker_buy_quote": 11926.20685 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.02272, "high": 0.02277, "low": 0.02259, "close": 0.02277, "volume": 2784946.0, "close_time": 1775087999999, "quote_volume": 63120.91425, "trades": 374, "taker_buy_base": 1349824.0, "taker_buy_quote": 30598.37749 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02277, "high": 0.02299, "low": 0.02276, "close": 0.02292, "volume": 4694989.0, "close_time": 1775091599999, "quote_volume": 107371.30706, "trades": 729, "taker_buy_base": 2391848.0, "taker_buy_quote": 54684.68008 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.02293, "high": 0.02299, "low": 0.0228, "close": 0.02292, "volume": 4936652.0, "close_time": 1775095199999, "quote_volume": 112943.31482, "trades": 1317, "taker_buy_base": 2324561.0, "taker_buy_quote": 53223.60876 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.02292, "high": 0.02294, "low": 0.02267, "close": 0.02276, "volume": 7734516.0, "close_time": 1775098799999, "quote_volume": 176185.81066, "trades": 1243, "taker_buy_base": 3550688.0, "taker_buy_quote": 80893.68447 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.02277, "high": 0.0231, "low": 0.02277, "close": 0.0231, "volume": 3283650.0, "close_time": 1775102399999, "quote_volume": 75269.34787, "trades": 861, "taker_buy_base": 2063699.0, "taker_buy_quote": 47340.09842 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0231, "high": 0.02312, "low": 0.02271, "close": 0.02276, "volume": 3393154.0, "close_time": 1775105999999, "quote_volume": 77600.27304, "trades": 594, "taker_buy_base": 764148.0, "taker_buy_quote": 17481.02262 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.02276, "high": 0.02297, "low": 0.02276, "close": 0.02279, "volume": 3345685.0, "close_time": 1775109599999, "quote_volume": 76473.33102, "trades": 518, "taker_buy_base": 2011362.0, "taker_buy_quote": 46004.61917 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0228, "high": 0.02287, "low": 0.02268, "close": 0.02282, "volume": 4876483.0, "close_time": 1775113199999, "quote_volume": 110986.54955, "trades": 687, "taker_buy_base": 2076917.0, "taker_buy_quote": 47275.11507 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.02282, "high": 0.02285, "low": 0.02245, "close": 0.02285, "volume": 8312609.0, "close_time": 1775116799999, "quote_volume": 188324.00306, "trades": 1220, "taker_buy_base": 3477126.0, "taker_buy_quote": 78774.98572 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02286, "high": 0.02304, "low": 0.02277, "close": 0.0229, "volume": 4848921.0, "close_time": 1775120399999, "quote_volume": 111077.56116, "trades": 863, "taker_buy_base": 2452390.0, "taker_buy_quote": 56203.48571 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.02292, "high": 0.02296, "low": 0.02276, "close": 0.02295, "volume": 4269468.0, "close_time": 1775123999999, "quote_volume": 97627.15174, "trades": 799, "taker_buy_base": 1984348.0, "taker_buy_quote": 45423.00813 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.02295, "high": 0.02305, "low": 0.02288, "close": 0.02296, "volume": 1855029.0, "close_time": 1775127599999, "quote_volume": 42610.95082, "trades": 411, "taker_buy_base": 911813.0, "taker_buy_quote": 20954.91149 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.02296, "high": 0.02306, "low": 0.0229, "close": 0.02296, "volume": 2132994.0, "close_time": 1775131199999, "quote_volume": 49031.07474, "trades": 464, "taker_buy_base": 1157781.0, "taker_buy_quote": 26620.70286 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02296, "high": 0.02376, "low": 0.02287, "close": 0.02332, "volume": 36739605.0, "close_time": 1775134799999, "quote_volume": 861834.07456, "trades": 5612, "taker_buy_base": 15198730.0, "taker_buy_quote": 356080.42658 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.02333, "high": 0.02335, "low": 0.02265, "close": 0.02292, "volume": 27948792.0, "close_time": 1775138399999, "quote_volume": 642294.03051, "trades": 2660, "taker_buy_base": 17248161.0, "taker_buy_quote": 396571.41672 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.02293, "high": 0.02328, "low": 0.02276, "close": 0.02323, "volume": 9444721.0, "close_time": 1775141999999, "quote_volume": 216999.4875, "trades": 1123, "taker_buy_base": 3901468.0, "taker_buy_quote": 89854.96137 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.02322, "high": 0.02369, "low": 0.02319, "close": 0.02355, "volume": 20248460.0, "close_time": 1775145599999, "quote_volume": 474236.78922, "trades": 2721, "taker_buy_base": 7569969.0, "taker_buy_quote": 177341.80995 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02356, "high": 0.02377, "low": 0.02305, "close": 0.02343, "volume": 23574291.0, "close_time": 1775149199999, "quote_volume": 551752.24693, "trades": 2137, "taker_buy_base": 10414845.0, "taker_buy_quote": 243294.99703 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.02344, "high": 0.02345, "low": 0.0229, "close": 0.02294, "volume": 20461808.0, "close_time": 1775152799999, "quote_volume": 473683.46683, "trades": 1858, "taker_buy_base": 12863965.0, "taker_buy_quote": 297813.07203 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.02297, "high": 0.023, "low": 0.02284, "close": 0.02288, "volume": 2951650.0, "close_time": 1775156399999, "quote_volume": 67619.31437, "trades": 834, "taker_buy_base": 1428088.0, "taker_buy_quote": 32729.94883 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.02286, "high": 0.02298, "low": 0.02278, "close": 0.02296, "volume": 3452709.0, "close_time": 1775159999999, "quote_volume": 78942.44597, "trades": 505, "taker_buy_base": 1879514.0, "taker_buy_quote": 43013.29338 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02298, "high": 0.02318, "low": 0.02291, "close": 0.02309, "volume": 2266296.0, "close_time": 1775163599999, "quote_volume": 52268.75358, "trades": 450, "taker_buy_base": 1225732.0, "taker_buy_quote": 28273.52081 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0231, "high": 0.02317, "low": 0.02298, "close": 0.02306, "volume": 3126055.0, "close_time": 1775167199999, "quote_volume": 72185.9719, "trades": 328, "taker_buy_base": 1358005.0, "taker_buy_quote": 31370.8911 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.02305, "high": 0.02315, "low": 0.02289, "close": 0.02299, "volume": 2492617.0, "close_time": 1775170799999, "quote_volume": 57357.8836, "trades": 414, "taker_buy_base": 1123642.0, "taker_buy_quote": 25864.85755 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.02299, "high": 0.0231, "low": 0.02295, "close": 0.02308, "volume": 1749573.0, "close_time": 1775174399999, "quote_volume": 40300.43154, "trades": 259, "taker_buy_base": 1008199.0, "taker_buy_quote": 23226.32037 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02307, "high": 0.02319, "low": 0.02301, "close": 0.02313, "volume": 2870075.0, "close_time": 1775177999999, "quote_volume": 66317.78292, "trades": 367, "taker_buy_base": 1671262.0, "taker_buy_quote": 38620.51714 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.02313, "high": 0.02331, "low": 0.02313, "close": 0.02325, "volume": 1938744.0, "close_time": 1775181599999, "quote_volume": 45027.60719, "trades": 240, "taker_buy_base": 1174251.0, "taker_buy_quote": 27272.40209 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.02326, "high": 0.0233, "low": 0.023, "close": 0.02323, "volume": 4710114.0, "close_time": 1775185199999, "quote_volume": 109037.09678, "trades": 642, "taker_buy_base": 1919096.0, "taker_buy_quote": 44424.16855 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.02326, "high": 0.0233, "low": 0.02305, "close": 0.02317, "volume": 4721306.0, "close_time": 1775188799999, "quote_volume": 109343.38594, "trades": 890, "taker_buy_base": 1759268.0, "taker_buy_quote": 40748.7509 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02314, "high": 0.02332, "low": 0.02314, "close": 0.02327, "volume": 1498166.0, "close_time": 1775192399999, "quote_volume": 34810.9484, "trades": 441, "taker_buy_base": 1000863.0, "taker_buy_quote": 23262.41618 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.02329, "high": 0.02349, "low": 0.02327, "close": 0.02344, "volume": 5008812.0, "close_time": 1775195999999, "quote_volume": 117128.84745, "trades": 582, "taker_buy_base": 2370975.0, "taker_buy_quote": 55447.19997 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.02344, "high": 0.02363, "low": 0.0234, "close": 0.02362, "volume": 2529953.0, "close_time": 1775199599999, "quote_volume": 59503.89988, "trades": 384, "taker_buy_base": 1499587.0, "taker_buy_quote": 35292.29293 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.02362, "high": 0.02447, "low": 0.02362, "close": 0.02394, "volume": 23143823.0, "close_time": 1775203199999, "quote_volume": 557307.50682, "trades": 3349, "taker_buy_base": 13271319.0, "taker_buy_quote": 319523.44255 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02393, "high": 0.02411, "low": 0.02372, "close": 0.02375, "volume": 6004515.0, "close_time": 1775206799999, "quote_volume": 143533.90019, "trades": 1559, "taker_buy_base": 2918690.0, "taker_buy_quote": 69786.62755 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.02375, "high": 0.02387, "low": 0.02369, "close": 0.02381, "volume": 2332838.0, "close_time": 1775210399999, "quote_volume": 55448.79727, "trades": 434, "taker_buy_base": 1296804.0, "taker_buy_quote": 30832.90103 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0238, "high": 0.0238, "low": 0.02338, "close": 0.02345, "volume": 10223526.0, "close_time": 1775213999999, "quote_volume": 240631.99199, "trades": 2692, "taker_buy_base": 4062320.0, "taker_buy_quote": 95658.78423 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.02344, "high": 0.02373, "low": 0.0233, "close": 0.02363, "volume": 6273564.0, "close_time": 1775217599999, "quote_volume": 147670.44414, "trades": 1296, "taker_buy_base": 3272894.0, "taker_buy_quote": 77071.57588 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02363, "high": 0.02404, "low": 0.02348, "close": 0.02349, "volume": 7966481.0, "close_time": 1775221199999, "quote_volume": 188976.18045, "trades": 1325, "taker_buy_base": 3384751.0, "taker_buy_quote": 80386.51647 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0235, "high": 0.02359, "low": 0.02341, "close": 0.02344, "volume": 2746716.0, "close_time": 1775224799999, "quote_volume": 64501.45827, "trades": 955, "taker_buy_base": 1120872.0, "taker_buy_quote": 26333.15146 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.02344, "high": 0.02373, "low": 0.02343, "close": 0.02351, "volume": 5016435.0, "close_time": 1775228399999, "quote_volume": 118417.48973, "trades": 1176, "taker_buy_base": 2480517.0, "taker_buy_quote": 58564.79288 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.02348, "high": 0.02353, "low": 0.02331, "close": 0.02332, "volume": 2268392.0, "close_time": 1775231999999, "quote_volume": 53079.53083, "trades": 530, "taker_buy_base": 851909.0, "taker_buy_quote": 19944.09526 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02331, "high": 0.02345, "low": 0.02328, "close": 0.02338, "volume": 1918305.0, "close_time": 1775235599999, "quote_volume": 44790.84152, "trades": 293, "taker_buy_base": 827799.0, "taker_buy_quote": 19343.43512 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.02337, "high": 0.02359, "low": 0.02329, "close": 0.02358, "volume": 2393419.0, "close_time": 1775239199999, "quote_volume": 56072.51555, "trades": 661, "taker_buy_base": 1454504.0, "taker_buy_quote": 34111.31089 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.02358, "high": 0.02381, "low": 0.02358, "close": 0.02373, "volume": 3835465.0, "close_time": 1775242799999, "quote_volume": 90788.33475, "trades": 1153, "taker_buy_base": 2217983.0, "taker_buy_quote": 52521.14763 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.02374, "high": 0.0238, "low": 0.02364, "close": 0.02376, "volume": 1904467.0, "close_time": 1775246399999, "quote_volume": 45189.22228, "trades": 390, "taker_buy_base": 876231.0, "taker_buy_quote": 20798.29105 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02375, "high": 0.02379, "low": 0.02361, "close": 0.02363, "volume": 1106422.0, "close_time": 1775249999999, "quote_volume": 26203.69457, "trades": 199, "taker_buy_base": 282256.0, "taker_buy_quote": 6684.68843 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0236, "high": 0.02363, "low": 0.02345, "close": 0.02346, "volume": 2318353.0, "close_time": 1775253599999, "quote_volume": 54542.02721, "trades": 289, "taker_buy_base": 872427.0, "taker_buy_quote": 20548.49326 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.02345, "high": 0.02357, "low": 0.02338, "close": 0.02344, "volume": 1385595.0, "close_time": 1775257199999, "quote_volume": 32530.41391, "trades": 183, "taker_buy_base": 633377.0, "taker_buy_quote": 14880.92299 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.02345, "high": 0.02364, "low": 0.0234, "close": 0.02353, "volume": 4312454.0, "close_time": 1775260799999, "quote_volume": 101542.49574, "trades": 585, "taker_buy_base": 2474909.0, "taker_buy_quote": 58276.5664 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02349, "high": 0.02365, "low": 0.02341, "close": 0.02347, "volume": 3945871.0, "close_time": 1775264399999, "quote_volume": 92795.4864, "trades": 429, "taker_buy_base": 1762119.0, "taker_buy_quote": 41451.89817 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.02348, "high": 0.02354, "low": 0.0234, "close": 0.02343, "volume": 1717802.0, "close_time": 1775267999999, "quote_volume": 40306.91423, "trades": 349, "taker_buy_base": 961360.0, "taker_buy_quote": 22567.0146 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.02343, "high": 0.02355, "low": 0.02322, "close": 0.02326, "volume": 2723454.0, "close_time": 1775271599999, "quote_volume": 63662.62275, "trades": 517, "taker_buy_base": 1035962.0, "taker_buy_quote": 24239.70477 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.02325, "high": 0.02337, "low": 0.02324, "close": 0.02332, "volume": 1184755.0, "close_time": 1775275199999, "quote_volume": 27596.76173, "trades": 437, "taker_buy_base": 625597.0, "taker_buy_quote": 14578.54068 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02333, "high": 0.02348, "low": 0.02332, "close": 0.02343, "volume": 2247090.0, "close_time": 1775278799999, "quote_volume": 52598.47636, "trades": 358, "taker_buy_base": 1220696.0, "taker_buy_quote": 28582.52239 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.02341, "high": 0.0235, "low": 0.02339, "close": 0.02339, "volume": 513341.0, "close_time": 1775282399999, "quote_volume": 12033.91132, "trades": 178, "taker_buy_base": 221665.0, "taker_buy_quote": 5200.89288 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.02339, "high": 0.02344, "low": 0.02328, "close": 0.02336, "volume": 1725858.0, "close_time": 1775285999999, "quote_volume": 40281.38008, "trades": 304, "taker_buy_base": 651767.0, "taker_buy_quote": 15222.04026 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.02333, "high": 0.0234, "low": 0.02332, "close": 0.02338, "volume": 813189.0, "close_time": 1775289599999, "quote_volume": 19001.29142, "trades": 258, "taker_buy_base": 542674.0, "taker_buy_quote": 12683.71641 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02334, "high": 0.02337, "low": 0.02325, "close": 0.02325, "volume": 1162849.0, "close_time": 1775293199999, "quote_volume": 27095.74903, "trades": 193, "taker_buy_base": 382532.0, "taker_buy_quote": 8915.24504 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.02326, "high": 0.02327, "low": 0.023, "close": 0.02306, "volume": 2646429.0, "close_time": 1775296799999, "quote_volume": 61195.80007, "trades": 534, "taker_buy_base": 823059.0, "taker_buy_quote": 19016.95991 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.02307, "high": 0.0231, "low": 0.02279, "close": 0.02291, "volume": 5159613.0, "close_time": 1775300399999, "quote_volume": 118166.99004, "trades": 1060, "taker_buy_base": 2588892.0, "taker_buy_quote": 59270.16449 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0229, "high": 0.02291, "low": 0.02276, "close": 0.02285, "volume": 2682988.0, "close_time": 1775303999999, "quote_volume": 61291.01307, "trades": 735, "taker_buy_base": 1058719.0, "taker_buy_quote": 24196.38549 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02284, "high": 0.02294, "low": 0.02276, "close": 0.02291, "volume": 2615407.0, "close_time": 1775307599999, "quote_volume": 59688.2681, "trades": 628, "taker_buy_base": 1096654.0, "taker_buy_quote": 25043.46213 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.02291, "high": 0.02295, "low": 0.02286, "close": 0.0229, "volume": 830944.0, "close_time": 1775311199999, "quote_volume": 19035.12403, "trades": 192, "taker_buy_base": 375292.0, "taker_buy_quote": 8600.72117 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.02289, "high": 0.02291, "low": 0.02279, "close": 0.02281, "volume": 2061761.0, "close_time": 1775314799999, "quote_volume": 47095.4085, "trades": 293, "taker_buy_base": 936065.0, "taker_buy_quote": 21392.59162 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0228, "high": 0.02306, "low": 0.02279, "close": 0.02298, "volume": 3687814.0, "close_time": 1775318399999, "quote_volume": 84536.01053, "trades": 443, "taker_buy_base": 2537165.0, "taker_buy_quote": 58183.50827 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02298, "high": 0.02299, "low": 0.02282, "close": 0.02282, "volume": 1258311.0, "close_time": 1775321999999, "quote_volume": 28787.87909, "trades": 174, "taker_buy_base": 396025.0, "taker_buy_quote": 9060.63916 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.02282, "high": 0.02286, "low": 0.02281, "close": 0.02282, "volume": 425827.0, "close_time": 1775325599999, "quote_volume": 9723.25998, "trades": 130, "taker_buy_base": 180154.0, "taker_buy_quote": 4114.17559 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.02281, "high": 0.0229, "low": 0.0228, "close": 0.02287, "volume": 584830.0, "close_time": 1775329199999, "quote_volume": 13363.6307, "trades": 233, "taker_buy_base": 352639.0, "taker_buy_quote": 8062.25489 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.02288, "high": 0.02299, "low": 0.02288, "close": 0.02292, "volume": 790290.0, "close_time": 1775332799999, "quote_volume": 18122.63027, "trades": 277, "taker_buy_base": 444672.0, "taker_buy_quote": 10197.77493 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.02291, "high": 0.02297, "low": 0.0228, "close": 0.02284, "volume": 2727465.0, "close_time": 1775336399999, "quote_volume": 62380.22042, "trades": 273, "taker_buy_base": 677626.0, "taker_buy_quote": 15515.51624 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.02285, "high": 0.0229, "low": 0.02281, "close": 0.02284, "volume": 805017.0, "close_time": 1775339999999, "quote_volume": 18397.71013, "trades": 150, "taker_buy_base": 409404.0, "taker_buy_quote": 9361.20334 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.02283, "high": 0.02286, "low": 0.02279, "close": 0.02282, "volume": 801670.0, "close_time": 1775343599999, "quote_volume": 18297.03757, "trades": 170, "taker_buy_base": 334394.0, "taker_buy_quote": 7634.53094 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.02283, "high": 0.023, "low": 0.02283, "close": 0.02299, "volume": 1379925.0, "close_time": 1775347199999, "quote_volume": 31617.33885, "trades": 226, "taker_buy_base": 980654.0, "taker_buy_quote": 22473.89736 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02299, "high": 0.02302, "low": 0.02293, "close": 0.02299, "volume": 696214.0, "close_time": 1775350799999, "quote_volume": 15999.13023, "trades": 137, "taker_buy_base": 270923.0, "taker_buy_quote": 6227.93804 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.02298, "high": 0.02303, "low": 0.02291, "close": 0.02292, "volume": 1312067.0, "close_time": 1775354399999, "quote_volume": 30126.17894, "trades": 309, "taker_buy_base": 453365.0, "taker_buy_quote": 10422.09825 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.02292, "high": 0.02302, "low": 0.0228, "close": 0.02296, "volume": 2389121.0, "close_time": 1775357999999, "quote_volume": 54638.85701, "trades": 364, "taker_buy_base": 1560457.0, "taker_buy_quote": 35688.03372 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.02295, "high": 0.02295, "low": 0.0228, "close": 0.02285, "volume": 3052040.0, "close_time": 1775361599999, "quote_volume": 69772.79348, "trades": 299, "taker_buy_base": 1169555.0, "taker_buy_quote": 26717.41608 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.02284, "high": 0.02294, "low": 0.0228, "close": 0.02284, "volume": 788965.0, "close_time": 1775365199999, "quote_volume": 18040.65726, "trades": 152, "taker_buy_base": 375921.0, "taker_buy_quote": 8603.19414 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.02282, "high": 0.02284, "low": 0.02278, "close": 0.02281, "volume": 595801.0, "close_time": 1775368799999, "quote_volume": 13588.74392, "trades": 144, "taker_buy_base": 356350.0, "taker_buy_quote": 8130.16748 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.02283, "high": 0.02284, "low": 0.02273, "close": 0.02273, "volume": 1501343.0, "close_time": 1775372399999, "quote_volume": 34203.47559, "trades": 467, "taker_buy_base": 311075.0, "taker_buy_quote": 7090.48223 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.02274, "high": 0.02274, "low": 0.02254, "close": 0.02256, "volume": 6507310.0, "close_time": 1775375999999, "quote_volume": 147174.65382, "trades": 792, "taker_buy_base": 2466281.0, "taker_buy_quote": 55763.31179 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02256, "high": 0.02256, "low": 0.02174, "close": 0.02203, "volume": 25259221.0, "close_time": 1775379599999, "quote_volume": 557530.1595, "trades": 6814, "taker_buy_base": 8730678.0, "taker_buy_quote": 192529.63491 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.02203, "high": 0.02221, "low": 0.02194, "close": 0.02214, "volume": 5166158.0, "close_time": 1775383199999, "quote_volume": 114109.94363, "trades": 1535, "taker_buy_base": 2495867.0, "taker_buy_quote": 55203.63659 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.02213, "high": 0.02215, "low": 0.02199, "close": 0.02209, "volume": 2967021.0, "close_time": 1775386799999, "quote_volume": 65491.67927, "trades": 1192, "taker_buy_base": 1092441.0, "taker_buy_quote": 24121.29977 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.02209, "high": 0.02211, "low": 0.02199, "close": 0.02204, "volume": 1676687.0, "close_time": 1775390399999, "quote_volume": 36977.14579, "trades": 1274, "taker_buy_base": 428964.0, "taker_buy_quote": 9464.00862 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.02205, "high": 0.02206, "low": 0.02192, "close": 0.02198, "volume": 2908447.0, "close_time": 1775393999999, "quote_volume": 63945.74024, "trades": 1024, "taker_buy_base": 857662.0, "taker_buy_quote": 18866.85004 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.02198, "high": 0.02198, "low": 0.02158, "close": 0.0217, "volume": 17431677.0, "close_time": 1775397599999, "quote_volume": 378157.999, "trades": 1979, "taker_buy_base": 7088895.0, "taker_buy_quote": 153699.60224 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0214, "close": 0.02148, "volume": 10372475.0, "close_time": 1775401199999, "quote_volume": 223170.90091, "trades": 1029, "taker_buy_base": 5857022.0, "taker_buy_quote": 125946.00353 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.02147, "high": 0.02178, "low": 0.02135, "close": 0.02175, "volume": 5514312.0, "close_time": 1775404799999, "quote_volume": 118991.77212, "trades": 781, "taker_buy_base": 2219299.0, "taker_buy_quote": 48010.56958 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02175, "high": 0.02175, "low": 0.02134, "close": 0.02138, "volume": 5151853.0, "close_time": 1775408399999, "quote_volume": 110751.48333, "trades": 1098, "taker_buy_base": 1352128.0, "taker_buy_quote": 29051.35739 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.02138, "high": 0.02138, "low": 0.02107, "close": 0.02127, "volume": 9688352.0, "close_time": 1775411999999, "quote_volume": 205876.48126, "trades": 1916, "taker_buy_base": 4235708.0, "taker_buy_quote": 90050.17951 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.02128, "high": 0.02133, "low": 0.02121, "close": 0.02124, "volume": 1713976.0, "close_time": 1775415599999, "quote_volume": 36461.01218, "trades": 373, "taker_buy_base": 625823.0, "taker_buy_quote": 13321.1453 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.02125, "high": 0.02127, "low": 0.02114, "close": 0.0212, "volume": 1762320.0, "close_time": 1775419199999, "quote_volume": 37370.33921, "trades": 939, "taker_buy_base": 529058.0, "taker_buy_quote": 11219.44874 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0212, "high": 0.02139, "low": 0.02112, "close": 0.02136, "volume": 2211660.0, "close_time": 1775422799999, "quote_volume": 47010.64661, "trades": 607, "taker_buy_base": 1183398.0, "taker_buy_quote": 25162.16298 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.02135, "high": 0.02144, "low": 0.02127, "close": 0.0214, "volume": 1295246.0, "close_time": 1775426399999, "quote_volume": 27648.79334, "trades": 271, "taker_buy_base": 527794.0, "taker_buy_quote": 11278.6543 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0214, "high": 0.02188, "low": 0.0214, "close": 0.02184, "volume": 4923501.0, "close_time": 1775429999999, "quote_volume": 106685.16233, "trades": 746, "taker_buy_base": 2663732.0, "taker_buy_quote": 57730.2368 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.02185, "high": 0.02192, "low": 0.02175, "close": 0.02189, "volume": 3494625.0, "close_time": 1775433599999, "quote_volume": 76340.68952, "trades": 682, "taker_buy_base": 1339247.0, "taker_buy_quote": 29265.9884 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0219, "high": 0.02201, "low": 0.02182, "close": 0.02188, "volume": 4664322.0, "close_time": 1775437199999, "quote_volume": 102131.08532, "trades": 696, "taker_buy_base": 1739547.0, "taker_buy_quote": 38114.94362 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.02189, "high": 0.02191, "low": 0.02178, "close": 0.0218, "volume": 1678691.0, "close_time": 1775440799999, "quote_volume": 36628.21932, "trades": 378, "taker_buy_base": 247619.0, "taker_buy_quote": 5403.76001 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0218, "high": 0.02217, "low": 0.0218, "close": 0.02215, "volume": 2133774.0, "close_time": 1775444399999, "quote_volume": 46992.34518, "trades": 336, "taker_buy_base": 1441664.0, "taker_buy_quote": 31725.05099 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.02214, "high": 0.02214, "low": 0.02199, "close": 0.02204, "volume": 1143490.0, "close_time": 1775447999999, "quote_volume": 25202.38617, "trades": 210, "taker_buy_base": 212843.0, "taker_buy_quote": 4691.30023 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.02203, "high": 0.02209, "low": 0.02201, "close": 0.02202, "volume": 1047257.0, "close_time": 1775451599999, "quote_volume": 23081.63557, "trades": 220, "taker_buy_base": 633356.0, "taker_buy_quote": 13961.71929 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.02203, "high": 0.0221, "low": 0.02195, "close": 0.02195, "volume": 2556403.0, "close_time": 1775455199999, "quote_volume": 56343.50724, "trades": 499, "taker_buy_base": 955680.0, "taker_buy_quote": 21074.2168 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.02195, "high": 0.02196, "low": 0.02181, "close": 0.0219, "volume": 2671793.0, "close_time": 1775458799999, "quote_volume": 58492.76486, "trades": 554, "taker_buy_base": 967450.0, "taker_buy_quote": 21183.5885 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0219, "high": 0.02206, "low": 0.02173, "close": 0.02197, "volume": 3741426.0, "close_time": 1775462399999, "quote_volume": 81831.03532, "trades": 609, "taker_buy_base": 1613585.0, "taker_buy_quote": 35346.8804 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02197, "high": 0.02229, "low": 0.02197, "close": 0.02223, "volume": 3740058.0, "close_time": 1775465999999, "quote_volume": 82734.17242, "trades": 597, "taker_buy_base": 1972313.0, "taker_buy_quote": 43597.03287 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.02223, "high": 0.02251, "low": 0.02223, "close": 0.02227, "volume": 8034937.0, "close_time": 1775469599999, "quote_volume": 179954.90803, "trades": 1061, "taker_buy_base": 3929968.0, "taker_buy_quote": 88075.28705 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.02228, "high": 0.02232, "low": 0.02215, "close": 0.02215, "volume": 1525219.0, "close_time": 1775473199999, "quote_volume": 33914.8508, "trades": 311, "taker_buy_base": 552126.0, "taker_buy_quote": 12287.8325 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.02215, "high": 0.02215, "low": 0.02184, "close": 0.0219, "volume": 6097788.0, "close_time": 1775476799999, "quote_volume": 133903.36683, "trades": 883, "taker_buy_base": 1858728.0, "taker_buy_quote": 40770.22258 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0219, "high": 0.02198, "low": 0.02174, "close": 0.02184, "volume": 3208312.0, "close_time": 1775480399999, "quote_volume": 70113.09658, "trades": 565, "taker_buy_base": 1321933.0, "taker_buy_quote": 28910.84236 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.02183, "high": 0.02193, "low": 0.02175, "close": 0.0218, "volume": 1478445.0, "close_time": 1775483999999, "quote_volume": 32295.81204, "trades": 405, "taker_buy_base": 650746.0, "taker_buy_quote": 14227.70367 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.02181, "high": 0.02211, "low": 0.02166, "close": 0.02208, "volume": 3652915.0, "close_time": 1775487599999, "quote_volume": 79983.70009, "trades": 736, "taker_buy_base": 2115502.0, "taker_buy_quote": 46339.35767 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.02208, "high": 0.02212, "low": 0.02196, "close": 0.02198, "volume": 2191815.0, "close_time": 1775491199999, "quote_volume": 48307.51005, "trades": 380, "taker_buy_base": 396477.0, "taker_buy_quote": 8748.7391 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02198, "high": 0.022, "low": 0.02191, "close": 0.02192, "volume": 728856.0, "close_time": 1775494799999, "quote_volume": 16002.00534, "trades": 152, "taker_buy_base": 108830.0, "taker_buy_quote": 2391.26629 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.02193, "high": 0.02199, "low": 0.02181, "close": 0.02182, "volume": 1754933.0, "close_time": 1775498399999, "quote_volume": 38450.80398, "trades": 281, "taker_buy_base": 600941.0, "taker_buy_quote": 13184.3152 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.02182, "high": 0.02189, "low": 0.02182, "close": 0.02184, "volume": 912762.0, "close_time": 1775501999999, "quote_volume": 19945.72645, "trades": 163, "taker_buy_base": 450617.0, "taker_buy_quote": 9850.3474 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.02184, "high": 0.02185, "low": 0.02165, "close": 0.0217, "volume": 2154115.0, "close_time": 1775505599999, "quote_volume": 46819.49042, "trades": 347, "taker_buy_base": 680172.0, "taker_buy_quote": 14778.38605 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02171, "high": 0.02172, "low": 0.02161, "close": 0.02165, "volume": 1033809.0, "close_time": 1775509199999, "quote_volume": 22388.21426, "trades": 160, "taker_buy_base": 486850.0, "taker_buy_quote": 10545.97946 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.02164, "high": 0.02171, "low": 0.0216, "close": 0.02169, "volume": 979194.0, "close_time": 1775512799999, "quote_volume": 21206.51884, "trades": 155, "taker_buy_base": 593466.0, "taker_buy_quote": 12860.642 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0217, "high": 0.02171, "low": 0.02143, "close": 0.02143, "volume": 2604580.0, "close_time": 1775516399999, "quote_volume": 56137.74953, "trades": 387, "taker_buy_base": 739777.0, "taker_buy_quote": 15952.88628 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.02143, "high": 0.02166, "low": 0.02139, "close": 0.02164, "volume": 3816598.0, "close_time": 1775519999999, "quote_volume": 82019.0917, "trades": 459, "taker_buy_base": 2162843.0, "taker_buy_quote": 46518.80252 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02163, "high": 0.02183, "low": 0.02156, "close": 0.02179, "volume": 2841320.0, "close_time": 1775523599999, "quote_volume": 61605.9271, "trades": 511, "taker_buy_base": 1649744.0, "taker_buy_quote": 35791.93253 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.02179, "high": 0.02192, "low": 0.02169, "close": 0.02173, "volume": 2598125.0, "close_time": 1775527199999, "quote_volume": 56672.58544, "trades": 334, "taker_buy_base": 1024811.0, "taker_buy_quote": 22373.92378 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.02172, "high": 0.02212, "low": 0.0217, "close": 0.022, "volume": 4796824.0, "close_time": 1775530799999, "quote_volume": 105118.44438, "trades": 961, "taker_buy_base": 3300008.0, "taker_buy_quote": 72312.73016 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.02199, "high": 0.02223, "low": 0.02198, "close": 0.02218, "volume": 3157877.0, "close_time": 1775534399999, "quote_volume": 69816.11528, "trades": 775, "taker_buy_base": 1918911.0, "taker_buy_quote": 42433.67057 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.02218, "high": 0.02228, "low": 0.02213, "close": 0.02217, "volume": 2969045.0, "close_time": 1775537999999, "quote_volume": 65883.61167, "trades": 820, "taker_buy_base": 1246531.0, "taker_buy_quote": 27673.73732 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.02218, "high": 0.02223, "low": 0.02202, "close": 0.02215, "volume": 3378283.0, "close_time": 1775541599999, "quote_volume": 74690.90752, "trades": 835, "taker_buy_base": 1431690.0, "taker_buy_quote": 31661.67507 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.02216, "high": 0.02248, "low": 0.02216, "close": 0.02228, "volume": 11617906.0, "close_time": 1775545199999, "quote_volume": 259392.68813, "trades": 1381, "taker_buy_base": 6320052.0, "taker_buy_quote": 141134.23786 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.02229, "high": 0.02246, "low": 0.02222, "close": 0.02246, "volume": 2949172.0, "close_time": 1775548799999, "quote_volume": 65896.07967, "trades": 751, "taker_buy_base": 2027339.0, "taker_buy_quote": 45323.795 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.02245, "high": 0.02246, "low": 0.02201, "close": 0.02205, "volume": 4823794.0, "close_time": 1775552399999, "quote_volume": 107041.19653, "trades": 673, "taker_buy_base": 1291564.0, "taker_buy_quote": 28637.34303 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.02205, "high": 0.02217, "low": 0.02201, "close": 0.02217, "volume": 1705346.0, "close_time": 1775555999999, "quote_volume": 37678.67477, "trades": 316, "taker_buy_base": 1013088.0, "taker_buy_quote": 22387.05696 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.02217, "high": 0.02226, "low": 0.02214, "close": 0.02218, "volume": 3138441.0, "close_time": 1775559599999, "quote_volume": 69620.28903, "trades": 446, "taker_buy_base": 1456039.0, "taker_buy_quote": 32313.57702 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.02219, "high": 0.02252, "low": 0.02176, "close": 0.02181, "volume": 20054917.0, "close_time": 1775563199999, "quote_volume": 442807.59064, "trades": 3074, "taker_buy_base": 8596756.0, "taker_buy_quote": 189868.12883 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02182, "high": 0.02198, "low": 0.02153, "close": 0.02158, "volume": 10381218.0, "close_time": 1775566799999, "quote_volume": 225972.5733, "trades": 1564, "taker_buy_base": 4587667.0, "taker_buy_quote": 99890.27028 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.02159, "high": 0.0218, "low": 0.02157, "close": 0.02173, "volume": 2852147.0, "close_time": 1775570399999, "quote_volume": 61899.57029, "trades": 617, "taker_buy_base": 1423575.0, "taker_buy_quote": 30908.2289 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.02173, "high": 0.02179, "low": 0.0212, "close": 0.02151, "volume": 16737587.0, "close_time": 1775573999999, "quote_volume": 359205.65153, "trades": 2240, "taker_buy_base": 7314741.0, "taker_buy_quote": 156892.08674 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.02151, "high": 0.02151, "low": 0.02123, "close": 0.02125, "volume": 5182847.0, "close_time": 1775577599999, "quote_volume": 110692.64415, "trades": 961, "taker_buy_base": 2050053.0, "taker_buy_quote": 43767.74894 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02125, "high": 0.02132, "low": 0.02114, "close": 0.0212, "volume": 2698480.0, "close_time": 1775581199999, "quote_volume": 57284.15348, "trades": 353, "taker_buy_base": 1324751.0, "taker_buy_quote": 28129.93257 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.02119, "high": 0.02121, "low": 0.02073, "close": 0.02106, "volume": 16036636.0, "close_time": 1775584799999, "quote_volume": 335462.02576, "trades": 1919, "taker_buy_base": 8365220.0, "taker_buy_quote": 174953.14647 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.02106, "high": 0.02111, "low": 0.02097, "close": 0.02097, "volume": 1866178.0, "close_time": 1775588399999, "quote_volume": 39287.36714, "trades": 274, "taker_buy_base": 843001.0, "taker_buy_quote": 17763.82399 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.02097, "high": 0.02098, "low": 0.02085, "close": 0.02098, "volume": 3402319.0, "close_time": 1775591999999, "quote_volume": 71153.31844, "trades": 426, "taker_buy_base": 1822629.0, "taker_buy_quote": 38130.27867 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02097, "high": 0.02102, "low": 0.02077, "close": 0.02079, "volume": 3228317.0, "close_time": 1775595599999, "quote_volume": 67516.80997, "trades": 408, "taker_buy_base": 1223345.0, "taker_buy_quote": 25600.49548 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0208, "high": 0.02106, "low": 0.0208, "close": 0.02102, "volume": 3125773.0, "close_time": 1775599199999, "quote_volume": 65418.64194, "trades": 488, "taker_buy_base": 1791471.0, "taker_buy_quote": 37489.94881 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.02104, "high": 0.02153, "low": 0.02104, "close": 0.02153, "volume": 7080110.0, "close_time": 1775602799999, "quote_volume": 150271.55792, "trades": 1059, "taker_buy_base": 4000357.0, "taker_buy_quote": 84937.37653 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.02155, "high": 0.02178, "low": 0.02152, "close": 0.02172, "volume": 5900160.0, "close_time": 1775606399999, "quote_volume": 127852.96716, "trades": 1032, "taker_buy_base": 2090464.0, "taker_buy_quote": 45320.21121 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02172, "high": 0.02187, "low": 0.0215, "close": 0.02186, "volume": 7299505.0, "close_time": 1775609999999, "quote_volume": 158261.28562, "trades": 823, "taker_buy_base": 3618711.0, "taker_buy_quote": 78537.79668 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.02187, "high": 0.02201, "low": 0.02182, "close": 0.02192, "volume": 3705824.0, "close_time": 1775613599999, "quote_volume": 81213.49632, "trades": 504, "taker_buy_base": 1180848.0, "taker_buy_quote": 25903.34006 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.02193, "high": 0.0229, "low": 0.02193, "close": 0.02261, "volume": 27873404.0, "close_time": 1775617199999, "quote_volume": 627483.61619, "trades": 3677, "taker_buy_base": 15271340.0, "taker_buy_quote": 343536.30001 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.02259, "high": 0.02272, "low": 0.02213, "close": 0.02215, "volume": 12242913.0, "close_time": 1775620799999, "quote_volume": 274385.34017, "trades": 3005, "taker_buy_base": 5396323.0, "taker_buy_quote": 120972.45792 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02215, "high": 0.02246, "low": 0.02213, "close": 0.0223, "volume": 9771915.0, "close_time": 1775624399999, "quote_volume": 217589.21446, "trades": 1335, "taker_buy_base": 4574156.0, "taker_buy_quote": 101871.70297 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.02229, "high": 0.02251, "low": 0.02227, "close": 0.02243, "volume": 2998785.0, "close_time": 1775627999999, "quote_volume": 67173.37247, "trades": 830, "taker_buy_base": 1870858.0, "taker_buy_quote": 41915.69102 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.02244, "high": 0.02251, "low": 0.02231, "close": 0.02249, "volume": 4433686.0, "close_time": 1775631599999, "quote_volume": 99438.97544, "trades": 651, "taker_buy_base": 2398996.0, "taker_buy_quote": 53845.86444 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0225, "high": 0.02255, "low": 0.02236, "close": 0.02242, "volume": 3632020.0, "close_time": 1775635199999, "quote_volume": 81544.467, "trades": 509, "taker_buy_base": 1511591.0, "taker_buy_quote": 33951.71924 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02242, "high": 0.02247, "low": 0.02214, "close": 0.0222, "volume": 7167265.0, "close_time": 1775638799999, "quote_volume": 159666.0172, "trades": 954, "taker_buy_base": 2319628.0, "taker_buy_quote": 51674.2184 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0222, "high": 0.02244, "low": 0.0222, "close": 0.02244, "volume": 2762074.0, "close_time": 1775642399999, "quote_volume": 61714.62165, "trades": 335, "taker_buy_base": 1574163.0, "taker_buy_quote": 35165.90956 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.02245, "high": 0.02246, "low": 0.02232, "close": 0.02237, "volume": 3362186.0, "close_time": 1775645999999, "quote_volume": 75246.04884, "trades": 498, "taker_buy_base": 1226913.0, "taker_buy_quote": 27468.75326 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.02237, "high": 0.02254, "low": 0.02233, "close": 0.02242, "volume": 3071931.0, "close_time": 1775649599999, "quote_volume": 68861.7184, "trades": 446, "taker_buy_base": 1497633.0, "taker_buy_quote": 33581.42238 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02242, "high": 0.02249, "low": 0.02233, "close": 0.02242, "volume": 2207796.0, "close_time": 1775653199999, "quote_volume": 49440.62963, "trades": 328, "taker_buy_base": 827447.0, "taker_buy_quote": 18542.65936 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.02243, "high": 0.02292, "low": 0.02221, "close": 0.02276, "volume": 18616460.0, "close_time": 1775656799999, "quote_volume": 421189.20772, "trades": 3151, "taker_buy_base": 10684788.0, "taker_buy_quote": 241650.77211 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.02276, "high": 0.02278, "low": 0.02241, "close": 0.0225, "volume": 5336489.0, "close_time": 1775660399999, "quote_volume": 120714.87715, "trades": 1472, "taker_buy_base": 2319661.0, "taker_buy_quote": 52459.75033 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.02248, "high": 0.02305, "low": 0.02248, "close": 0.02303, "volume": 7873655.0, "close_time": 1775663999999, "quote_volume": 179093.74109, "trades": 1008, "taker_buy_base": 5142377.0, "taker_buy_quote": 116983.45349 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02304, "high": 0.02307, "low": 0.02284, "close": 0.023, "volume": 6450535.0, "close_time": 1775667599999, "quote_volume": 148221.59803, "trades": 994, "taker_buy_base": 3675386.0, "taker_buy_quote": 84479.90247 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.02299, "high": 0.02332, "low": 0.02292, "close": 0.02313, "volume": 9168516.0, "close_time": 1775671199999, "quote_volume": 211850.13865, "trades": 1380, "taker_buy_base": 4739466.0, "taker_buy_quote": 109466.21044 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.02313, "high": 0.0234, "low": 0.02298, "close": 0.02315, "volume": 12035397.0, "close_time": 1775674799999, "quote_volume": 279324.98603, "trades": 4407, "taker_buy_base": 7427594.0, "taker_buy_quote": 172485.5607 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.02312, "high": 0.02325, "low": 0.02307, "close": 0.02318, "volume": 3327822.0, "close_time": 1775678399999, "quote_volume": 77036.65671, "trades": 538, "taker_buy_base": 1853346.0, "taker_buy_quote": 42916.86573 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02316, "high": 0.02323, "low": 0.02291, "close": 0.02291, "volume": 3847129.0, "close_time": 1775681999999, "quote_volume": 88759.76481, "trades": 572, "taker_buy_base": 1795336.0, "taker_buy_quote": 41451.85396 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.02292, "high": 0.02308, "low": 0.02291, "close": 0.023, "volume": 2533818.0, "close_time": 1775685599999, "quote_volume": 58335.22827, "trades": 451, "taker_buy_base": 1781617.0, "taker_buy_quote": 41018.6199 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.02305, "high": 0.02306, "low": 0.02279, "close": 0.02292, "volume": 2561723.0, "close_time": 1775689199999, "quote_volume": 58766.36872, "trades": 394, "taker_buy_base": 1228653.0, "taker_buy_quote": 28199.29021 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.02291, "high": 0.02298, "low": 0.02269, "close": 0.02296, "volume": 4156933.0, "close_time": 1775692799999, "quote_volume": 94924.50219, "trades": 531, "taker_buy_base": 2404842.0, "taker_buy_quote": 54911.69382 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02296, "high": 0.02308, "low": 0.02274, "close": 0.02277, "volume": 4012197.0, "close_time": 1775696399999, "quote_volume": 91814.24233, "trades": 530, "taker_buy_base": 1611012.0, "taker_buy_quote": 36911.36718 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.02278, "high": 0.02279, "low": 0.02245, "close": 0.02252, "volume": 3757584.0, "close_time": 1775699999999, "quote_volume": 84925.55328, "trades": 483, "taker_buy_base": 1492498.0, "taker_buy_quote": 33713.41093 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.02252, "high": 0.0227, "low": 0.02238, "close": 0.02255, "volume": 5952578.0, "close_time": 1775703599999, "quote_volume": 134121.5601, "trades": 741, "taker_buy_base": 3493766.0, "taker_buy_quote": 78768.42107 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.02256, "high": 0.02259, "low": 0.02247, "close": 0.02249, "volume": 898512.0, "close_time": 1775707199999, "quote_volume": 20230.18153, "trades": 245, "taker_buy_base": 413682.0, "taker_buy_quote": 9317.73905 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0225, "high": 0.02322, "low": 0.02248, "close": 0.02316, "volume": 10920702.0, "close_time": 1775710799999, "quote_volume": 249593.1954, "trades": 1150, "taker_buy_base": 7007273.0, "taker_buy_quote": 159993.46111 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.02319, "high": 0.0234, "low": 0.02305, "close": 0.02329, "volume": 3771276.0, "close_time": 1775714399999, "quote_volume": 87624.65617, "trades": 545, "taker_buy_base": 2096179.0, "taker_buy_quote": 48722.54735 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0233, "high": 0.02339, "low": 0.02283, "close": 0.02283, "volume": 7208768.0, "close_time": 1775717999999, "quote_volume": 166608.9783, "trades": 894, "taker_buy_base": 3200960.0, "taker_buy_quote": 73998.26608 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.02284, "high": 0.02294, "low": 0.02253, "close": 0.02256, "volume": 6716733.0, "close_time": 1775721599999, "quote_volume": 152606.1732, "trades": 691, "taker_buy_base": 3637938.0, "taker_buy_quote": 82624.59819 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0226, "high": 0.02336, "low": 0.0226, "close": 0.02288, "volume": 16117066.0, "close_time": 1775725199999, "quote_volume": 370092.33663, "trades": 1629, "taker_buy_base": 9251647.0, "taker_buy_quote": 212133.62554 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.02288, "high": 0.02297, "low": 0.0227, "close": 0.0227, "volume": 3097801.0, "close_time": 1775728799999, "quote_volume": 70736.24904, "trades": 481, "taker_buy_base": 1560818.0, "taker_buy_quote": 35672.02295 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0227, "high": 0.02273, "low": 0.02256, "close": 0.02271, "volume": 1817927.0, "close_time": 1775732399999, "quote_volume": 41159.67501, "trades": 355, "taker_buy_base": 961747.0, "taker_buy_quote": 21784.26195 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.02272, "high": 0.02281, "low": 0.0224, "close": 0.02245, "volume": 6032551.0, "close_time": 1775735999999, "quote_volume": 136104.79714, "trades": 694, "taker_buy_base": 2986575.0, "taker_buy_quote": 67355.39539 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.02244, "high": 0.02277, "low": 0.02237, "close": 0.02271, "volume": 4195770.0, "close_time": 1775739599999, "quote_volume": 94635.4797, "trades": 561, "taker_buy_base": 2391646.0, "taker_buy_quote": 53964.14522 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.02274, "high": 0.02281, "low": 0.02259, "close": 0.02272, "volume": 2769994.0, "close_time": 1775743199999, "quote_volume": 62875.98844, "trades": 565, "taker_buy_base": 1263417.0, "taker_buy_quote": 28691.31739 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.02272, "high": 0.02289, "low": 0.02243, "close": 0.02248, "volume": 9809158.0, "close_time": 1775746799999, "quote_volume": 222038.94555, "trades": 976, "taker_buy_base": 3098255.0, "taker_buy_quote": 70240.63517 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0225, "high": 0.0229, "low": 0.0225, "close": 0.02281, "volume": 7185546.0, "close_time": 1775750399999, "quote_volume": 163295.31893, "trades": 742, "taker_buy_base": 4418451.0, "taker_buy_quote": 100357.99816 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0228, "high": 0.02291, "low": 0.02271, "close": 0.02288, "volume": 3111604.0, "close_time": 1775753999999, "quote_volume": 71048.25089, "trades": 511, "taker_buy_base": 1757446.0, "taker_buy_quote": 40151.79407 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.02289, "high": 0.02312, "low": 0.02287, "close": 0.02304, "volume": 3741510.0, "close_time": 1775757599999, "quote_volume": 86024.56619, "trades": 558, "taker_buy_base": 2052290.0, "taker_buy_quote": 47194.12271 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.02305, "high": 0.0233, "low": 0.02291, "close": 0.02326, "volume": 5565857.0, "close_time": 1775761199999, "quote_volume": 128568.07654, "trades": 789, "taker_buy_base": 3299805.0, "taker_buy_quote": 76261.13447 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.02326, "high": 0.02349, "low": 0.02313, "close": 0.02329, "volume": 6763020.0, "close_time": 1775764799999, "quote_volume": 157923.63133, "trades": 1172, "taker_buy_base": 3427227.0, "taker_buy_quote": 79985.50773 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0233, "high": 0.02332, "low": 0.02303, "close": 0.02313, "volume": 4427451.0, "close_time": 1775768399999, "quote_volume": 102475.22392, "trades": 635, "taker_buy_base": 2108944.0, "taker_buy_quote": 48809.56271 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.02314, "high": 0.02345, "low": 0.02306, "close": 0.0231, "volume": 8047673.0, "close_time": 1775771999999, "quote_volume": 186579.20789, "trades": 1073, "taker_buy_base": 4739216.0, "taker_buy_quote": 109942.32547 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.02311, "high": 0.02322, "low": 0.02306, "close": 0.02313, "volume": 2153428.0, "close_time": 1775775599999, "quote_volume": 49827.50296, "trades": 408, "taker_buy_base": 1211907.0, "taker_buy_quote": 28052.47742 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.02312, "high": 0.02317, "low": 0.02301, "close": 0.02315, "volume": 4109555.0, "close_time": 1775779199999, "quote_volume": 94979.11826, "trades": 631, "taker_buy_base": 2615994.0, "taker_buy_quote": 60474.58416 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02314, "high": 0.02328, "low": 0.02305, "close": 0.02318, "volume": 2513159.0, "close_time": 1775782799999, "quote_volume": 58250.78238, "trades": 477, "taker_buy_base": 1325034.0, "taker_buy_quote": 30726.6863 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.02318, "high": 0.02346, "low": 0.02316, "close": 0.02334, "volume": 2640873.0, "close_time": 1775786399999, "quote_volume": 61618.89709, "trades": 531, "taker_buy_base": 1620059.0, "taker_buy_quote": 37797.92693 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.02334, "high": 0.02336, "low": 0.02308, "close": 0.02327, "volume": 3961731.0, "close_time": 1775789999999, "quote_volume": 91906.43018, "trades": 637, "taker_buy_base": 1315362.0, "taker_buy_quote": 30493.29015 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.02327, "high": 0.02382, "low": 0.02319, "close": 0.02371, "volume": 9183676.0, "close_time": 1775793599999, "quote_volume": 216681.71069, "trades": 1893, "taker_buy_base": 5116394.0, "taker_buy_quote": 120685.63246 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02372, "high": 0.02397, "low": 0.02367, "close": 0.02381, "volume": 8476496.0, "close_time": 1775797199999, "quote_volume": 202256.64516, "trades": 1566, "taker_buy_base": 4031912.0, "taker_buy_quote": 96185.8566 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.02381, "high": 0.02408, "low": 0.02376, "close": 0.0239, "volume": 6929452.0, "close_time": 1775800799999, "quote_volume": 165671.46631, "trades": 1253, "taker_buy_base": 3992223.0, "taker_buy_quote": 95468.16884 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0239, "high": 0.02391, "low": 0.0235, "close": 0.0236, "volume": 4710987.0, "close_time": 1775804399999, "quote_volume": 111572.73299, "trades": 783, "taker_buy_base": 1961214.0, "taker_buy_quote": 46420.81579 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.02359, "high": 0.02363, "low": 0.0234, "close": 0.02344, "volume": 1240560.0, "close_time": 1775807999999, "quote_volume": 29146.77119, "trades": 238, "taker_buy_base": 301938.0, "taker_buy_quote": 7093.88506 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02358, "high": 0.02392, "low": 0.02356, "close": 0.02386, "volume": 5013298.0, "close_time": 1775811599999, "quote_volume": 118936.27466, "trades": 821, "taker_buy_base": 3226931.0, "taker_buy_quote": 76576.99675 } ] }, "4h": { "count": 402, "start_date": "2026-02-02T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.025, "high": 0.04888, "low": 0.025, "close": 0.03375, "volume": 1059775526.0, "close_time": 1770047999999, "quote_volume": 35526886.313, "trades": 263726, "taker_buy_base": 542375694.0, "taker_buy_quote": 18188220.95987 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03371, "high": 0.03778, "low": 0.03226, "close": 0.03439, "volume": 552648664.0, "close_time": 1770062399999, "quote_volume": 19644011.4688, "trades": 150545, "taker_buy_base": 282892319.0, "taker_buy_quote": 10049543.04197 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03439, "high": 0.038, "low": 0.0342, "close": 0.03539, "volume": 227040774.0, "close_time": 1770076799999, "quote_volume": 8181452.18165, "trades": 77020, "taker_buy_base": 114793547.0, "taker_buy_quote": 4131567.12599 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0354, "high": 0.03752, "low": 0.03434, "close": 0.03492, "volume": 284187368.0, "close_time": 1770091199999, "quote_volume": 10241255.81278, "trades": 76455, "taker_buy_base": 141174411.0, "taker_buy_quote": 5088724.2664 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03493, "high": 0.03512, "low": 0.0308, "close": 0.03156, "volume": 304907606.0, "close_time": 1770105599999, "quote_volume": 9983743.6702, "trades": 66746, "taker_buy_base": 144744423.0, "taker_buy_quote": 4741050.95102 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03157, "high": 0.03291, "low": 0.03039, "close": 0.03194, "volume": 2018923068.0, "close_time": 1770119999999, "quote_volume": 63630210.74211, "trades": 1319273, "taker_buy_base": 1011880565.0, "taker_buy_quote": 31895669.07195 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.03194, "high": 0.03195, "low": 0.028, "close": 0.02855, "volume": 1106871014.0, "close_time": 1770134399999, "quote_volume": 33859211.74562, "trades": 395585, "taker_buy_base": 545583400.0, "taker_buy_quote": 16698272.72801 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02855, "high": 0.02886, "low": 0.0262, "close": 0.0277, "volume": 444543537.0, "close_time": 1770148799999, "quote_volume": 12125702.73782, "trades": 101456, "taker_buy_base": 214567645.0, "taker_buy_quote": 5853515.25388 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0277, "high": 0.0288, "low": 0.02702, "close": 0.02773, "volume": 193047173.0, "close_time": 1770163199999, "quote_volume": 5412390.71692, "trades": 53152, "taker_buy_base": 91629243.0, "taker_buy_quote": 2568172.72229 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02772, "high": 0.03099, "low": 0.02721, "close": 0.02968, "volume": 313448417.0, "close_time": 1770177599999, "quote_volume": 9259469.8043, "trades": 130334, "taker_buy_base": 145748643.0, "taker_buy_quote": 4305977.06629 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02967, "high": 0.03089, "low": 0.02936, "close": 0.02953, "volume": 184756744.0, "close_time": 1770191999999, "quote_volume": 5570874.50376, "trades": 109259, "taker_buy_base": 89720133.0, "taker_buy_quote": 2705229.72327 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02953, "high": 0.03178, "low": 0.02873, "close": 0.031, "volume": 230545872.0, "close_time": 1770206399999, "quote_volume": 6953830.21869, "trades": 133549, "taker_buy_base": 113516238.0, "taker_buy_quote": 3425753.52057 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.031, "high": 0.03186, "low": 0.02959, "close": 0.02999, "volume": 216092778.0, "close_time": 1770220799999, "quote_volume": 6656149.53837, "trades": 142609, "taker_buy_base": 108364713.0, "taker_buy_quote": 3338641.18053 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02999, "high": 0.03069, "low": 0.02861, "close": 0.02913, "volume": 193577937.0, "close_time": 1770235199999, "quote_volume": 5675022.94939, "trades": 107062, "taker_buy_base": 99800485.0, "taker_buy_quote": 2927221.8248 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02914, "high": 0.02922, "low": 0.02755, "close": 0.0288, "volume": 80894879.0, "close_time": 1770249599999, "quote_volume": 2301452.8165, "trades": 51132, "taker_buy_base": 40282624.0, "taker_buy_quote": 1146220.81125 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02879, "high": 0.02946, "low": 0.02628, "close": 0.02686, "volume": 180386258.0, "close_time": 1770263999999, "quote_volume": 5027666.69389, "trades": 90635, "taker_buy_base": 88914696.0, "taker_buy_quote": 2478195.75019 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02687, "high": 0.02694, "low": 0.02469, "close": 0.02545, "volume": 261974193.0, "close_time": 1770278399999, "quote_volume": 6780205.4199, "trades": 95269, "taker_buy_base": 128650064.0, "taker_buy_quote": 3329727.11998 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02545, "high": 0.02898, "low": 0.02536, "close": 0.02833, "volume": 291099941.0, "close_time": 1770292799999, "quote_volume": 7931237.82018, "trades": 123699, "taker_buy_base": 153615826.0, "taker_buy_quote": 4188903.81267 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02832, "high": 0.03053, "low": 0.02781, "close": 0.02964, "volume": 408860353.0, "close_time": 1770307199999, "quote_volume": 11886377.29245, "trades": 175505, "taker_buy_base": 200510309.0, "taker_buy_quote": 5827669.60015 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02965, "high": 0.03094, "low": 0.02812, "close": 0.0307, "volume": 234620987.0, "close_time": 1770321599999, "quote_volume": 6906513.22045, "trades": 98045, "taker_buy_base": 115874839.0, "taker_buy_quote": 3410833.64608 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0307, "high": 0.03124, "low": 0.02767, "close": 0.02809, "volume": 212111691.0, "close_time": 1770335999999, "quote_volume": 6196864.50018, "trades": 95408, "taker_buy_base": 109262581.0, "taker_buy_quote": 3188590.87969 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02807, "high": 0.02965, "low": 0.02562, "close": 0.029, "volume": 248282873.0, "close_time": 1770350399999, "quote_volume": 6902119.002, "trades": 110267, "taker_buy_base": 122233398.0, "taker_buy_quote": 3394025.0348 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.029, "high": 0.03067, "low": 0.02841, "close": 0.02872, "volume": 249023257.0, "close_time": 1770364799999, "quote_volume": 7265587.96624, "trades": 109864, "taker_buy_base": 119158449.0, "taker_buy_quote": 3478322.63442 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02873, "high": 0.02919, "low": 0.02759, "close": 0.02898, "volume": 185413882.0, "close_time": 1770379199999, "quote_volume": 5281024.99458, "trades": 84569, "taker_buy_base": 84993415.0, "taker_buy_quote": 2418345.22195 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02898, "high": 0.02952, "low": 0.02838, "close": 0.02946, "volume": 145786650.0, "close_time": 1770393599999, "quote_volume": 4219881.20544, "trades": 67519, "taker_buy_base": 71311055.0, "taker_buy_quote": 2063922.26069 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02945, "high": 0.03197, "low": 0.02893, "close": 0.02937, "volume": 174864984.0, "close_time": 1770407999999, "quote_volume": 5309857.44109, "trades": 82429, "taker_buy_base": 89216700.0, "taker_buy_quote": 2709882.34805 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02937, "high": 0.02985, "low": 0.02872, "close": 0.02924, "volume": 72138910.0, "close_time": 1770422399999, "quote_volume": 2107220.7348, "trades": 35767, "taker_buy_base": 35694699.0, "taker_buy_quote": 1042867.65293 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02923, "high": 0.03175, "low": 0.02921, "close": 0.03132, "volume": 114414099.0, "close_time": 1770436799999, "quote_volume": 3497377.64125, "trades": 60624, "taker_buy_base": 58372202.0, "taker_buy_quote": 1782946.17159 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03131, "high": 0.03232, "low": 0.0297, "close": 0.03052, "volume": 162144548.0, "close_time": 1770451199999, "quote_volume": 5013627.4621, "trades": 86424, "taker_buy_base": 81901367.0, "taker_buy_quote": 2534887.70778 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03053, "high": 0.03081, "low": 0.02871, "close": 0.02904, "volume": 123140146.0, "close_time": 1770465599999, "quote_volume": 3685057.08636, "trades": 53081, "taker_buy_base": 59274038.0, "taker_buy_quote": 1773979.36173 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02904, "high": 0.03115, "low": 0.02893, "close": 0.03027, "volume": 465150599.0, "close_time": 1770479999999, "quote_volume": 14018539.31587, "trades": 138965, "taker_buy_base": 235731046.0, "taker_buy_quote": 7103673.40764 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03028, "high": 0.03096, "low": 0.02938, "close": 0.02949, "volume": 378824639.0, "close_time": 1770494399999, "quote_volume": 11477496.03577, "trades": 93439, "taker_buy_base": 188776118.0, "taker_buy_quote": 5720506.74176 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02949, "high": 0.03015, "low": 0.02938, "close": 0.02976, "volume": 43173255.0, "close_time": 1770508799999, "quote_volume": 1286310.5112, "trades": 20183, "taker_buy_base": 24038198.0, "taker_buy_quote": 716528.68743 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02976, "high": 0.02994, "low": 0.02894, "close": 0.029, "volume": 60420603.0, "close_time": 1770523199999, "quote_volume": 1773952.38532, "trades": 33295, "taker_buy_base": 32278383.0, "taker_buy_quote": 947736.62347 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.029, "high": 0.0297, "low": 0.02871, "close": 0.02948, "volume": 248758738.0, "close_time": 1770537599999, "quote_volume": 7234236.7042, "trades": 82249, "taker_buy_base": 130088804.0, "taker_buy_quote": 3784451.93059 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02948, "high": 0.03007, "low": 0.02896, "close": 0.02994, "volume": 990057399.0, "close_time": 1770551999999, "quote_volume": 29194516.87384, "trades": 194649, "taker_buy_base": 496186110.0, "taker_buy_quote": 14633423.53728 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02994, "high": 0.02996, "low": 0.02901, "close": 0.02907, "volume": 1090904433.0, "close_time": 1770566399999, "quote_volume": 31909710.78499, "trades": 149125, "taker_buy_base": 544153331.0, "taker_buy_quote": 15917926.39795 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02907, "high": 0.02908, "low": 0.02772, "close": 0.02776, "volume": 1050153312.0, "close_time": 1770580799999, "quote_volume": 29880230.50311, "trades": 133214, "taker_buy_base": 529031869.0, "taker_buy_quote": 15049521.21473 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02776, "high": 0.02828, "low": 0.02726, "close": 0.0276, "volume": 79854069.0, "close_time": 1770595199999, "quote_volume": 2212363.11073, "trades": 22141, "taker_buy_base": 39885885.0, "taker_buy_quote": 1104818.96934 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02762, "high": 0.02838, "low": 0.02742, "close": 0.02816, "volume": 100178992.0, "close_time": 1770609599999, "quote_volume": 2804020.88854, "trades": 40214, "taker_buy_base": 48408155.0, "taker_buy_quote": 1354817.61684 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02816, "high": 0.02835, "low": 0.02601, "close": 0.02679, "volume": 833545822.0, "close_time": 1770623999999, "quote_volume": 22532730.80366, "trades": 177648, "taker_buy_base": 415657883.0, "taker_buy_quote": 11235855.11227 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0268, "high": 0.02738, "low": 0.02619, "close": 0.02706, "volume": 1885873393.0, "close_time": 1770638399999, "quote_volume": 50471781.61436, "trades": 249840, "taker_buy_base": 943559480.0, "taker_buy_quote": 25254942.83886 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02707, "high": 0.02736, "low": 0.02658, "close": 0.02715, "volume": 1768295938.0, "close_time": 1770652799999, "quote_volume": 47731248.2316, "trades": 167998, "taker_buy_base": 880894395.0, "taker_buy_quote": 23780393.03896 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02715, "high": 0.02929, "low": 0.02714, "close": 0.02833, "volume": 1047001647.0, "close_time": 1770667199999, "quote_volume": 29670907.34897, "trades": 98142, "taker_buy_base": 527379805.0, "taker_buy_quote": 14948224.28721 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02834, "high": 0.02881, "low": 0.02784, "close": 0.02813, "volume": 96262361.0, "close_time": 1770681599999, "quote_volume": 2736409.36399, "trades": 17038, "taker_buy_base": 47625743.0, "taker_buy_quote": 1353711.58666 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02814, "high": 0.02841, "low": 0.02731, "close": 0.02776, "volume": 284330185.0, "close_time": 1770695999999, "quote_volume": 7889076.57611, "trades": 64318, "taker_buy_base": 143203873.0, "taker_buy_quote": 3973156.84844 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02777, "high": 0.02839, "low": 0.02675, "close": 0.02684, "volume": 1332011459.0, "close_time": 1770710399999, "quote_volume": 36166201.96656, "trades": 146255, "taker_buy_base": 673895534.0, "taker_buy_quote": 18300609.09185 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02685, "high": 0.02762, "low": 0.02671, "close": 0.02678, "volume": 2548017254.0, "close_time": 1770724799999, "quote_volume": 69076364.27839, "trades": 240985, "taker_buy_base": 1254140662.0, "taker_buy_quote": 34003563.50858 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02679, "high": 0.02698, "low": 0.02536, "close": 0.02549, "volume": 3446013781.0, "close_time": 1770739199999, "quote_volume": 88839374.25593, "trades": 244007, "taker_buy_base": 1704095276.0, "taker_buy_quote": 43934283.50534 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02549, "high": 0.02551, "low": 0.02288, "close": 0.024, "volume": 2216027500.0, "close_time": 1770753599999, "quote_volume": 52607467.60788, "trades": 226088, "taker_buy_base": 1102748966.0, "taker_buy_quote": 26177369.75497 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02399, "high": 0.02439, "low": 0.02254, "close": 0.02271, "volume": 295286004.0, "close_time": 1770767999999, "quote_volume": 6960960.92618, "trades": 45051, "taker_buy_base": 147530011.0, "taker_buy_quote": 3478225.02368 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02272, "high": 0.02297, "low": 0.02068, "close": 0.02117, "volume": 192463797.0, "close_time": 1770782399999, "quote_volume": 4186096.74116, "trades": 63200, "taker_buy_base": 88371935.0, "taker_buy_quote": 1919978.47741 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02116, "high": 0.0215, "low": 0.01968, "close": 0.01974, "volume": 235376277.0, "close_time": 1770796799999, "quote_volume": 4794447.37002, "trades": 64128, "taker_buy_base": 120610164.0, "taker_buy_quote": 2458438.9854 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01975, "high": 0.02031, "low": 0.01831, "close": 0.01868, "volume": 355928034.0, "close_time": 1770811199999, "quote_volume": 6909000.17688, "trades": 85378, "taker_buy_base": 187133989.0, "taker_buy_quote": 3631616.73581 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01867, "high": 0.01973, "low": 0.01808, "close": 0.01885, "volume": 282936623.0, "close_time": 1770825599999, "quote_volume": 5325418.60459, "trades": 80111, "taker_buy_base": 136191767.0, "taker_buy_quote": 2562630.56533 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01884, "high": 0.01927, "low": 0.01857, "close": 0.01886, "volume": 152339201.0, "close_time": 1770839999999, "quote_volume": 2884899.14921, "trades": 40191, "taker_buy_base": 72368670.0, "taker_buy_quote": 1371041.15896 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01885, "high": 0.01923, "low": 0.01805, "close": 0.01887, "volume": 121009275.0, "close_time": 1770854399999, "quote_volume": 2250280.974, "trades": 30412, "taker_buy_base": 64487903.0, "taker_buy_quote": 1199197.81976 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01888, "high": 0.01981, "low": 0.01874, "close": 0.01915, "volume": 123233377.0, "close_time": 1770868799999, "quote_volume": 2379498.90296, "trades": 38110, "taker_buy_base": 60843868.0, "taker_buy_quote": 1174486.09558 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01915, "high": 0.01931, "low": 0.01833, "close": 0.0187, "volume": 144838933.0, "close_time": 1770883199999, "quote_volume": 2721111.22666, "trades": 51080, "taker_buy_base": 73208602.0, "taker_buy_quote": 1375373.152 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0187, "high": 0.01876, "low": 0.0173, "close": 0.01744, "volume": 279111653.0, "close_time": 1770897599999, "quote_volume": 4977599.02653, "trades": 64900, "taker_buy_base": 139787546.0, "taker_buy_quote": 2491145.39621 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01745, "high": 0.01756, "low": 0.0166, "close": 0.01721, "volume": 320775066.0, "close_time": 1770911999999, "quote_volume": 5507746.80875, "trades": 63962, "taker_buy_base": 158910334.0, "taker_buy_quote": 2730226.67852 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01722, "high": 0.0179, "low": 0.01667, "close": 0.0176, "volume": 174984688.0, "close_time": 1770926399999, "quote_volume": 3012546.19839, "trades": 37508, "taker_buy_base": 83755717.0, "taker_buy_quote": 1440028.68507 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01761, "high": 0.01822, "low": 0.01732, "close": 0.01814, "volume": 93046964.0, "close_time": 1770940799999, "quote_volume": 1653117.00632, "trades": 19948, "taker_buy_base": 37628402.0, "taker_buy_quote": 668719.42184 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01814, "high": 0.01867, "low": 0.01743, "close": 0.01766, "volume": 209824826.0, "close_time": 1770955199999, "quote_volume": 3788193.13909, "trades": 62866, "taker_buy_base": 105481556.0, "taker_buy_quote": 1902816.95106 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01766, "high": 0.01817, "low": 0.01731, "close": 0.01739, "volume": 234369417.0, "close_time": 1770969599999, "quote_volume": 4140028.18194, "trades": 72753, "taker_buy_base": 116815347.0, "taker_buy_quote": 2063453.9843 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01739, "high": 0.01815, "low": 0.01728, "close": 0.01751, "volume": 332246465.0, "close_time": 1770983999999, "quote_volume": 5852515.40016, "trades": 72497, "taker_buy_base": 161133933.0, "taker_buy_quote": 2838146.3535 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0175, "high": 0.01883, "low": 0.0173, "close": 0.01857, "volume": 327671067.0, "close_time": 1770998399999, "quote_volume": 5841495.05612, "trades": 69698, "taker_buy_base": 157772169.0, "taker_buy_quote": 2812768.21214 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01857, "high": 0.02143, "low": 0.01825, "close": 0.02027, "volume": 502351904.0, "close_time": 1771012799999, "quote_volume": 9975561.75532, "trades": 119768, "taker_buy_base": 249900618.0, "taker_buy_quote": 4960280.22447 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02026, "high": 0.02074, "low": 0.01962, "close": 0.01964, "volume": 179605387.0, "close_time": 1771027199999, "quote_volume": 3635917.63834, "trades": 58995, "taker_buy_base": 86309947.0, "taker_buy_quote": 1746908.40386 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01963, "high": 0.02076, "low": 0.01934, "close": 0.02054, "volume": 202675002.0, "close_time": 1771041599999, "quote_volume": 4094567.613, "trades": 59916, "taker_buy_base": 103412643.0, "taker_buy_quote": 2090354.435 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02054, "high": 0.0223, "low": 0.02018, "close": 0.02169, "volume": 599786213.0, "close_time": 1771055999999, "quote_volume": 12844741.89819, "trades": 192170, "taker_buy_base": 297476930.0, "taker_buy_quote": 6372248.67112 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02168, "high": 0.0218, "low": 0.01907, "close": 0.01991, "volume": 860657412.0, "close_time": 1771070399999, "quote_volume": 17336461.87202, "trades": 145355, "taker_buy_base": 420597210.0, "taker_buy_quote": 8470830.92179 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01991, "high": 0.0204, "low": 0.01944, "close": 0.01988, "volume": 354314302.0, "close_time": 1771084799999, "quote_volume": 7049782.00913, "trades": 77114, "taker_buy_base": 170216236.0, "taker_buy_quote": 3387611.41541 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01988, "high": 0.02162, "low": 0.01964, "close": 0.02153, "volume": 1072188356.0, "close_time": 1771099199999, "quote_volume": 21927033.29861, "trades": 116803, "taker_buy_base": 531109346.0, "taker_buy_quote": 10861273.49389 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02153, "high": 0.02234, "low": 0.02106, "close": 0.0213, "volume": 189577466.0, "close_time": 1771113599999, "quote_volume": 4107905.21723, "trades": 45458, "taker_buy_base": 93694288.0, "taker_buy_quote": 2030386.58463 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0213, "high": 0.02132, "low": 0.02037, "close": 0.02066, "volume": 196359398.0, "close_time": 1771127999999, "quote_volume": 4101763.02534, "trades": 67333, "taker_buy_base": 97882232.0, "taker_buy_quote": 2044916.97847 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02066, "high": 0.02272, "low": 0.02066, "close": 0.02211, "volume": 558602568.0, "close_time": 1771142399999, "quote_volume": 12023658.98366, "trades": 197203, "taker_buy_base": 246566421.0, "taker_buy_quote": 5306033.59655 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02211, "high": 0.02267, "low": 0.02114, "close": 0.02149, "volume": 877199102.0, "close_time": 1771156799999, "quote_volume": 19063282.54145, "trades": 254914, "taker_buy_base": 391721069.0, "taker_buy_quote": 8512508.5632 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0215, "high": 0.02176, "low": 0.02012, "close": 0.02128, "volume": 795667681.0, "close_time": 1771171199999, "quote_volume": 16581776.66148, "trades": 236757, "taker_buy_base": 376449909.0, "taker_buy_quote": 7841469.11444 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02128, "high": 0.02129, "low": 0.0195, "close": 0.01995, "volume": 411728585.0, "close_time": 1771185599999, "quote_volume": 8352300.98815, "trades": 137243, "taker_buy_base": 197851513.0, "taker_buy_quote": 4013883.60273 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01996, "high": 0.02021, "low": 0.01971, "close": 0.0201, "volume": 143588348.0, "close_time": 1771199999999, "quote_volume": 2867472.36211, "trades": 36826, "taker_buy_base": 73097939.0, "taker_buy_quote": 1459992.99963 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0201, "high": 0.02235, "low": 0.02002, "close": 0.02209, "volume": 506991170.0, "close_time": 1771214399999, "quote_volume": 10806736.09145, "trades": 122495, "taker_buy_base": 255729108.0, "taker_buy_quote": 5451526.82679 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0221, "high": 0.023, "low": 0.02136, "close": 0.02152, "volume": 2142425823.0, "close_time": 1771228799999, "quote_volume": 47517676.19494, "trades": 364114, "taker_buy_base": 1016196540.0, "taker_buy_quote": 22544405.87825 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02151, "high": 0.02306, "low": 0.02121, "close": 0.02298, "volume": 2011686643.0, "close_time": 1771243199999, "quote_volume": 44406955.65408, "trades": 281302, "taker_buy_base": 944046847.0, "taker_buy_quote": 20843141.08252 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02297, "high": 0.02441, "low": 0.02228, "close": 0.0224, "volume": 3371966958.0, "close_time": 1771257599999, "quote_volume": 77708756.94705, "trades": 491571, "taker_buy_base": 1623039088.0, "taker_buy_quote": 37404004.14639 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02239, "high": 0.02493, "low": 0.02234, "close": 0.0234, "volume": 1580704903.0, "close_time": 1771271999999, "quote_volume": 37245028.80064, "trades": 273232, "taker_buy_base": 775663966.0, "taker_buy_quote": 18274942.17823 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0234, "high": 0.02397, "low": 0.02271, "close": 0.02282, "volume": 312393204.0, "close_time": 1771286399999, "quote_volume": 7301340.47444, "trades": 67729, "taker_buy_base": 156903182.0, "taker_buy_quote": 3666550.68124 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02281, "high": 0.02285, "low": 0.02151, "close": 0.02158, "volume": 1327632311.0, "close_time": 1771300799999, "quote_volume": 29552286.82031, "trades": 171520, "taker_buy_base": 649752407.0, "taker_buy_quote": 14467445.7001 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02159, "high": 0.02176, "low": 0.02064, "close": 0.02113, "volume": 11382743016.0, "close_time": 1771315199999, "quote_volume": 239182386.94607, "trades": 1108984, "taker_buy_base": 2630082940.0, "taker_buy_quote": 55610144.15557 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02112, "high": 0.02139, "low": 0.02007, "close": 0.02014, "volume": 2480885303.0, "close_time": 1771329599999, "quote_volume": 51419618.59408, "trades": 322477, "taker_buy_base": 793292545.0, "taker_buy_quote": 16509155.72088 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02014, "high": 0.0202, "low": 0.01953, "close": 0.01978, "volume": 155332064.0, "close_time": 1771343999999, "quote_volume": 3086692.00361, "trades": 22208, "taker_buy_base": 74406815.0, "taker_buy_quote": 1478583.09763 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01979, "high": 0.0202, "low": 0.01923, "close": 0.01928, "volume": 125420272.0, "close_time": 1771358399999, "quote_volume": 2482360.88256, "trades": 21404, "taker_buy_base": 60428277.0, "taker_buy_quote": 1196628.659 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01928, "high": 0.01961, "low": 0.01905, "close": 0.0193, "volume": 86076387.0, "close_time": 1771372799999, "quote_volume": 1662082.91615, "trades": 18444, "taker_buy_base": 47704463.0, "taker_buy_quote": 921315.05518 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0193, "high": 0.01931, "low": 0.01821, "close": 0.01894, "volume": 125099036.0, "close_time": 1771387199999, "quote_volume": 2334170.01727, "trades": 24328, "taker_buy_base": 65578195.0, "taker_buy_quote": 1223743.89374 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01894, "high": 0.0191, "low": 0.01862, "close": 0.01883, "volume": 66582350.0, "close_time": 1771401599999, "quote_volume": 1258597.51487, "trades": 15031, "taker_buy_base": 34583558.0, "taker_buy_quote": 654150.06762 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01884, "high": 0.01981, "low": 0.01883, "close": 0.01949, "volume": 91804400.0, "close_time": 1771415999999, "quote_volume": 1785314.91024, "trades": 22651, "taker_buy_base": 52730166.0, "taker_buy_quote": 1025278.7113 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.01949, "high": 0.02007, "low": 0.01933, "close": 0.01958, "volume": 93209797.0, "close_time": 1771430399999, "quote_volume": 1838099.85363, "trades": 26282, "taker_buy_base": 46303911.0, "taker_buy_quote": 913707.98171 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01959, "high": 0.01966, "low": 0.01874, "close": 0.01891, "volume": 73918593.0, "close_time": 1771444799999, "quote_volume": 1422909.80611, "trades": 18395, "taker_buy_base": 35116918.0, "taker_buy_quote": 676309.56917 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01891, "high": 0.01919, "low": 0.01859, "close": 0.01883, "volume": 50348772.0, "close_time": 1771459199999, "quote_volume": 951014.81812, "trades": 11574, "taker_buy_base": 25657750.0, "taker_buy_quote": 484720.2164 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01883, "high": 0.02174, "low": 0.0186, "close": 0.02145, "volume": 238359219.0, "close_time": 1771473599999, "quote_volume": 4826682.21672, "trades": 57453, "taker_buy_base": 119580919.0, "taker_buy_quote": 2413600.66833 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02145, "high": 0.022, "low": 0.02056, "close": 0.02132, "volume": 232254661.0, "close_time": 1771487999999, "quote_volume": 4925884.48776, "trades": 57511, "taker_buy_base": 110247537.0, "taker_buy_quote": 2337734.83095 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02131, "high": 0.02168, "low": 0.02068, "close": 0.02107, "volume": 139866240.0, "close_time": 1771502399999, "quote_volume": 2963076.3503, "trades": 38434, "taker_buy_base": 68684457.0, "taker_buy_quote": 1455286.36541 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02107, "high": 0.02145, "low": 0.02006, "close": 0.02024, "volume": 180845557.0, "close_time": 1771516799999, "quote_volume": 3749826.94039, "trades": 41438, "taker_buy_base": 91547126.0, "taker_buy_quote": 1897697.16365 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02024, "high": 0.02062, "low": 0.01946, "close": 0.02036, "volume": 93030921.0, "close_time": 1771531199999, "quote_volume": 1860627.36309, "trades": 26877, "taker_buy_base": 44362863.0, "taker_buy_quote": 886492.4131 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02037, "high": 0.02042, "low": 0.01987, "close": 0.0201, "volume": 34534564.0, "close_time": 1771545599999, "quote_volume": 695469.71619, "trades": 11285, "taker_buy_base": 18817639.0, "taker_buy_quote": 378924.98068 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02008, "high": 0.02024, "low": 0.01956, "close": 0.01965, "volume": 70024061.0, "close_time": 1771559999999, "quote_volume": 1390757.234, "trades": 15638, "taker_buy_base": 37272202.0, "taker_buy_quote": 740350.84503 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01964, "high": 0.02044, "low": 0.01926, "close": 0.01982, "volume": 75256163.0, "close_time": 1771574399999, "quote_volume": 1493871.45344, "trades": 18084, "taker_buy_base": 34591378.0, "taker_buy_quote": 687041.1688 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01981, "high": 0.02087, "low": 0.01977, "close": 0.02047, "volume": 64732061.0, "close_time": 1771588799999, "quote_volume": 1319463.90388, "trades": 16404, "taker_buy_base": 32055461.0, "taker_buy_quote": 653234.48554 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02047, "high": 0.02291, "low": 0.02036, "close": 0.0228, "volume": 267986751.0, "close_time": 1771603199999, "quote_volume": 5843077.60032, "trades": 67948, "taker_buy_base": 135371247.0, "taker_buy_quote": 2950861.02169 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0228, "high": 0.02419, "low": 0.02238, "close": 0.02359, "volume": 213073005.0, "close_time": 1771617599999, "quote_volume": 4980223.04937, "trades": 74347, "taker_buy_base": 100835897.0, "taker_buy_quote": 2359489.10658 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0236, "high": 0.02459, "low": 0.02263, "close": 0.02287, "volume": 125256851.0, "close_time": 1771631999999, "quote_volume": 2986301.506, "trades": 45456, "taker_buy_base": 63515124.0, "taker_buy_quote": 1513450.4483 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02287, "high": 0.02337, "low": 0.02206, "close": 0.02287, "volume": 118865913.0, "close_time": 1771646399999, "quote_volume": 2706286.23015, "trades": 39560, "taker_buy_base": 59711380.0, "taker_buy_quote": 1358505.52574 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02287, "high": 0.02517, "low": 0.02267, "close": 0.02455, "volume": 145768268.0, "close_time": 1771660799999, "quote_volume": 3494761.57122, "trades": 56098, "taker_buy_base": 72268449.0, "taker_buy_quote": 1732850.32486 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02456, "high": 0.026, "low": 0.02422, "close": 0.02539, "volume": 202500446.0, "close_time": 1771675199999, "quote_volume": 5092226.63698, "trades": 74134, "taker_buy_base": 100947688.0, "taker_buy_quote": 2539681.37976 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02539, "high": 0.02563, "low": 0.02424, "close": 0.02472, "volume": 118467288.0, "close_time": 1771689599999, "quote_volume": 2956090.93964, "trades": 40054, "taker_buy_base": 59430525.0, "taker_buy_quote": 1483847.11301 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02473, "high": 0.02619, "low": 0.0246, "close": 0.0252, "volume": 106719454.0, "close_time": 1771703999999, "quote_volume": 2714181.51933, "trades": 34417, "taker_buy_base": 56670234.0, "taker_buy_quote": 1440916.2308 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02521, "high": 0.02593, "low": 0.02249, "close": 0.02274, "volume": 169361119.0, "close_time": 1771718399999, "quote_volume": 4097276.59835, "trades": 42977, "taker_buy_base": 69195730.0, "taker_buy_quote": 1692471.27652 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02275, "high": 0.02334, "low": 0.02178, "close": 0.02214, "volume": 172811374.0, "close_time": 1771732799999, "quote_volume": 3900424.15244, "trades": 43095, "taker_buy_base": 81833013.0, "taker_buy_quote": 1846505.97833 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02213, "high": 0.02318, "low": 0.02209, "close": 0.02296, "volume": 53556980.0, "close_time": 1771747199999, "quote_volume": 1208431.80181, "trades": 15759, "taker_buy_base": 27747259.0, "taker_buy_quote": 626157.36277 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02295, "high": 0.02366, "low": 0.02286, "close": 0.02333, "volume": 62355470.0, "close_time": 1771761599999, "quote_volume": 1450375.50223, "trades": 18143, "taker_buy_base": 29947697.0, "taker_buy_quote": 696458.46554 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02333, "high": 0.02343, "low": 0.02154, "close": 0.02172, "volume": 92539239.0, "close_time": 1771775999999, "quote_volume": 2065825.74991, "trades": 21500, "taker_buy_base": 46359783.0, "taker_buy_quote": 1034564.99601 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02172, "high": 0.02198, "low": 0.02107, "close": 0.02132, "volume": 47867582.0, "close_time": 1771790399999, "quote_volume": 1028339.10317, "trades": 13801, "taker_buy_base": 25114826.0, "taker_buy_quote": 539576.43045 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02131, "high": 0.02155, "low": 0.02088, "close": 0.02144, "volume": 31593175.0, "close_time": 1771804799999, "quote_volume": 670962.27969, "trades": 9641, "taker_buy_base": 15693526.0, "taker_buy_quote": 333244.7806 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02145, "high": 0.02149, "low": 0.0204, "close": 0.02078, "volume": 88940765.0, "close_time": 1771819199999, "quote_volume": 1862634.62621, "trades": 22446, "taker_buy_base": 45847253.0, "taker_buy_quote": 961054.2394 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02079, "high": 0.02162, "low": 0.02046, "close": 0.0212, "volume": 63173579.0, "close_time": 1771833599999, "quote_volume": 1333067.07816, "trades": 16481, "taker_buy_base": 30715845.0, "taker_buy_quote": 648324.64633 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0212, "high": 0.022, "low": 0.02099, "close": 0.02177, "volume": 82171906.0, "close_time": 1771847999999, "quote_volume": 1769139.81897, "trades": 16416, "taker_buy_base": 40436405.0, "taker_buy_quote": 869746.54373 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02175, "high": 0.02193, "low": 0.0209, "close": 0.02107, "volume": 71179458.0, "close_time": 1771862399999, "quote_volume": 1529487.94598, "trades": 15934, "taker_buy_base": 34860931.0, "taker_buy_quote": 749027.88056 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02107, "high": 0.02169, "low": 0.02089, "close": 0.02122, "volume": 55879940.0, "close_time": 1771876799999, "quote_volume": 1191334.50955, "trades": 14360, "taker_buy_base": 25569439.0, "taker_buy_quote": 545169.92058 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02123, "high": 0.02186, "low": 0.02109, "close": 0.02136, "volume": 61286405.0, "close_time": 1771891199999, "quote_volume": 1317991.38132, "trades": 14254, "taker_buy_base": 29890167.0, "taker_buy_quote": 642763.87934 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02135, "high": 0.02352, "low": 0.02121, "close": 0.02288, "volume": 152840382.0, "close_time": 1771905599999, "quote_volume": 3401204.85512, "trades": 41684, "taker_buy_base": 77668284.0, "taker_buy_quote": 1729220.14531 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02289, "high": 0.02328, "low": 0.02141, "close": 0.0223, "volume": 148419661.0, "close_time": 1771919999999, "quote_volume": 3312491.96198, "trades": 48246, "taker_buy_base": 68797198.0, "taker_buy_quote": 1534893.68295 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02231, "high": 0.0235, "low": 0.02217, "close": 0.02277, "volume": 158359198.0, "close_time": 1771934399999, "quote_volume": 3628602.57636, "trades": 42006, "taker_buy_base": 85788044.0, "taker_buy_quote": 1967208.38011 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02277, "high": 0.02426, "low": 0.02246, "close": 0.02363, "volume": 149160882.0, "close_time": 1771948799999, "quote_volume": 3475205.61404, "trades": 38596, "taker_buy_base": 73866846.0, "taker_buy_quote": 1720667.10273 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02363, "high": 0.02397, "low": 0.023, "close": 0.02326, "volume": 79795762.0, "close_time": 1771963199999, "quote_volume": 1872628.04305, "trades": 21538, "taker_buy_base": 38044318.0, "taker_buy_quote": 893585.14138 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.02326, "high": 0.0238, "low": 0.02271, "close": 0.02282, "volume": 50754373.0, "close_time": 1771977599999, "quote_volume": 1182128.274, "trades": 12660, "taker_buy_base": 24719001.0, "taker_buy_quote": 575858.63278 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02283, "high": 0.02347, "low": 0.02248, "close": 0.02253, "volume": 56519742.0, "close_time": 1771991999999, "quote_volume": 1295595.05892, "trades": 13595, "taker_buy_base": 24580118.0, "taker_buy_quote": 563744.9774 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02253, "high": 0.0233, "low": 0.0223, "close": 0.02327, "volume": 49254698.0, "close_time": 1772006399999, "quote_volume": 1124703.99468, "trades": 12336, "taker_buy_base": 23657274.0, "taker_buy_quote": 539772.58641 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02327, "high": 0.02348, "low": 0.02252, "close": 0.02277, "volume": 49541764.0, "close_time": 1772020799999, "quote_volume": 1140740.37589, "trades": 12663, "taker_buy_base": 23679829.0, "taker_buy_quote": 545468.0175 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02278, "high": 0.02279, "low": 0.02133, "close": 0.02189, "volume": 83840101.0, "close_time": 1772035199999, "quote_volume": 1837853.30862, "trades": 20596, "taker_buy_base": 41823651.0, "taker_buy_quote": 917182.83021 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0219, "high": 0.02235, "low": 0.02172, "close": 0.02196, "volume": 46148301.0, "close_time": 1772049599999, "quote_volume": 1013528.43328, "trades": 11316, "taker_buy_base": 20998106.0, "taker_buy_quote": 461033.00055 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02195, "high": 0.02262, "low": 0.02171, "close": 0.02243, "volume": 48794002.0, "close_time": 1772063999999, "quote_volume": 1088141.08721, "trades": 12769, "taker_buy_base": 24297285.0, "taker_buy_quote": 542024.39846 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02243, "high": 0.02452, "low": 0.02223, "close": 0.02372, "volume": 157905557.0, "close_time": 1772078399999, "quote_volume": 3717744.44786, "trades": 43043, "taker_buy_base": 78558414.0, "taker_buy_quote": 1851788.30415 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02371, "high": 0.02482, "low": 0.02303, "close": 0.02457, "volume": 99867182.0, "close_time": 1772092799999, "quote_volume": 2410483.64998, "trades": 25471, "taker_buy_base": 43279009.0, "taker_buy_quote": 1044560.75161 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02458, "high": 0.0253, "low": 0.02361, "close": 0.02396, "volume": 82877621.0, "close_time": 1772107199999, "quote_volume": 2024634.82291, "trades": 22816, "taker_buy_base": 40428275.0, "taker_buy_quote": 990126.84459 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02397, "high": 0.02457, "low": 0.02334, "close": 0.02433, "volume": 91222060.0, "close_time": 1772121599999, "quote_volume": 2194137.26342, "trades": 21082, "taker_buy_base": 39889536.0, "taker_buy_quote": 960760.60316 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02432, "high": 0.02566, "low": 0.02398, "close": 0.02501, "volume": 164283033.0, "close_time": 1772135999999, "quote_volume": 4087557.81386, "trades": 35021, "taker_buy_base": 81329904.0, "taker_buy_quote": 2023024.58399 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.025, "high": 0.02589, "low": 0.02478, "close": 0.02489, "volume": 88571032.0, "close_time": 1772150399999, "quote_volume": 2247173.95381, "trades": 19477, "taker_buy_base": 44460371.0, "taker_buy_quote": 1128886.31274 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02489, "high": 0.02551, "low": 0.02397, "close": 0.02418, "volume": 85571326.0, "close_time": 1772164799999, "quote_volume": 2117885.87279, "trades": 15996, "taker_buy_base": 42502358.0, "taker_buy_quote": 1053236.52346 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02419, "high": 0.02451, "low": 0.02337, "close": 0.02354, "volume": 57558536.0, "close_time": 1772179199999, "quote_volume": 1377653.85787, "trades": 10378, "taker_buy_base": 26733910.0, "taker_buy_quote": 640677.29868 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02354, "high": 0.02365, "low": 0.02296, "close": 0.02303, "volume": 46214980.0, "close_time": 1772193599999, "quote_volume": 1077888.49461, "trades": 11559, "taker_buy_base": 22332431.0, "taker_buy_quote": 520912.45826 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.02301, "high": 0.0232, "low": 0.02229, "close": 0.02238, "volume": 60182855.0, "close_time": 1772207999999, "quote_volume": 1364865.43793, "trades": 12981, "taker_buy_base": 25648151.0, "taker_buy_quote": 582538.24472 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02238, "high": 0.02253, "low": 0.02166, "close": 0.02171, "volume": 51135693.0, "close_time": 1772222399999, "quote_volume": 1134838.59003, "trades": 11481, "taker_buy_base": 22273987.0, "taker_buy_quote": 493706.0517 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02173, "high": 0.02237, "low": 0.0212, "close": 0.02234, "volume": 46845713.0, "close_time": 1772236799999, "quote_volume": 1017599.38549, "trades": 8806, "taker_buy_base": 24045939.0, "taker_buy_quote": 521937.90191 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02233, "high": 0.02324, "low": 0.02221, "close": 0.0226, "volume": 66466358.0, "close_time": 1772251199999, "quote_volume": 1510054.9699, "trades": 13117, "taker_buy_base": 31035777.0, "taker_buy_quote": 705270.7 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02259, "high": 0.02343, "low": 0.02175, "close": 0.02186, "volume": 84829319.0, "close_time": 1772265599999, "quote_volume": 1911580.81084, "trades": 17391, "taker_buy_base": 41970905.0, "taker_buy_quote": 945416.1128 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02186, "high": 0.02206, "low": 0.02125, "close": 0.02143, "volume": 55188826.0, "close_time": 1772279999999, "quote_volume": 1196132.40374, "trades": 11470, "taker_buy_base": 27587290.0, "taker_buy_quote": 598065.18325 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02144, "high": 0.02254, "low": 0.02131, "close": 0.02222, "volume": 52977828.0, "close_time": 1772294399999, "quote_volume": 1162730.02829, "trades": 11016, "taker_buy_base": 27567711.0, "taker_buy_quote": 604506.02716 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02222, "high": 0.02257, "low": 0.02165, "close": 0.02244, "volume": 25344823.0, "close_time": 1772308799999, "quote_volume": 560377.92439, "trades": 5870, "taker_buy_base": 11188272.0, "taker_buy_quote": 247278.0375 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02243, "high": 0.02286, "low": 0.0221, "close": 0.02225, "volume": 38169321.0, "close_time": 1772323199999, "quote_volume": 858334.08509, "trades": 6804, "taker_buy_base": 17376943.0, "taker_buy_quote": 390973.61827 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02225, "high": 0.02288, "low": 0.02182, "close": 0.0221, "volume": 55192864.0, "close_time": 1772337599999, "quote_volume": 1233024.32798, "trades": 10223, "taker_buy_base": 25699762.0, "taker_buy_quote": 574059.88429 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02211, "high": 0.02244, "low": 0.02173, "close": 0.02196, "volume": 38936996.0, "close_time": 1772351999999, "quote_volume": 857414.70724, "trades": 7335, "taker_buy_base": 18838447.0, "taker_buy_quote": 414653.34739 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02195, "high": 0.02203, "low": 0.02139, "close": 0.02173, "volume": 37006356.0, "close_time": 1772366399999, "quote_volume": 802696.18995, "trades": 6937, "taker_buy_base": 17466706.0, "taker_buy_quote": 378696.1293 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.02172, "high": 0.02213, "low": 0.02128, "close": 0.02147, "volume": 53383516.0, "close_time": 1772380799999, "quote_volume": 1155793.13428, "trades": 8134, "taker_buy_base": 25222203.0, "taker_buy_quote": 546062.63045 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02148, "high": 0.02159, "low": 0.02071, "close": 0.02075, "volume": 66571186.0, "close_time": 1772395199999, "quote_volume": 1404022.59005, "trades": 10198, "taker_buy_base": 29454659.0, "taker_buy_quote": 621618.2011 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02074, "high": 0.02095, "low": 0.02, "close": 0.02052, "volume": 65980638.0, "close_time": 1772409599999, "quote_volume": 1351695.63445, "trades": 7918, "taker_buy_base": 32786679.0, "taker_buy_quote": 669773.49091 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02053, "high": 0.02105, "low": 0.02035, "close": 0.02076, "volume": 45779479.0, "close_time": 1772423999999, "quote_volume": 950479.94214, "trades": 6859, "taker_buy_base": 25715155.0, "taker_buy_quote": 533873.05716 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02076, "high": 0.0208, "low": 0.01965, "close": 0.01972, "volume": 73618394.0, "close_time": 1772438399999, "quote_volume": 1480867.91513, "trades": 21753, "taker_buy_base": 25905086.0, "taker_buy_quote": 520383.42003 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01972, "high": 0.02014, "low": 0.0195, "close": 0.01983, "volume": 50727001.0, "close_time": 1772452799999, "quote_volume": 1006077.73845, "trades": 10049, "taker_buy_base": 20767454.0, "taker_buy_quote": 412474.22216 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01983, "high": 0.02026, "low": 0.01921, "close": 0.02004, "volume": 82342065.0, "close_time": 1772467199999, "quote_volume": 1622549.01546, "trades": 13635, "taker_buy_base": 36966945.0, "taker_buy_quote": 729206.1012 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02005, "high": 0.02019, "low": 0.01952, "close": 0.01966, "volume": 45896488.0, "close_time": 1772481599999, "quote_volume": 908669.64621, "trades": 8771, "taker_buy_base": 21873252.0, "taker_buy_quote": 432969.36513 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01965, "high": 0.01985, "low": 0.01917, "close": 0.01938, "volume": 34731803.0, "close_time": 1772495999999, "quote_volume": 678039.41141, "trades": 5517, "taker_buy_base": 15951427.0, "taker_buy_quote": 311719.88491 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01938, "high": 0.01978, "low": 0.01927, "close": 0.01959, "volume": 52291677.0, "close_time": 1772510399999, "quote_volume": 1022291.1777, "trades": 9435, "taker_buy_base": 32635188.0, "taker_buy_quote": 638050.17863 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01958, "high": 0.01965, "low": 0.01914, "close": 0.0194, "volume": 48216641.0, "close_time": 1772524799999, "quote_volume": 936374.70989, "trades": 7052, "taker_buy_base": 26764749.0, "taker_buy_quote": 519770.21486 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0194, "high": 0.01944, "low": 0.01871, "close": 0.01901, "volume": 56763069.0, "close_time": 1772539199999, "quote_volume": 1078734.12396, "trades": 8490, "taker_buy_base": 24123658.0, "taker_buy_quote": 458641.56872 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01902, "high": 0.01957, "low": 0.0188, "close": 0.01954, "volume": 67666709.0, "close_time": 1772553599999, "quote_volume": 1297848.12886, "trades": 10906, "taker_buy_base": 31578577.0, "taker_buy_quote": 606196.76545 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01955, "high": 0.02032, "low": 0.01946, "close": 0.02006, "volume": 77900163.0, "close_time": 1772567999999, "quote_volume": 1552408.05274, "trades": 11678, "taker_buy_base": 38403692.0, "taker_buy_quote": 765342.67869 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02007, "high": 0.02105, "low": 0.02003, "close": 0.02065, "volume": 78342615.0, "close_time": 1772582399999, "quote_volume": 1609041.69719, "trades": 10558, "taker_buy_base": 37267203.0, "taker_buy_quote": 765408.36936 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02065, "high": 0.02089, "low": 0.02026, "close": 0.02033, "volume": 46225632.0, "close_time": 1772596799999, "quote_volume": 950726.24341, "trades": 8206, "taker_buy_base": 22090173.0, "taker_buy_quote": 454562.14513 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02034, "high": 0.0206, "low": 0.01939, "close": 0.01983, "volume": 110150232.0, "close_time": 1772611199999, "quote_volume": 2202502.02071, "trades": 16576, "taker_buy_base": 53340989.0, "taker_buy_quote": 1067922.2825 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01984, "high": 0.02033, "low": 0.01915, "close": 0.01931, "volume": 96408230.0, "close_time": 1772625599999, "quote_volume": 1909552.24567, "trades": 12472, "taker_buy_base": 45466505.0, "taker_buy_quote": 898609.19227 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01931, "high": 0.01984, "low": 0.0191, "close": 0.01983, "volume": 57143595.0, "close_time": 1772639999999, "quote_volume": 1114656.68481, "trades": 8544, "taker_buy_base": 26930474.0, "taker_buy_quote": 525783.99581 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01984, "high": 0.01991, "low": 0.01917, "close": 0.0193, "volume": 44041626.0, "close_time": 1772654399999, "quote_volume": 855299.24922, "trades": 8481, "taker_buy_base": 18729464.0, "taker_buy_quote": 363301.84776 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01931, "high": 0.01949, "low": 0.01905, "close": 0.01939, "volume": 34098354.0, "close_time": 1772668799999, "quote_volume": 655507.76929, "trades": 4537, "taker_buy_base": 14452538.0, "taker_buy_quote": 277993.70113 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01938, "high": 0.01982, "low": 0.01922, "close": 0.01953, "volume": 45759857.0, "close_time": 1772683199999, "quote_volume": 891860.43921, "trades": 6990, "taker_buy_base": 21464301.0, "taker_buy_quote": 418477.82225 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01954, "high": 0.01973, "low": 0.01907, "close": 0.01913, "volume": 30249650.0, "close_time": 1772697599999, "quote_volume": 586946.87117, "trades": 4548, "taker_buy_base": 12936876.0, "taker_buy_quote": 251279.05207 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01912, "high": 0.01937, "low": 0.01886, "close": 0.01897, "volume": 39221782.0, "close_time": 1772711999999, "quote_volume": 748044.43138, "trades": 5271, "taker_buy_base": 19467197.0, "taker_buy_quote": 371393.36119 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01896, "high": 0.02, "low": 0.01868, "close": 0.01959, "volume": 107781227.0, "close_time": 1772726399999, "quote_volume": 2084919.08562, "trades": 13321, "taker_buy_base": 57936293.0, "taker_buy_quote": 1120606.6464 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0196, "high": 0.02, "low": 0.01912, "close": 0.01974, "volume": 59389452.0, "close_time": 1772740799999, "quote_volume": 1155614.30341, "trades": 7757, "taker_buy_base": 32589064.0, "taker_buy_quote": 632731.22707 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01973, "high": 0.0207, "low": 0.01968, "close": 0.02004, "volume": 71430182.0, "close_time": 1772755199999, "quote_volume": 1448727.74571, "trades": 12444, "taker_buy_base": 34438241.0, "taker_buy_quote": 696776.34051 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02004, "high": 0.02017, "low": 0.01976, "close": 0.01998, "volume": 30064932.0, "close_time": 1772769599999, "quote_volume": 600180.8056, "trades": 6449, "taker_buy_base": 14458715.0, "taker_buy_quote": 288731.97579 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01999, "high": 0.02044, "low": 0.01974, "close": 0.02032, "volume": 45416270.0, "close_time": 1772783999999, "quote_volume": 913203.03008, "trades": 7951, "taker_buy_base": 22438357.0, "taker_buy_quote": 451044.80475 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02032, "high": 0.02053, "low": 0.01997, "close": 0.02019, "volume": 59413952.0, "close_time": 1772798399999, "quote_volume": 1205716.00757, "trades": 14967, "taker_buy_base": 24816932.0, "taker_buy_quote": 503530.04476 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02019, "high": 0.02071, "low": 0.02004, "close": 0.02042, "volume": 79917801.0, "close_time": 1772812799999, "quote_volume": 1630432.87111, "trades": 21857, "taker_buy_base": 39641214.0, "taker_buy_quote": 808795.15249 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02042, "high": 0.02062, "low": 0.01976, "close": 0.02041, "volume": 55829046.0, "close_time": 1772827199999, "quote_volume": 1127127.80322, "trades": 12997, "taker_buy_base": 29994469.0, "taker_buy_quote": 605766.04058 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02041, "high": 0.02111, "low": 0.0203, "close": 0.02075, "volume": 55272900.0, "close_time": 1772841599999, "quote_volume": 1146489.59618, "trades": 11224, "taker_buy_base": 29315540.0, "taker_buy_quote": 608448.49033 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02075, "high": 0.02094, "low": 0.02031, "close": 0.02058, "volume": 51515726.0, "close_time": 1772855999999, "quote_volume": 1060260.35238, "trades": 10366, "taker_buy_base": 23544085.0, "taker_buy_quote": 484514.00725 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02059, "high": 0.02067, "low": 0.01899, "close": 0.01942, "volume": 89721524.0, "close_time": 1772870399999, "quote_volume": 1767268.40255, "trades": 15577, "taker_buy_base": 41320922.0, "taker_buy_quote": 811626.70948 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01943, "high": 0.01982, "low": 0.01917, "close": 0.01924, "volume": 37608904.0, "close_time": 1772884799999, "quote_volume": 731659.70832, "trades": 7154, "taker_buy_base": 17123625.0, "taker_buy_quote": 333004.3292 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01923, "high": 0.01971, "low": 0.01908, "close": 0.01957, "volume": 33245470.0, "close_time": 1772899199999, "quote_volume": 647024.7358, "trades": 6392, "taker_buy_base": 15417471.0, "taker_buy_quote": 299811.92773 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01957, "high": 0.0199, "low": 0.01944, "close": 0.01981, "volume": 21955014.0, "close_time": 1772913599999, "quote_volume": 432236.93551, "trades": 5363, "taker_buy_base": 10651963.0, "taker_buy_quote": 209728.07647 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0198, "high": 0.02019, "low": 0.01975, "close": 0.01988, "volume": 19452912.0, "close_time": 1772927999999, "quote_volume": 388381.03401, "trades": 4638, "taker_buy_base": 9145604.0, "taker_buy_quote": 182558.60804 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01988, "high": 0.02005, "low": 0.01967, "close": 0.01997, "volume": 25298680.0, "close_time": 1772942399999, "quote_volume": 502467.97791, "trades": 5681, "taker_buy_base": 12716235.0, "taker_buy_quote": 252516.10919 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.01999, "high": 0.02063, "low": 0.01996, "close": 0.02056, "volume": 38941720.0, "close_time": 1772956799999, "quote_volume": 789494.41079, "trades": 8783, "taker_buy_base": 19950188.0, "taker_buy_quote": 404616.03827 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.02057, "high": 0.02059, "low": 0.01983, "close": 0.02021, "volume": 56393977.0, "close_time": 1772971199999, "quote_volume": 1141466.75365, "trades": 10642, "taker_buy_base": 28568608.0, "taker_buy_quote": 578082.36269 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.02021, "high": 0.02041, "low": 0.01975, "close": 0.01991, "volume": 48226345.0, "close_time": 1772985599999, "quote_volume": 967333.61801, "trades": 8608, "taker_buy_base": 20912505.0, "taker_buy_quote": 419448.27551 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01991, "high": 0.02025, "low": 0.01973, "close": 0.02019, "volume": 37977231.0, "close_time": 1772999999999, "quote_volume": 760560.8594, "trades": 7371, "taker_buy_base": 18460838.0, "taker_buy_quote": 369647.1088 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02018, "high": 0.02026, "low": 0.01977, "close": 0.01997, "volume": 33747260.0, "close_time": 1773014399999, "quote_volume": 675772.94667, "trades": 6169, "taker_buy_base": 15831922.0, "taker_buy_quote": 317030.45695 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01996, "high": 0.02022, "low": 0.01955, "close": 0.02009, "volume": 75630883.0, "close_time": 1773028799999, "quote_volume": 1508328.06464, "trades": 13703, "taker_buy_base": 39315752.0, "taker_buy_quote": 784066.94163 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02009, "high": 0.02017, "low": 0.01934, "close": 0.01959, "volume": 61349089.0, "close_time": 1773043199999, "quote_volume": 1215937.6812, "trades": 9273, "taker_buy_base": 27628128.0, "taker_buy_quote": 547676.41412 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01958, "high": 0.01989, "low": 0.01922, "close": 0.01946, "volume": 44137624.0, "close_time": 1773057599999, "quote_volume": 863013.56518, "trades": 7247, "taker_buy_base": 18376600.0, "taker_buy_quote": 359652.73224 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01946, "high": 0.01963, "low": 0.01895, "close": 0.01911, "volume": 57166777.0, "close_time": 1773071999999, "quote_volume": 1100568.20207, "trades": 9150, "taker_buy_base": 26166679.0, "taker_buy_quote": 503268.21796 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0191, "high": 0.01912, "low": 0.01839, "close": 0.01887, "volume": 64506218.0, "close_time": 1773086399999, "quote_volume": 1206026.12886, "trades": 14900, "taker_buy_base": 32875083.0, "taker_buy_quote": 614116.40024 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01886, "high": 0.01925, "low": 0.0187, "close": 0.01906, "volume": 47622959.0, "close_time": 1773100799999, "quote_volume": 904717.45507, "trades": 8904, "taker_buy_base": 22685958.0, "taker_buy_quote": 431004.70294 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01905, "high": 0.01968, "low": 0.01901, "close": 0.01946, "volume": 56908282.0, "close_time": 1773115199999, "quote_volume": 1103667.63351, "trades": 10126, "taker_buy_base": 27522522.0, "taker_buy_quote": 533185.33588 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01946, "high": 0.01962, "low": 0.01908, "close": 0.0196, "volume": 39552289.0, "close_time": 1773129599999, "quote_volume": 765664.84914, "trades": 7283, "taker_buy_base": 22298024.0, "taker_buy_quote": 431586.01018 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0196, "high": 0.0198, "low": 0.01922, "close": 0.0193, "volume": 31155171.0, "close_time": 1773143999999, "quote_volume": 607250.36738, "trades": 5459, "taker_buy_base": 15087324.0, "taker_buy_quote": 293947.73056 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.01931, "high": 0.01967, "low": 0.01899, "close": 0.0196, "volume": 55889686.0, "close_time": 1773158399999, "quote_volume": 1077091.56533, "trades": 8318, "taker_buy_base": 25515404.0, "taker_buy_quote": 492098.20279 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01961, "high": 0.01967, "low": 0.01887, "close": 0.01898, "volume": 54368545.0, "close_time": 1773172799999, "quote_volume": 1051612.67982, "trades": 9655, "taker_buy_base": 23371724.0, "taker_buy_quote": 452079.08722 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01897, "high": 0.01948, "low": 0.0189, "close": 0.01946, "volume": 21748005.0, "close_time": 1773187199999, "quote_volume": 417790.89806, "trades": 3650, "taker_buy_base": 10638359.0, "taker_buy_quote": 204351.05479 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01946, "high": 0.01994, "low": 0.01921, "close": 0.01956, "volume": 48312176.0, "close_time": 1773201599999, "quote_volume": 947846.99719, "trades": 7799, "taker_buy_base": 25430827.0, "taker_buy_quote": 498986.07064 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01956, "high": 0.01984, "low": 0.01935, "close": 0.01949, "volume": 33130953.0, "close_time": 1773215999999, "quote_volume": 648410.4173, "trades": 4890, "taker_buy_base": 16360634.0, "taker_buy_quote": 320220.25648 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01949, "high": 0.01981, "low": 0.01924, "close": 0.01947, "volume": 46396910.0, "close_time": 1773230399999, "quote_volume": 906570.50921, "trades": 7131, "taker_buy_base": 21039802.0, "taker_buy_quote": 411344.84245 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01947, "high": 0.02049, "low": 0.0194, "close": 0.02037, "volume": 60332154.0, "close_time": 1773244799999, "quote_volume": 1203561.80066, "trades": 14843, "taker_buy_base": 30582667.0, "taker_buy_quote": 610107.36692 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02037, "high": 0.02075, "low": 0.0201, "close": 0.02063, "volume": 56246465.0, "close_time": 1773259199999, "quote_volume": 1149463.8117, "trades": 14172, "taker_buy_base": 27448225.0, "taker_buy_quote": 561078.74461 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02063, "high": 0.02102, "low": 0.02049, "close": 0.021, "volume": 44900765.0, "close_time": 1773273599999, "quote_volume": 932910.68426, "trades": 12413, "taker_buy_base": 25738855.0, "taker_buy_quote": 534872.08977 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.021, "high": 0.0219, "low": 0.02054, "close": 0.02085, "volume": 125808586.0, "close_time": 1773287999999, "quote_volume": 2668978.08358, "trades": 25477, "taker_buy_base": 64066601.0, "taker_buy_quote": 1360116.32461 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02086, "high": 0.02125, "low": 0.02005, "close": 0.02039, "volume": 72105359.0, "close_time": 1773302399999, "quote_volume": 1485348.57537, "trades": 12648, "taker_buy_base": 34411251.0, "taker_buy_quote": 708289.17301 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0204, "high": 0.02076, "low": 0.02023, "close": 0.02052, "volume": 20476351.0, "close_time": 1773316799999, "quote_volume": 420546.43173, "trades": 5227, "taker_buy_base": 8973749.0, "taker_buy_quote": 184382.16438 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02053, "high": 0.02122, "low": 0.02045, "close": 0.02104, "volume": 39885577.0, "close_time": 1773331199999, "quote_volume": 834014.91647, "trades": 8411, "taker_buy_base": 18650353.0, "taker_buy_quote": 390283.52797 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02105, "high": 0.02175, "low": 0.021, "close": 0.02171, "volume": 39965478.0, "close_time": 1773345599999, "quote_volume": 856725.21082, "trades": 9260, "taker_buy_base": 17876657.0, "taker_buy_quote": 383200.45836 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02172, "high": 0.02213, "low": 0.02151, "close": 0.02159, "volume": 25032164.0, "close_time": 1773359999999, "quote_volume": 545619.63601, "trades": 5929, "taker_buy_base": 11326759.0, "taker_buy_quote": 247000.56128 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0216, "high": 0.02241, "low": 0.02146, "close": 0.02159, "volume": 61209785.0, "close_time": 1773374399999, "quote_volume": 1338085.77814, "trades": 15825, "taker_buy_base": 27235096.0, "taker_buy_quote": 595487.87039 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02159, "high": 0.02196, "low": 0.02129, "close": 0.02156, "volume": 48741658.0, "close_time": 1773388799999, "quote_volume": 1053271.78072, "trades": 11725, "taker_buy_base": 22551326.0, "taker_buy_quote": 487407.15657 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02156, "high": 0.02183, "low": 0.02106, "close": 0.02173, "volume": 52058914.0, "close_time": 1773403199999, "quote_volume": 1114440.91589, "trades": 14200, "taker_buy_base": 25422096.0, "taker_buy_quote": 543893.22485 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02174, "high": 0.02201, "low": 0.02134, "close": 0.02174, "volume": 39921754.0, "close_time": 1773417599999, "quote_volume": 867036.27732, "trades": 10096, "taker_buy_base": 18903343.0, "taker_buy_quote": 410691.08262 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02175, "high": 0.02242, "low": 0.02163, "close": 0.02233, "volume": 40214154.0, "close_time": 1773431999999, "quote_volume": 883608.95415, "trades": 10515, "taker_buy_base": 19929392.0, "taker_buy_quote": 438141.16351 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02233, "high": 0.02269, "low": 0.02182, "close": 0.02213, "volume": 43090049.0, "close_time": 1773446399999, "quote_volume": 959027.06553, "trades": 10185, "taker_buy_base": 20775891.0, "taker_buy_quote": 462969.60044 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02212, "high": 0.02241, "low": 0.02148, "close": 0.02211, "volume": 34648144.0, "close_time": 1773460799999, "quote_volume": 761692.55384, "trades": 6588, "taker_buy_base": 16656919.0, "taker_buy_quote": 365923.91691 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02211, "high": 0.02242, "low": 0.02169, "close": 0.02189, "volume": 23826681.0, "close_time": 1773475199999, "quote_volume": 525428.75989, "trades": 5319, "taker_buy_base": 12876350.0, "taker_buy_quote": 284038.73223 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02189, "high": 0.02224, "low": 0.02171, "close": 0.02178, "volume": 20581969.0, "close_time": 1773489599999, "quote_volume": 452117.13685, "trades": 4814, "taker_buy_base": 11559955.0, "taker_buy_quote": 254000.17423 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02179, "high": 0.02195, "low": 0.02141, "close": 0.02151, "volume": 17506341.0, "close_time": 1773503999999, "quote_volume": 379468.20473, "trades": 3756, "taker_buy_base": 8135198.0, "taker_buy_quote": 176327.27393 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0215, "high": 0.02227, "low": 0.02148, "close": 0.02164, "volume": 30750594.0, "close_time": 1773518399999, "quote_volume": 672851.57582, "trades": 5282, "taker_buy_base": 15564572.0, "taker_buy_quote": 340400.33972 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02164, "high": 0.0224, "low": 0.02164, "close": 0.0223, "volume": 18774424.0, "close_time": 1773532799999, "quote_volume": 414522.63684, "trades": 3196, "taker_buy_base": 10244516.0, "taker_buy_quote": 226078.84995 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0223, "high": 0.02274, "low": 0.022, "close": 0.02211, "volume": 40047127.0, "close_time": 1773547199999, "quote_volume": 895846.72703, "trades": 6215, "taker_buy_base": 19930256.0, "taker_buy_quote": 446230.87457 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0221, "high": 0.02214, "low": 0.02175, "close": 0.02183, "volume": 17920975.0, "close_time": 1773561599999, "quote_volume": 393302.88823, "trades": 2765, "taker_buy_base": 8489607.0, "taker_buy_quote": 186452.30932 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02183, "high": 0.02214, "low": 0.02181, "close": 0.02197, "volume": 9189988.0, "close_time": 1773575999999, "quote_volume": 201664.88662, "trades": 1892, "taker_buy_base": 4351970.0, "taker_buy_quote": 95510.04657 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02196, "high": 0.02214, "low": 0.02128, "close": 0.02162, "volume": 29456930.0, "close_time": 1773590399999, "quote_volume": 637207.32139, "trades": 4682, "taker_buy_base": 14502922.0, "taker_buy_quote": 313503.41041 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02162, "high": 0.02234, "low": 0.02162, "close": 0.02177, "volume": 18589546.0, "close_time": 1773604799999, "quote_volume": 408542.33392, "trades": 3413, "taker_buy_base": 8737238.0, "taker_buy_quote": 191959.1441 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02178, "high": 0.0219, "low": 0.02158, "close": 0.02169, "volume": 20355251.0, "close_time": 1773619199999, "quote_volume": 442444.87288, "trades": 3101, "taker_buy_base": 11052163.0, "taker_buy_quote": 240257.92544 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0217, "high": 0.02248, "low": 0.02166, "close": 0.02206, "volume": 32926205.0, "close_time": 1773633599999, "quote_volume": 727198.28335, "trades": 5890, "taker_buy_base": 15915653.0, "taker_buy_quote": 351370.90777 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02208, "high": 0.02235, "low": 0.022, "close": 0.02202, "volume": 14495772.0, "close_time": 1773647999999, "quote_volume": 321304.07222, "trades": 2829, "taker_buy_base": 6944948.0, "taker_buy_quote": 154092.25641 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02203, "high": 0.02218, "low": 0.02166, "close": 0.02175, "volume": 24530086.0, "close_time": 1773662399999, "quote_volume": 536451.22866, "trades": 5325, "taker_buy_base": 11081035.0, "taker_buy_quote": 242456.26009 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02174, "high": 0.02214, "low": 0.02171, "close": 0.02201, "volume": 23189973.0, "close_time": 1773676799999, "quote_volume": 508261.25853, "trades": 4049, "taker_buy_base": 11961415.0, "taker_buy_quote": 262200.8625 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.022, "high": 0.0226, "low": 0.02192, "close": 0.02244, "volume": 19361644.0, "close_time": 1773691199999, "quote_volume": 431172.06879, "trades": 3771, "taker_buy_base": 9902767.0, "taker_buy_quote": 220369.80755 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02243, "high": 0.02291, "low": 0.02223, "close": 0.02253, "volume": 22230844.0, "close_time": 1773705599999, "quote_volume": 501477.74129, "trades": 4513, "taker_buy_base": 10786453.0, "taker_buy_quote": 243327.88587 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02253, "high": 0.02296, "low": 0.02238, "close": 0.0229, "volume": 40492199.0, "close_time": 1773719999999, "quote_volume": 919622.9822, "trades": 7285, "taker_buy_base": 19692891.0, "taker_buy_quote": 447308.03364 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.02289, "high": 0.02309, "low": 0.02203, "close": 0.02245, "volume": 55126269.0, "close_time": 1773734399999, "quote_volume": 1245179.07779, "trades": 12158, "taker_buy_base": 25891962.0, "taker_buy_quote": 584842.91167 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02246, "high": 0.02249, "low": 0.02179, "close": 0.02205, "volume": 28892835.0, "close_time": 1773748799999, "quote_volume": 637409.70973, "trades": 8407, "taker_buy_base": 12891978.0, "taker_buy_quote": 284379.72279 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02206, "high": 0.02272, "low": 0.02164, "close": 0.02257, "volume": 42719876.0, "close_time": 1773763199999, "quote_volume": 945024.09409, "trades": 7643, "taker_buy_base": 20349444.0, "taker_buy_quote": 450004.52068 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02257, "high": 0.02314, "low": 0.02249, "close": 0.02305, "volume": 28045377.0, "close_time": 1773777599999, "quote_volume": 639552.82632, "trades": 5348, "taker_buy_base": 12168079.0, "taker_buy_quote": 277635.48568 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02306, "high": 0.0233, "low": 0.02282, "close": 0.02305, "volume": 18469451.0, "close_time": 1773791999999, "quote_volume": 425071.15805, "trades": 3115, "taker_buy_base": 8350727.0, "taker_buy_quote": 192333.66812 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02304, "high": 0.02363, "low": 0.02284, "close": 0.02324, "volume": 33537173.0, "close_time": 1773806399999, "quote_volume": 780447.15206, "trades": 7145, "taker_buy_base": 16636972.0, "taker_buy_quote": 387394.57996 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02326, "high": 0.02348, "low": 0.0222, "close": 0.02256, "volume": 34134902.0, "close_time": 1773820799999, "quote_volume": 781220.9685, "trades": 5626, "taker_buy_base": 16255018.0, "taker_buy_quote": 372322.66809 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02256, "high": 0.02302, "low": 0.02227, "close": 0.02243, "volume": 31379375.0, "close_time": 1773835199999, "quote_volume": 709154.10111, "trades": 7105, "taker_buy_base": 15596363.0, "taker_buy_quote": 352564.49157 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02244, "high": 0.02253, "low": 0.01992, "close": 0.0203, "volume": 116874144.0, "close_time": 1773849599999, "quote_volume": 2457161.83409, "trades": 25675, "taker_buy_base": 59412535.0, "taker_buy_quote": 1246049.83696 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0203, "high": 0.02233, "low": 0.01995, "close": 0.02166, "volume": 90621625.0, "close_time": 1773863999999, "quote_volume": 1928156.83401, "trades": 19473, "taker_buy_base": 39703069.0, "taker_buy_quote": 843985.07725 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02166, "high": 0.02286, "low": 0.02141, "close": 0.02257, "volume": 57838706.0, "close_time": 1773878399999, "quote_volume": 1286860.13913, "trades": 15647, "taker_buy_base": 26896465.0, "taker_buy_quote": 598506.38427 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02256, "high": 0.02296, "low": 0.02161, "close": 0.02173, "volume": 44818692.0, "close_time": 1773892799999, "quote_volume": 1002451.6155, "trades": 10014, "taker_buy_base": 20151695.0, "taker_buy_quote": 450693.07867 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02173, "high": 0.02243, "low": 0.0215, "close": 0.02212, "volume": 43621644.0, "close_time": 1773907199999, "quote_volume": 957271.6026, "trades": 7042, "taker_buy_base": 20357044.0, "taker_buy_quote": 446652.6939 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02212, "high": 0.02242, "low": 0.02202, "close": 0.02213, "volume": 19398848.0, "close_time": 1773921599999, "quote_volume": 430552.66352, "trades": 4114, "taker_buy_base": 9304173.0, "taker_buy_quote": 206670.92612 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02213, "high": 0.0224, "low": 0.02157, "close": 0.0218, "volume": 26338772.0, "close_time": 1773935999999, "quote_volume": 581023.63201, "trades": 5716, "taker_buy_base": 12430806.0, "taker_buy_quote": 274326.36477 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0218, "high": 0.0223, "low": 0.02137, "close": 0.02213, "volume": 30708675.0, "close_time": 1773950399999, "quote_volume": 672639.75023, "trades": 5036, "taker_buy_base": 14144665.0, "taker_buy_quote": 309779.4684 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02213, "high": 0.02226, "low": 0.02163, "close": 0.02179, "volume": 19014252.0, "close_time": 1773964799999, "quote_volume": 416429.47088, "trades": 3513, "taker_buy_base": 8904373.0, "taker_buy_quote": 194874.42076 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02179, "high": 0.0223, "low": 0.02169, "close": 0.02213, "volume": 22521184.0, "close_time": 1773979199999, "quote_volume": 497142.44462, "trades": 3552, "taker_buy_base": 10674965.0, "taker_buy_quote": 235557.59549 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02212, "high": 0.02247, "low": 0.02194, "close": 0.0224, "volume": 34141977.0, "close_time": 1773993599999, "quote_volume": 757505.73859, "trades": 4404, "taker_buy_base": 15090818.0, "taker_buy_quote": 334858.28471 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02241, "high": 0.02275, "low": 0.02218, "close": 0.02262, "volume": 23347403.0, "close_time": 1774007999999, "quote_volume": 525193.48104, "trades": 5871, "taker_buy_base": 10287936.0, "taker_buy_quote": 231474.15934 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02263, "high": 0.02359, "low": 0.02262, "close": 0.02345, "volume": 48488553.0, "close_time": 1774022399999, "quote_volume": 1123966.58985, "trades": 9790, "taker_buy_base": 26192869.0, "taker_buy_quote": 607464.84673 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02345, "high": 0.02351, "low": 0.0227, "close": 0.02329, "volume": 31583780.0, "close_time": 1774036799999, "quote_volume": 729688.9941, "trades": 6246, "taker_buy_base": 14893945.0, "taker_buy_quote": 344026.09552 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02328, "high": 0.02347, "low": 0.02287, "close": 0.02296, "volume": 17921721.0, "close_time": 1774051199999, "quote_volume": 415764.57343, "trades": 3145, "taker_buy_base": 7566934.0, "taker_buy_quote": 175666.9515 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02296, "high": 0.02308, "low": 0.02267, "close": 0.02278, "volume": 13509324.0, "close_time": 1774065599999, "quote_volume": 308757.08779, "trades": 2244, "taker_buy_base": 6887699.0, "taker_buy_quote": 157439.36431 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02278, "high": 0.02284, "low": 0.02242, "close": 0.02244, "volume": 12097349.0, "close_time": 1774079999999, "quote_volume": 273360.18089, "trades": 1994, "taker_buy_base": 4674267.0, "taker_buy_quote": 105678.03013 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02245, "high": 0.02277, "low": 0.02235, "close": 0.02261, "volume": 11732385.0, "close_time": 1774094399999, "quote_volume": 265025.86492, "trades": 1928, "taker_buy_base": 6098401.0, "taker_buy_quote": 137693.77356 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02261, "high": 0.02265, "low": 0.02224, "close": 0.02247, "volume": 10458406.0, "close_time": 1774108799999, "quote_volume": 234359.35768, "trades": 1729, "taker_buy_base": 5009248.0, "taker_buy_quote": 112258.52665 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02248, "high": 0.02252, "low": 0.02211, "close": 0.02218, "volume": 12025681.0, "close_time": 1774123199999, "quote_volume": 267261.92441, "trades": 1584, "taker_buy_base": 5963162.0, "taker_buy_quote": 132513.74275 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02218, "high": 0.02231, "low": 0.02201, "close": 0.02229, "volume": 11335592.0, "close_time": 1774137599999, "quote_volume": 251124.94634, "trades": 2073, "taker_buy_base": 4724700.0, "taker_buy_quote": 104746.79536 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0223, "high": 0.02266, "low": 0.02186, "close": 0.02259, "volume": 27708437.0, "close_time": 1774151999999, "quote_volume": 617751.80245, "trades": 4288, "taker_buy_base": 14501895.0, "taker_buy_quote": 323773.4399 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0226, "high": 0.02277, "low": 0.02237, "close": 0.02244, "volume": 15561468.0, "close_time": 1774166399999, "quote_volume": 351584.44308, "trades": 2822, "taker_buy_base": 7265464.0, "taker_buy_quote": 164235.83728 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02244, "high": 0.02286, "low": 0.0223, "close": 0.02249, "volume": 16633639.0, "close_time": 1774180799999, "quote_volume": 376041.38593, "trades": 3086, "taker_buy_base": 7973363.0, "taker_buy_quote": 180222.00178 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02249, "high": 0.02277, "low": 0.02222, "close": 0.02246, "volume": 21579747.0, "close_time": 1774195199999, "quote_volume": 485561.15445, "trades": 3349, "taker_buy_base": 10555421.0, "taker_buy_quote": 237490.7311 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02247, "high": 0.0226, "low": 0.02225, "close": 0.02239, "volume": 12551409.0, "close_time": 1774209599999, "quote_volume": 281068.10789, "trades": 2460, "taker_buy_base": 5153794.0, "taker_buy_quote": 115467.68962 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02239, "high": 0.02249, "low": 0.02191, "close": 0.02206, "volume": 16811932.0, "close_time": 1774223999999, "quote_volume": 372271.3079, "trades": 3226, "taker_buy_base": 8264154.0, "taker_buy_quote": 183001.41697 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02206, "high": 0.02249, "low": 0.02183, "close": 0.02235, "volume": 17459365.0, "close_time": 1774238399999, "quote_volume": 387618.07056, "trades": 3156, "taker_buy_base": 10003437.0, "taker_buy_quote": 222239.13735 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02235, "high": 0.02261, "low": 0.02189, "close": 0.02196, "volume": 19787347.0, "close_time": 1774252799999, "quote_volume": 439330.8493, "trades": 3591, "taker_buy_base": 9126385.0, "taker_buy_quote": 202653.9021 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02195, "high": 0.02276, "low": 0.02193, "close": 0.02267, "volume": 25245519.0, "close_time": 1774267199999, "quote_volume": 564632.65307, "trades": 4987, "taker_buy_base": 13611137.0, "taker_buy_quote": 304453.14333 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02268, "high": 0.02335, "low": 0.02261, "close": 0.02269, "volume": 24803897.0, "close_time": 1774281599999, "quote_volume": 569693.23985, "trades": 5244, "taker_buy_base": 11476205.0, "taker_buy_quote": 263673.27401 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0227, "high": 0.02329, "low": 0.02269, "close": 0.023, "volume": 12396609.0, "close_time": 1774295999999, "quote_volume": 285616.62942, "trades": 2484, "taker_buy_base": 6537436.0, "taker_buy_quote": 150566.37115 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02301, "high": 0.02318, "low": 0.02285, "close": 0.02294, "volume": 10781734.0, "close_time": 1774310399999, "quote_volume": 248130.54573, "trades": 1483, "taker_buy_base": 5547510.0, "taker_buy_quote": 127747.29201 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02294, "high": 0.02327, "low": 0.02284, "close": 0.02315, "volume": 14299884.0, "close_time": 1774324799999, "quote_volume": 329998.52991, "trades": 2549, "taker_buy_base": 6988548.0, "taker_buy_quote": 161300.73045 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02315, "high": 0.02383, "low": 0.02309, "close": 0.02329, "volume": 44122263.0, "close_time": 1774339199999, "quote_volume": 1032525.75465, "trades": 7311, "taker_buy_base": 23173149.0, "taker_buy_quote": 542154.11028 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02331, "high": 0.02374, "low": 0.02304, "close": 0.02358, "volume": 42826076.0, "close_time": 1774353599999, "quote_volume": 1002561.44001, "trades": 10939, "taker_buy_base": 20813606.0, "taker_buy_quote": 487374.10159 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02359, "high": 0.02366, "low": 0.02298, "close": 0.02316, "volume": 13529052.0, "close_time": 1774367999999, "quote_volume": 315143.32167, "trades": 4643, "taker_buy_base": 6250879.0, "taker_buy_quote": 145629.17108 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02315, "high": 0.02366, "low": 0.02311, "close": 0.02337, "volume": 9428942.0, "close_time": 1774382399999, "quote_volume": 220725.08345, "trades": 2479, "taker_buy_base": 5231583.0, "taker_buy_quote": 122294.52985 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02337, "high": 0.02354, "low": 0.02292, "close": 0.02351, "volume": 19526951.0, "close_time": 1774396799999, "quote_volume": 454348.25332, "trades": 3762, "taker_buy_base": 6363556.0, "taker_buy_quote": 148057.28673 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0235, "high": 0.024, "low": 0.02341, "close": 0.02377, "volume": 18762425.0, "close_time": 1774411199999, "quote_volume": 446684.71595, "trades": 5426, "taker_buy_base": 11367284.0, "taker_buy_quote": 270694.76922 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02377, "high": 0.02411, "low": 0.02366, "close": 0.02393, "volume": 12792388.0, "close_time": 1774425599999, "quote_volume": 305178.34745, "trades": 2771, "taker_buy_base": 6096655.0, "taker_buy_quote": 145491.31075 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02393, "high": 0.02438, "low": 0.02357, "close": 0.02361, "volume": 34894098.0, "close_time": 1774439999999, "quote_volume": 838182.18343, "trades": 7629, "taker_buy_base": 17021721.0, "taker_buy_quote": 409556.12899 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02361, "high": 0.02435, "low": 0.02361, "close": 0.02421, "volume": 17430257.0, "close_time": 1774454399999, "quote_volume": 418813.74667, "trades": 3766, "taker_buy_base": 9485757.0, "taker_buy_quote": 227917.98015 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02422, "high": 0.02494, "low": 0.0242, "close": 0.02457, "volume": 35005262.0, "close_time": 1774468799999, "quote_volume": 861768.31936, "trades": 6558, "taker_buy_base": 20319877.0, "taker_buy_quote": 499890.38909 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02457, "high": 0.025, "low": 0.02457, "close": 0.02477, "volume": 13644175.0, "close_time": 1774483199999, "quote_volume": 338552.60708, "trades": 2999, "taker_buy_base": 7467021.0, "taker_buy_quote": 185346.39397 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02477, "high": 0.02495, "low": 0.02437, "close": 0.02487, "volume": 19495978.0, "close_time": 1774497599999, "quote_volume": 479793.15896, "trades": 3339, "taker_buy_base": 9315724.0, "taker_buy_quote": 229455.61268 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02487, "high": 0.0252, "low": 0.02432, "close": 0.02449, "volume": 30558554.0, "close_time": 1774511999999, "quote_volume": 757135.7118, "trades": 5586, "taker_buy_base": 16261311.0, "taker_buy_quote": 403136.3177 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0245, "high": 0.02483, "low": 0.02375, "close": 0.02387, "volume": 71908617.0, "close_time": 1774526399999, "quote_volume": 1753968.62112, "trades": 25451, "taker_buy_base": 32609920.0, "taker_buy_quote": 796547.67954 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02387, "high": 0.02423, "low": 0.0236, "close": 0.02369, "volume": 16020506.0, "close_time": 1774540799999, "quote_volume": 382821.51532, "trades": 3091, "taker_buy_base": 6521300.0, "taker_buy_quote": 156093.69868 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02369, "high": 0.02403, "low": 0.02342, "close": 0.02401, "volume": 17056728.0, "close_time": 1774555199999, "quote_volume": 403033.75468, "trades": 6550, "taker_buy_base": 7475110.0, "taker_buy_quote": 176862.87635 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02401, "high": 0.02436, "low": 0.02372, "close": 0.02376, "volume": 11572199.0, "close_time": 1774569599999, "quote_volume": 278652.20116, "trades": 2579, "taker_buy_base": 5196298.0, "taker_buy_quote": 125319.541 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02377, "high": 0.02408, "low": 0.02377, "close": 0.02395, "volume": 6367866.0, "close_time": 1774583999999, "quote_volume": 152321.75553, "trades": 1652, "taker_buy_base": 2526485.0, "taker_buy_quote": 60477.74 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02395, "high": 0.02418, "low": 0.02384, "close": 0.02393, "volume": 10271088.0, "close_time": 1774598399999, "quote_volume": 246945.01698, "trades": 2025, "taker_buy_base": 4670874.0, "taker_buy_quote": 112354.10938 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02395, "high": 0.02402, "low": 0.02356, "close": 0.02356, "volume": 16299001.0, "close_time": 1774612799999, "quote_volume": 388290.4743, "trades": 4538, "taker_buy_base": 6083566.0, "taker_buy_quote": 144943.5474 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02356, "high": 0.02429, "low": 0.02326, "close": 0.02394, "volume": 34327044.0, "close_time": 1774627199999, "quote_volume": 818566.97393, "trades": 9250, "taker_buy_base": 14387117.0, "taker_buy_quote": 343575.48112 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02395, "high": 0.02402, "low": 0.02365, "close": 0.02387, "volume": 22765918.0, "close_time": 1774641599999, "quote_volume": 542107.9021, "trades": 4376, "taker_buy_base": 10455342.0, "taker_buy_quote": 249047.3485 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02388, "high": 0.02398, "low": 0.02372, "close": 0.02396, "volume": 7399510.0, "close_time": 1774655999999, "quote_volume": 176466.18561, "trades": 1642, "taker_buy_base": 3364910.0, "taker_buy_quote": 80315.30053 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02396, "high": 0.02407, "low": 0.02338, "close": 0.0239, "volume": 38090832.0, "close_time": 1774670399999, "quote_volume": 901518.97204, "trades": 6053, "taker_buy_base": 22483434.0, "taker_buy_quote": 531836.77604 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02391, "high": 0.02405, "low": 0.02339, "close": 0.02343, "volume": 20323540.0, "close_time": 1774684799999, "quote_volume": 480622.57668, "trades": 4750, "taker_buy_base": 11737220.0, "taker_buy_quote": 277655.08292 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02342, "high": 0.02367, "low": 0.02303, "close": 0.02328, "volume": 21894251.0, "close_time": 1774699199999, "quote_volume": 509795.69291, "trades": 3951, "taker_buy_base": 10762189.0, "taker_buy_quote": 250608.05459 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02328, "high": 0.02339, "low": 0.02273, "close": 0.02313, "volume": 31761361.0, "close_time": 1774713599999, "quote_volume": 732432.55788, "trades": 5851, "taker_buy_base": 17014862.0, "taker_buy_quote": 392472.17865 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02313, "high": 0.0233, "low": 0.02286, "close": 0.02288, "volume": 11480358.0, "close_time": 1774727999999, "quote_volume": 265758.20829, "trades": 2114, "taker_buy_base": 4174085.0, "taker_buy_quote": 96689.76308 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02288, "high": 0.02336, "low": 0.02288, "close": 0.02311, "volume": 13198734.0, "close_time": 1774742399999, "quote_volume": 305956.44351, "trades": 2415, "taker_buy_base": 7509365.0, "taker_buy_quote": 173972.7051 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0231, "high": 0.02317, "low": 0.02242, "close": 0.02242, "volume": 20083934.0, "close_time": 1774756799999, "quote_volume": 458237.30349, "trades": 6556, "taker_buy_base": 8105666.0, "taker_buy_quote": 185061.58359 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02243, "high": 0.02273, "low": 0.02232, "close": 0.02256, "volume": 16394433.0, "close_time": 1774771199999, "quote_volume": 370030.19519, "trades": 2735, "taker_buy_base": 8845954.0, "taker_buy_quote": 199676.60638 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02256, "high": 0.02295, "low": 0.02253, "close": 0.02289, "volume": 8090143.0, "close_time": 1774785599999, "quote_volume": 183671.51873, "trades": 1951, "taker_buy_base": 4802358.0, "taker_buy_quote": 109071.93752 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02289, "high": 0.02289, "low": 0.02249, "close": 0.02261, "volume": 10068089.0, "close_time": 1774799999999, "quote_volume": 228421.45685, "trades": 2350, "taker_buy_base": 4911948.0, "taker_buy_quote": 111471.27122 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02261, "high": 0.0227, "low": 0.02244, "close": 0.02251, "volume": 3339202.0, "close_time": 1774814399999, "quote_volume": 75392.14848, "trades": 973, "taker_buy_base": 1381913.0, "taker_buy_quote": 31223.54732 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0225, "high": 0.02282, "low": 0.02198, "close": 0.0228, "volume": 18416721.0, "close_time": 1774828799999, "quote_volume": 412606.53944, "trades": 3688, "taker_buy_base": 9524098.0, "taker_buy_quote": 213507.88252 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0228, "high": 0.02354, "low": 0.0226, "close": 0.02351, "volume": 26874273.0, "close_time": 1774843199999, "quote_volume": 622917.10431, "trades": 5042, "taker_buy_base": 14700120.0, "taker_buy_quote": 341084.19256 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0235, "high": 0.02364, "low": 0.02299, "close": 0.02305, "volume": 11338957.0, "close_time": 1774857599999, "quote_volume": 264864.59959, "trades": 2237, "taker_buy_base": 5228228.0, "taker_buy_quote": 122297.55316 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02305, "high": 0.02334, "low": 0.02299, "close": 0.02319, "volume": 10306543.0, "close_time": 1774871999999, "quote_volume": 238725.77192, "trades": 2492, "taker_buy_base": 5017089.0, "taker_buy_quote": 116226.47987 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02319, "high": 0.02354, "low": 0.02276, "close": 0.02282, "volume": 19083529.0, "close_time": 1774886399999, "quote_volume": 440880.35011, "trades": 3109, "taker_buy_base": 9650518.0, "taker_buy_quote": 223009.59285 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02282, "high": 0.02289, "low": 0.0225, "close": 0.02257, "volume": 6471643.0, "close_time": 1774900799999, "quote_volume": 146968.47645, "trades": 1329, "taker_buy_base": 2960013.0, "taker_buy_quote": 67232.72726 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02257, "high": 0.02278, "low": 0.02249, "close": 0.02253, "volume": 4834309.0, "close_time": 1774915199999, "quote_volume": 109309.70482, "trades": 1082, "taker_buy_base": 2595386.0, "taker_buy_quote": 58704.85792 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02252, "high": 0.02314, "low": 0.02251, "close": 0.02263, "volume": 15500011.0, "close_time": 1774929599999, "quote_volume": 354257.17442, "trades": 4298, "taker_buy_base": 7469810.0, "taker_buy_quote": 170638.31576 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02262, "high": 0.02275, "low": 0.02252, "close": 0.02266, "volume": 5633904.0, "close_time": 1774943999999, "quote_volume": 127516.77364, "trades": 1258, "taker_buy_base": 2606882.0, "taker_buy_quote": 59010.44575 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02266, "high": 0.02275, "low": 0.02221, "close": 0.02257, "volume": 16373365.0, "close_time": 1774958399999, "quote_volume": 368471.21913, "trades": 3119, "taker_buy_base": 7172191.0, "taker_buy_quote": 161397.4991 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02258, "high": 0.02276, "low": 0.02252, "close": 0.02268, "volume": 10315983.0, "close_time": 1774972799999, "quote_volume": 233473.15532, "trades": 2082, "taker_buy_base": 4747122.0, "taker_buy_quote": 107460.42032 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02268, "high": 0.02295, "low": 0.02265, "close": 0.02268, "volume": 7037664.0, "close_time": 1774987199999, "quote_volume": 160343.76551, "trades": 2004, "taker_buy_base": 3298045.0, "taker_buy_quote": 75162.45503 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02268, "high": 0.0227, "low": 0.0221, "close": 0.02229, "volume": 15672351.0, "close_time": 1775001599999, "quote_volume": 350973.02151, "trades": 2574, "taker_buy_base": 5793423.0, "taker_buy_quote": 129960.08615 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02229, "high": 0.02252, "low": 0.02205, "close": 0.02241, "volume": 8536727.0, "close_time": 1775015999999, "quote_volume": 190839.56843, "trades": 1898, "taker_buy_base": 4174184.0, "taker_buy_quote": 93327.16882 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0224, "high": 0.02262, "low": 0.02225, "close": 0.0226, "volume": 9590383.0, "close_time": 1775030399999, "quote_volume": 214848.14663, "trades": 2676, "taker_buy_base": 4930071.0, "taker_buy_quote": 110483.62006 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0226, "high": 0.0232, "low": 0.02253, "close": 0.02279, "volume": 39277929.0, "close_time": 1775044799999, "quote_volume": 898817.27709, "trades": 7718, "taker_buy_base": 17772387.0, "taker_buy_quote": 407371.431 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0228, "high": 0.02307, "low": 0.02271, "close": 0.02291, "volume": 12943775.0, "close_time": 1775059199999, "quote_volume": 296344.13985, "trades": 3808, "taker_buy_base": 6833851.0, "taker_buy_quote": 156486.95152 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02291, "high": 0.0231, "low": 0.02272, "close": 0.02284, "volume": 6467546.0, "close_time": 1775073599999, "quote_volume": 148130.94701, "trades": 2764, "taker_buy_base": 2620829.0, "taker_buy_quote": 60119.34041 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02284, "high": 0.02305, "low": 0.02259, "close": 0.02277, "volume": 8614179.0, "close_time": 1775087999999, "quote_volume": 196320.15471, "trades": 1599, "taker_buy_base": 3966575.0, "taker_buy_quote": 90445.42402 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02277, "high": 0.0231, "low": 0.02267, "close": 0.0231, "volume": 20649807.0, "close_time": 1775102399999, "quote_volume": 471769.78041, "trades": 4150, "taker_buy_base": 10330796.0, "taker_buy_quote": 236142.07173 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0231, "high": 0.02312, "low": 0.02245, "close": 0.02285, "volume": 19927931.0, "close_time": 1775116799999, "quote_volume": 453384.15667, "trades": 3019, "taker_buy_base": 8329553.0, "taker_buy_quote": 189535.74258 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02286, "high": 0.02306, "low": 0.02276, "close": 0.02296, "volume": 13106412.0, "close_time": 1775131199999, "quote_volume": 300346.73846, "trades": 2537, "taker_buy_base": 6506332.0, "taker_buy_quote": 149202.10819 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02296, "high": 0.02376, "low": 0.02265, "close": 0.02355, "volume": 94381578.0, "close_time": 1775145599999, "quote_volume": 2195364.38179, "trades": 12116, "taker_buy_base": 43918328.0, "taker_buy_quote": 1019848.61462 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02356, "high": 0.02377, "low": 0.02278, "close": 0.02296, "volume": 50440458.0, "close_time": 1775159999999, "quote_volume": 1171997.4741, "trades": 5334, "taker_buy_base": 26586412.0, "taker_buy_quote": 616851.31127 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02298, "high": 0.02318, "low": 0.02289, "close": 0.02308, "volume": 9634541.0, "close_time": 1775174399999, "quote_volume": 222113.04062, "trades": 1451, "taker_buy_base": 4715578.0, "taker_buy_quote": 108735.58983 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02307, "high": 0.02331, "low": 0.023, "close": 0.02317, "volume": 14240239.0, "close_time": 1775188799999, "quote_volume": 329725.87283, "trades": 2139, "taker_buy_base": 6523877.0, "taker_buy_quote": 151065.83868 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02314, "high": 0.02447, "low": 0.02314, "close": 0.02394, "volume": 32180754.0, "close_time": 1775203199999, "quote_volume": 768751.20255, "trades": 4756, "taker_buy_base": 18142744.0, "taker_buy_quote": 433525.35163 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02393, "high": 0.02411, "low": 0.0233, "close": 0.02363, "volume": 24834443.0, "close_time": 1775217599999, "quote_volume": 587285.13359, "trades": 5981, "taker_buy_base": 11550708.0, "taker_buy_quote": 273349.88869 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02363, "high": 0.02404, "low": 0.02331, "close": 0.02332, "volume": 17998024.0, "close_time": 1775231999999, "quote_volume": 424974.65928, "trades": 3986, "taker_buy_base": 7838049.0, "taker_buy_quote": 185228.55607 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02331, "high": 0.02381, "low": 0.02328, "close": 0.02376, "volume": 10051656.0, "close_time": 1775246399999, "quote_volume": 236840.9141, "trades": 2497, "taker_buy_base": 5376517.0, "taker_buy_quote": 126774.18469 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02375, "high": 0.02379, "low": 0.02338, "close": 0.02353, "volume": 9122824.0, "close_time": 1775260799999, "quote_volume": 214818.63143, "trades": 1256, "taker_buy_base": 4262969.0, "taker_buy_quote": 100390.67108 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02349, "high": 0.02365, "low": 0.02322, "close": 0.02332, "volume": 9571882.0, "close_time": 1775275199999, "quote_volume": 224361.78511, "trades": 1732, "taker_buy_base": 4385038.0, "taker_buy_quote": 102837.15822 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02333, "high": 0.0235, "low": 0.02328, "close": 0.02338, "volume": 5299478.0, "close_time": 1775289599999, "quote_volume": 123915.05918, "trades": 1098, "taker_buy_base": 2636802.0, "taker_buy_quote": 61689.17194 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02334, "high": 0.02337, "low": 0.02276, "close": 0.02285, "volume": 11651879.0, "close_time": 1775303999999, "quote_volume": 267749.55221, "trades": 2522, "taker_buy_base": 4853202.0, "taker_buy_quote": 111398.75493 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02284, "high": 0.02306, "low": 0.02276, "close": 0.02298, "volume": 9195926.0, "close_time": 1775318399999, "quote_volume": 210354.81116, "trades": 1556, "taker_buy_base": 4945176.0, "taker_buy_quote": 113220.28319 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02298, "high": 0.02299, "low": 0.0228, "close": 0.02292, "volume": 3059258.0, "close_time": 1775332799999, "quote_volume": 69997.40004, "trades": 814, "taker_buy_base": 1373490.0, "taker_buy_quote": 31434.84457 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.02291, "high": 0.023, "low": 0.02279, "close": 0.02299, "volume": 5714077.0, "close_time": 1775347199999, "quote_volume": 130692.30697, "trades": 819, "taker_buy_base": 2402078.0, "taker_buy_quote": 54985.14788 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02299, "high": 0.02303, "low": 0.0228, "close": 0.02285, "volume": 7449442.0, "close_time": 1775361599999, "quote_volume": 170536.95966, "trades": 1109, "taker_buy_base": 3454300.0, "taker_buy_quote": 79055.48609 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.02284, "high": 0.02294, "low": 0.02254, "close": 0.02256, "volume": 9393419.0, "close_time": 1775375999999, "quote_volume": 213007.53059, "trades": 1555, "taker_buy_base": 3509627.0, "taker_buy_quote": 79587.15564 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02256, "high": 0.02256, "low": 0.02174, "close": 0.02204, "volume": 35069087.0, "close_time": 1775390399999, "quote_volume": 774108.92819, "trades": 10815, "taker_buy_base": 12747950.0, "taker_buy_quote": 281318.57989 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.02205, "high": 0.02206, "low": 0.02135, "close": 0.02175, "volume": 36226911.0, "close_time": 1775404799999, "quote_volume": 784266.41227, "trades": 4813, "taker_buy_base": 16022878.0, "taker_buy_quote": 346523.02539 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02175, "high": 0.02175, "low": 0.02107, "close": 0.0212, "volume": 18316501.0, "close_time": 1775419199999, "quote_volume": 390459.31598, "trades": 4326, "taker_buy_base": 6742717.0, "taker_buy_quote": 143642.13094 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0212, "high": 0.02192, "low": 0.02112, "close": 0.02189, "volume": 11925032.0, "close_time": 1775433599999, "quote_volume": 257685.2918, "trades": 2306, "taker_buy_base": 5714171.0, "taker_buy_quote": 123437.04248 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0219, "high": 0.02217, "low": 0.02178, "close": 0.02204, "volume": 9620277.0, "close_time": 1775447999999, "quote_volume": 210954.03599, "trades": 1620, "taker_buy_base": 3641673.0, "taker_buy_quote": 79935.05485 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.02203, "high": 0.0221, "low": 0.02173, "close": 0.02197, "volume": 10016879.0, "close_time": 1775462399999, "quote_volume": 219748.94299, "trades": 1882, "taker_buy_base": 4170071.0, "taker_buy_quote": 91566.40499 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02197, "high": 0.02251, "low": 0.02184, "close": 0.0219, "volume": 19398002.0, "close_time": 1775476799999, "quote_volume": 430507.29808, "trades": 2852, "taker_buy_base": 8313135.0, "taker_buy_quote": 184730.375 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0219, "high": 0.02212, "low": 0.02166, "close": 0.02198, "volume": 10531487.0, "close_time": 1775491199999, "quote_volume": 230700.11876, "trades": 2086, "taker_buy_base": 4484658.0, "taker_buy_quote": 98226.6428 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02198, "high": 0.022, "low": 0.02165, "close": 0.0217, "volume": 5550666.0, "close_time": 1775505599999, "quote_volume": 121218.02619, "trades": 943, "taker_buy_base": 1840560.0, "taker_buy_quote": 40204.31494 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02171, "high": 0.02172, "low": 0.02139, "close": 0.02164, "volume": 8434181.0, "close_time": 1775519999999, "quote_volume": 181751.57433, "trades": 1161, "taker_buy_base": 3982936.0, "taker_buy_quote": 85878.31026 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02163, "high": 0.02223, "low": 0.02156, "close": 0.02218, "volume": 13394146.0, "close_time": 1775534399999, "quote_volume": 293213.0722, "trades": 2581, "taker_buy_base": 7893474.0, "taker_buy_quote": 172912.25704 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.02218, "high": 0.02248, "low": 0.02202, "close": 0.02246, "volume": 20914406.0, "close_time": 1775548799999, "quote_volume": 465863.28699, "trades": 3787, "taker_buy_base": 11025612.0, "taker_buy_quote": 245793.44525 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.02245, "high": 0.02252, "low": 0.02176, "close": 0.02181, "volume": 29722498.0, "close_time": 1775563199999, "quote_volume": 657147.75097, "trades": 4509, "taker_buy_base": 12357447.0, "taker_buy_quote": 273206.10584 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02182, "high": 0.02198, "low": 0.0212, "close": 0.02125, "volume": 35153799.0, "close_time": 1775577599999, "quote_volume": 757770.43927, "trades": 5382, "taker_buy_base": 15376036.0, "taker_buy_quote": 331458.33486 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02125, "high": 0.02132, "low": 0.02073, "close": 0.02098, "volume": 24003613.0, "close_time": 1775591999999, "quote_volume": 503186.86482, "trades": 2972, "taker_buy_base": 12355601.0, "taker_buy_quote": 258977.1817 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02097, "high": 0.02178, "low": 0.02077, "close": 0.02172, "volume": 19334360.0, "close_time": 1775606399999, "quote_volume": 411059.97699, "trades": 2987, "taker_buy_base": 9105637.0, "taker_buy_quote": 193348.03203 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02172, "high": 0.0229, "low": 0.0215, "close": 0.02215, "volume": 51121646.0, "close_time": 1775620799999, "quote_volume": 1141343.7383, "trades": 8009, "taker_buy_base": 25467222.0, "taker_buy_quote": 568949.89467 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02215, "high": 0.02255, "low": 0.02213, "close": 0.02242, "volume": 20836406.0, "close_time": 1775635199999, "quote_volume": 465746.02937, "trades": 3325, "taker_buy_base": 10355601.0, "taker_buy_quote": 231584.97767 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02242, "high": 0.02254, "low": 0.02214, "close": 0.02242, "volume": 16363456.0, "close_time": 1775649599999, "quote_volume": 365488.40609, "trades": 2233, "taker_buy_base": 6618337.0, "taker_buy_quote": 147890.3036 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02242, "high": 0.02305, "low": 0.02221, "close": 0.02303, "volume": 34034400.0, "close_time": 1775663999999, "quote_volume": 770438.45559, "trades": 5959, "taker_buy_base": 18974273.0, "taker_buy_quote": 429636.63529 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02304, "high": 0.0234, "low": 0.02284, "close": 0.02318, "volume": 30982270.0, "close_time": 1775678399999, "quote_volume": 716433.37942, "trades": 7319, "taker_buy_base": 17695792.0, "taker_buy_quote": 409348.53934 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02316, "high": 0.02323, "low": 0.02269, "close": 0.02296, "volume": 13099603.0, "close_time": 1775692799999, "quote_volume": 300785.86399, "trades": 1948, "taker_buy_base": 7210448.0, "taker_buy_quote": 165581.45789 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02296, "high": 0.02308, "low": 0.02238, "close": 0.02249, "volume": 14620871.0, "close_time": 1775707199999, "quote_volume": 331091.53724, "trades": 1999, "taker_buy_base": 7010958.0, "taker_buy_quote": 158710.93823 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0225, "high": 0.0234, "low": 0.02248, "close": 0.02256, "volume": 28617479.0, "close_time": 1775721599999, "quote_volume": 656433.00307, "trades": 3280, "taker_buy_base": 15942350.0, "taker_buy_quote": 365338.87273 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0226, "high": 0.02336, "low": 0.0224, "close": 0.02245, "volume": 27065345.0, "close_time": 1775735999999, "quote_volume": 618093.05782, "trades": 3159, "taker_buy_base": 14760787.0, "taker_buy_quote": 336945.30583 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.02244, "high": 0.0229, "low": 0.02237, "close": 0.02281, "volume": 23960468.0, "close_time": 1775750399999, "quote_volume": 542845.73262, "trades": 2844, "taker_buy_base": 11171769.0, "taker_buy_quote": 253254.09594 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0228, "high": 0.02349, "low": 0.02271, "close": 0.02329, "volume": 19181991.0, "close_time": 1775764799999, "quote_volume": 443564.52495, "trades": 3030, "taker_buy_base": 10536768.0, "taker_buy_quote": 243592.55898 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0233, "high": 0.02345, "low": 0.02301, "close": 0.02315, "volume": 18738107.0, "close_time": 1775779199999, "quote_volume": 433861.05303, "trades": 2747, "taker_buy_base": 10676061.0, "taker_buy_quote": 247278.94976 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02314, "high": 0.02382, "low": 0.02305, "close": 0.02371, "volume": 18299439.0, "close_time": 1775793599999, "quote_volume": 428457.82034, "trades": 3538, "taker_buy_base": 9376849.0, "taker_buy_quote": 219703.53584 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02372, "high": 0.02408, "low": 0.0234, "close": 0.02344, "volume": 21357495.0, "close_time": 1775807999999, "quote_volume": 508647.61565, "trades": 3840, "taker_buy_base": 10287287.0, "taker_buy_quote": 245168.72629 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02358, "high": 0.02392, "low": 0.02356, "close": 0.02386, "volume": 5013298.0, "close_time": 1775822399999, "quote_volume": 118936.27466, "trades": 821, "taker_buy_base": 3226931.0, "taker_buy_quote": 76576.99675 } ] }, "1d": { "count": 68, "start_date": "2026-02-02T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.025, "high": 0.04888, "low": 0.025, "close": 0.03539, "volume": 1839464964.0, "close_time": 1770076799999, "quote_volume": 63352349.96345, "trades": 491291, "taker_buy_base": 940061560.0, "taker_buy_quote": 32369331.12783 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0354, "high": 0.03752, "low": 0.0262, "close": 0.02773, "volume": 4352479766.0, "close_time": 1770163199999, "quote_volume": 135252515.42545, "trades": 2012667, "taker_buy_base": 2149579687.0, "taker_buy_quote": 66845404.99355 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02772, "high": 0.03186, "low": 0.02721, "close": 0.0288, "volume": 1219316627.0, "close_time": 1770249599999, "quote_volume": 36416799.83101, "trades": 673945, "taker_buy_base": 597432836.0, "taker_buy_quote": 17849044.12671 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02879, "high": 0.03124, "low": 0.02469, "close": 0.02809, "volume": 1589053423.0, "close_time": 1770335999999, "quote_volume": 44728864.94705, "trades": 678561, "taker_buy_base": 796828315.0, "taker_buy_quote": 22423920.80876 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02807, "high": 0.03197, "low": 0.02562, "close": 0.02924, "volume": 1075510556.0, "close_time": 1770422399999, "quote_volume": 31085691.34415, "trades": 490415, "taker_buy_base": 522607716.0, "taker_buy_quote": 15107365.15284 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02923, "high": 0.03232, "low": 0.02871, "close": 0.02976, "volume": 1286847286.0, "close_time": 1770508799999, "quote_volume": 38978408.05255, "trades": 452716, "taker_buy_base": 648092969.0, "taker_buy_quote": 19632522.07793 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02976, "high": 0.03007, "low": 0.02726, "close": 0.0276, "volume": 3520148554.0, "close_time": 1770595199999, "quote_volume": 102205010.36219, "trades": 614673, "taker_buy_base": 1771624382.0, "taker_buy_quote": 51437878.67336 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02762, "high": 0.02929, "low": 0.02601, "close": 0.02813, "volume": 5731158153.0, "close_time": 1770681599999, "quote_volume": 155947098.25112, "trades": 750880, "taker_buy_base": 2863525461.0, "taker_buy_quote": 77927944.4808 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02814, "high": 0.02841, "low": 0.02254, "close": 0.02271, "volume": 10121686183.0, "close_time": 1770767999999, "quote_volume": 261539445.61105, "trades": 966704, "taker_buy_base": 5025614322.0, "taker_buy_quote": 129867207.73286 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02272, "high": 0.02297, "low": 0.01805, "close": 0.01887, "volume": 1340053207.0, "close_time": 1770854399999, "quote_volume": 26350143.01586, "trades": 363420, "taker_buy_base": 669164428.0, "taker_buy_quote": 13142903.74267 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01888, "high": 0.01981, "low": 0.0166, "close": 0.01814, "volume": 1135990681.0, "close_time": 1770940799999, "quote_volume": 20251619.16961, "trades": 275508, "taker_buy_base": 554134469.0, "taker_buy_quote": 9879979.42922 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01814, "high": 0.02143, "low": 0.01728, "close": 0.01964, "volume": 1786069066.0, "close_time": 1771027199999, "quote_volume": 33233711.17097, "trades": 456577, "taker_buy_base": 877413570.0, "taker_buy_quote": 16324374.12933 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01963, "high": 0.02234, "low": 0.01907, "close": 0.0213, "volume": 3279198751.0, "close_time": 1771113599999, "quote_volume": 67360491.90818, "trades": 636816, "taker_buy_base": 1616506653.0, "taker_buy_quote": 33212705.52184 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0213, "high": 0.02272, "low": 0.0195, "close": 0.0201, "volume": 2983145682.0, "close_time": 1771199999999, "quote_volume": 62990254.56219, "trades": 930276, "taker_buy_base": 1383569083.0, "taker_buy_quote": 29178804.85502 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0201, "high": 0.02493, "low": 0.02002, "close": 0.02282, "volume": 9926168701.0, "close_time": 1771286399999, "quote_volume": 224986494.1626, "trades": 1600443, "taker_buy_base": 4771578731.0, "taker_buy_quote": 108184570.79342 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02281, "high": 0.02285, "low": 0.01905, "close": 0.0193, "volume": 15558089353.0, "close_time": 1771372799999, "quote_volume": 327385428.16278, "trades": 1665037, "taker_buy_base": 4255667447.0, "taker_buy_quote": 90183272.38836 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0193, "high": 0.02007, "low": 0.01821, "close": 0.01883, "volume": 500962948.0, "close_time": 1771459199999, "quote_volume": 9590106.92024, "trades": 118261, "taker_buy_base": 259970498.0, "taker_buy_quote": 4977910.43994 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.01883, "high": 0.022, "low": 0.0186, "close": 0.0201, "volume": 918891162.0, "close_time": 1771545599999, "quote_volume": 19021567.07445, "trades": 232998, "taker_buy_base": 453240541.0, "taker_buy_quote": 9369736.42212 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02008, "high": 0.02459, "low": 0.01926, "close": 0.02287, "volume": 816328892.0, "close_time": 1771631999999, "quote_volume": 18013694.74701, "trades": 237877, "taker_buy_base": 403641309.0, "taker_buy_quote": 8904427.07594 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02287, "high": 0.02619, "low": 0.02206, "close": 0.02274, "volume": 861682488.0, "close_time": 1771718399999, "quote_volume": 21060823.49567, "trades": 287240, "taker_buy_base": 418224006.0, "taker_buy_quote": 10248271.85069 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02275, "high": 0.02366, "low": 0.02088, "close": 0.02144, "volume": 460723820.0, "close_time": 1771804799999, "quote_volume": 10324358.58925, "trades": 121939, "taker_buy_base": 226696104.0, "taker_buy_quote": 5076508.0137 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02145, "high": 0.022, "low": 0.0204, "close": 0.02136, "volume": 422632053.0, "close_time": 1771891199999, "quote_volume": 9003655.36019, "trades": 99891, "taker_buy_base": 207320040.0, "taker_buy_quote": 4416087.10994 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02135, "high": 0.02426, "low": 0.02121, "close": 0.02282, "volume": 739330258.0, "close_time": 1771977599999, "quote_volume": 16872261.32455, "trades": 204730, "taker_buy_base": 368883691.0, "taker_buy_quote": 8421433.08526 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02283, "high": 0.02348, "low": 0.02133, "close": 0.02243, "volume": 334098608.0, "close_time": 1772063999999, "quote_volume": 7500562.2586, "trades": 83275, "taker_buy_base": 159036263.0, "taker_buy_quote": 3569225.81053 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02243, "high": 0.02589, "low": 0.02223, "close": 0.02489, "volume": 684726485.0, "close_time": 1772150399999, "quote_volume": 16681731.95184, "trades": 166910, "taker_buy_base": 327945509.0, "taker_buy_quote": 7999147.40024 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.02489, "high": 0.02551, "low": 0.0212, "close": 0.02234, "volume": 347509103.0, "close_time": 1772236799999, "quote_volume": 8090731.63872, "trades": 71201, "taker_buy_base": 163536776.0, "taker_buy_quote": 3813008.47873 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02233, "high": 0.02343, "low": 0.02125, "close": 0.02225, "volume": 322976475.0, "close_time": 1772323199999, "quote_volume": 7199210.22225, "trades": 65668, "taker_buy_base": 156726898.0, "taker_buy_quote": 3491509.67898 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02225, "high": 0.02288, "low": 0.02, "close": 0.02052, "volume": 317071556.0, "close_time": 1772409599999, "quote_volume": 6804646.58395, "trades": 50745, "taker_buy_base": 149468456.0, "taker_buy_quote": 3204863.68344 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02053, "high": 0.02105, "low": 0.01917, "close": 0.01938, "volume": 333095230.0, "close_time": 1772495999999, "quote_volume": 6646683.6688, "trades": 66584, "taker_buy_base": 147179319.0, "taker_buy_quote": 2940626.05059 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01938, "high": 0.02105, "low": 0.01871, "close": 0.02065, "volume": 381180874.0, "close_time": 1772582399999, "quote_volume": 7496697.89034, "trades": 58119, "taker_buy_base": 190773067.0, "taker_buy_quote": 3753409.77571 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02065, "high": 0.02089, "low": 0.01905, "close": 0.01939, "volume": 388067669.0, "close_time": 1772668799999, "quote_volume": 7688244.21311, "trades": 58816, "taker_buy_base": 181010143.0, "taker_buy_quote": 3588173.1646 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01938, "high": 0.0207, "low": 0.01868, "close": 0.02004, "volume": 353832150.0, "close_time": 1772755199999, "quote_volume": 6916112.8765, "trades": 50331, "taker_buy_base": 178831972.0, "taker_buy_quote": 3491264.44949 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02004, "high": 0.02111, "low": 0.01974, "close": 0.02075, "volume": 325914901.0, "close_time": 1772841599999, "quote_volume": 6623150.11376, "trades": 75445, "taker_buy_base": 160665227.0, "taker_buy_quote": 3266316.5087 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02075, "high": 0.02094, "low": 0.01899, "close": 0.01988, "volume": 253499550.0, "close_time": 1772927999999, "quote_volume": 5026831.16857, "trades": 49490, "taker_buy_base": 117203670.0, "taker_buy_quote": 2321243.65817 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01988, "high": 0.02063, "low": 0.01967, "close": 0.01997, "volume": 240585213.0, "close_time": 1773014399999, "quote_volume": 4837096.56643, "trades": 47254, "taker_buy_base": 116440296.0, "taker_buy_quote": 2341340.35141 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01996, "high": 0.02022, "low": 0.01839, "close": 0.01906, "volume": 350413550.0, "close_time": 1773100799999, "quote_volume": 6798591.09702, "trades": 63177, "taker_buy_base": 167048200.0, "taker_buy_quote": 3239785.40913 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01905, "high": 0.0198, "low": 0.01887, "close": 0.01946, "volume": 259621978.0, "close_time": 1773187199999, "quote_volume": 5023077.99324, "trades": 44491, "taker_buy_base": 124433357.0, "taker_buy_quote": 2407247.42142 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01946, "high": 0.02102, "low": 0.01921, "close": 0.021, "volume": 289319423.0, "close_time": 1773273599999, "quote_volume": 5788764.22032, "trades": 61248, "taker_buy_base": 146601010.0, "taker_buy_quote": 2936609.37087 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.021, "high": 0.02213, "low": 0.02005, "close": 0.02159, "volume": 323273515.0, "close_time": 1773359999999, "quote_volume": 6811232.85398, "trades": 66952, "taker_buy_base": 155305370.0, "taker_buy_quote": 3273272.20961 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0216, "high": 0.02269, "low": 0.02106, "close": 0.02213, "volume": 285236314.0, "close_time": 1773446399999, "quote_volume": 6215470.77175, "trades": 72546, "taker_buy_base": 134817144.0, "taker_buy_quote": 2938590.09838 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02212, "high": 0.02242, "low": 0.02141, "close": 0.0223, "volume": 146088153.0, "close_time": 1773532799999, "quote_volume": 3206080.86797, "trades": 28955, "taker_buy_base": 75037510.0, "taker_buy_quote": 1646769.28697 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0223, "high": 0.02274, "low": 0.02128, "close": 0.02169, "volume": 135559817.0, "close_time": 1773619199999, "quote_volume": 2979009.03007, "trades": 22068, "taker_buy_base": 67064156.0, "taker_buy_quote": 1473913.71041 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0217, "high": 0.02291, "low": 0.02166, "close": 0.02253, "volume": 136734524.0, "close_time": 1773705599999, "quote_volume": 3025864.65284, "trades": 26377, "taker_buy_base": 66592271.0, "taker_buy_quote": 1473817.98019 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02253, "high": 0.0233, "low": 0.02164, "close": 0.02305, "volume": 213746007.0, "close_time": 1773791999999, "quote_volume": 4811859.84818, "trades": 43956, "taker_buy_base": 99345081.0, "taker_buy_quote": 2236504.34258 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02304, "high": 0.02363, "low": 0.01992, "close": 0.02257, "volume": 364385925.0, "close_time": 1773878399999, "quote_volume": 7943001.0289, "trades": 80671, "taker_buy_base": 174500422.0, "taker_buy_quote": 3800823.0381 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02256, "high": 0.02296, "low": 0.02137, "close": 0.02179, "volume": 183900883.0, "close_time": 1773964799999, "quote_volume": 4060368.73474, "trades": 35435, "taker_buy_base": 85292756.0, "taker_buy_quote": 1882996.95262 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02179, "high": 0.02359, "low": 0.02169, "close": 0.02296, "volume": 178004618.0, "close_time": 1774051199999, "quote_volume": 4049261.82163, "trades": 33008, "taker_buy_base": 84707467.0, "taker_buy_quote": 1929047.93329 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02296, "high": 0.02308, "low": 0.02201, "close": 0.02229, "volume": 71158737.0, "close_time": 1774137599999, "quote_volume": 1599889.36203, "trades": 11552, "taker_buy_base": 33357477.0, "taker_buy_quote": 750330.23276 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0223, "high": 0.02286, "low": 0.02186, "close": 0.02206, "volume": 110846632.0, "close_time": 1774223999999, "quote_volume": 2484278.2017, "trades": 19231, "taker_buy_base": 53714091.0, "taker_buy_quote": 1204191.11665 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02206, "high": 0.02335, "low": 0.02183, "close": 0.02294, "volume": 110474471.0, "close_time": 1774310399999, "quote_volume": 2495021.98793, "trades": 20945, "taker_buy_base": 56302110.0, "taker_buy_quote": 1271333.11995 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02294, "high": 0.02383, "low": 0.02284, "close": 0.02351, "volume": 143733168.0, "close_time": 1774396799999, "quote_volume": 3355302.38301, "trades": 31683, "taker_buy_base": 68821321.0, "taker_buy_quote": 1606809.92998 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0235, "high": 0.025, "low": 0.02341, "close": 0.02477, "volume": 132528605.0, "close_time": 1774483199999, "quote_volume": 3209179.91994, "trades": 29149, "taker_buy_base": 71758315.0, "taker_buy_quote": 1738896.97217 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02477, "high": 0.0252, "low": 0.02342, "close": 0.02376, "volume": 166612582.0, "close_time": 1774569599999, "quote_volume": 4055404.96304, "trades": 46596, "taker_buy_base": 77379663.0, "taker_buy_quote": 1887415.72595 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02377, "high": 0.02429, "low": 0.02326, "close": 0.02396, "volume": 97430427.0, "close_time": 1774655999999, "quote_volume": 2324698.30845, "trades": 23483, "taker_buy_base": 41488294.0, "taker_buy_quote": 990713.52693 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02396, "high": 0.02407, "low": 0.02273, "close": 0.02311, "volume": 136749076.0, "close_time": 1774742399999, "quote_volume": 3196084.45131, "trades": 25134, "taker_buy_base": 73681155.0, "taker_buy_quote": 1723234.56038 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0231, "high": 0.02317, "low": 0.02198, "close": 0.0228, "volume": 76392522.0, "close_time": 1774828799999, "quote_volume": 1728359.16218, "trades": 18253, "taker_buy_base": 37571937.0, "taker_buy_quote": 850012.82855 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0228, "high": 0.02364, "low": 0.02249, "close": 0.02253, "volume": 78909254.0, "close_time": 1774915199999, "quote_volume": 1823666.0072, "trades": 15291, "taker_buy_base": 40151354.0, "taker_buy_quote": 928555.40362 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02252, "high": 0.02314, "low": 0.0221, "close": 0.02229, "volume": 70533278.0, "close_time": 1775001599999, "quote_volume": 1595035.10953, "trades": 15335, "taker_buy_base": 31087473.0, "taker_buy_quote": 703629.22211 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02229, "high": 0.0232, "low": 0.02205, "close": 0.02277, "volume": 85430539.0, "close_time": 1775087999999, "quote_volume": 1945300.23372, "trades": 20463, "taker_buy_base": 40297897.0, "taker_buy_quote": 918233.93583 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02277, "high": 0.02377, "low": 0.02245, "close": 0.02308, "volume": 208140727.0, "close_time": 1775174399999, "quote_volume": 4814975.57205, "trades": 28607, "taker_buy_base": 100386999.0, "taker_buy_quote": 2320315.43822 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02307, "high": 0.02447, "low": 0.023, "close": 0.02353, "volume": 108427940.0, "close_time": 1775260799999, "quote_volume": 2562396.41378, "trades": 20615, "taker_buy_base": 53694864.0, "taker_buy_quote": 1270334.49084 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02349, "high": 0.02365, "low": 0.02276, "close": 0.02299, "volume": 44492500.0, "close_time": 1775347199999, "quote_volume": 1027070.91467, "trades": 8541, "taker_buy_base": 20595786.0, "taker_buy_quote": 475565.36073 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02299, "high": 0.02303, "low": 0.02107, "close": 0.02189, "volume": 118380392.0, "close_time": 1775433599999, "quote_volume": 2590064.43849, "trades": 24924, "taker_buy_base": 48191643.0, "taker_buy_quote": 1053563.42043 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0219, "high": 0.02251, "low": 0.02139, "close": 0.02164, "volume": 63551492.0, "close_time": 1775519999999, "quote_volume": 1394879.99634, "trades": 10544, "taker_buy_base": 26433033.0, "taker_buy_quote": 580541.10284 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02163, "high": 0.02252, "low": 0.02073, "close": 0.02172, "volume": 142522822.0, "close_time": 1775606399999, "quote_volume": 3088241.39124, "trades": 22218, "taker_buy_base": 68113807.0, "taker_buy_quote": 1475695.35672 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02172, "high": 0.0234, "low": 0.0215, "close": 0.02296, "volume": 166437781.0, "close_time": 1775692799999, "quote_volume": 3760235.87276, "trades": 28793, "taker_buy_base": 86321673.0, "taker_buy_quote": 1952991.80846 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02296, "high": 0.02349, "low": 0.02237, "close": 0.02315, "volume": 132184261.0, "close_time": 1775779199999, "quote_volume": 3025888.90873, "trades": 17059, "taker_buy_base": 70098693.0, "taker_buy_quote": 1605120.72147 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02314, "high": 0.02408, "low": 0.02305, "close": 0.02344, "volume": 39656934.0, "close_time": 1775865599999, "quote_volume": 937105.43599, "trades": 7378, "taker_buy_base": 19664136.0, "taker_buy_quote": 464872.26213 } ] } }, "last_update": "2026-04-10T08:58:27.327894" }