{ "data": [ { "time": "2024-01-20T05:45:00.000Z", "open": 0.00023801901062653872, "close": 0.0002399098511939564, "low": 0.00023612817005912103, "high": 0.00023998548481665312, "quote": 0.0002399098511939564, "volume": 294.0083691231121 }, { "time": "2024-01-29T00:15:00.000Z", "open": 0.00023010755994846123, "close": 0.00023417759212573502, "low": 0.0002294292212522489, "high": 0.00023440370502447245, "quote": 0.00023417759212573502, "volume": 4.271292542918863 }, { "time": "2024-01-29T09:00:00.000Z", "open": 0.00023006210026211754, "close": 0.00023413132837025847, "low": 0.00022938389557742734, "high": 0.00023435739659848854, "quote": 0.00023413132837025847, "volume": 12.298548935846092 }, { "time": "2024-01-29T10:30:00.000Z", "open": 0.00022935213058775501, "close": 0.0002334088010927464, "low": 0.00022867601883692307, "high": 0.00023363417167635703, "quote": 0.0002334088010927464, "volume": 248.0350231854916 }, { "time": "2024-02-01T18:00:00.000Z", "open": 0.000224715677270123, "close": 0.00022449133549581004, "low": 0.00022164967302117954, "high": 0.00022598694732456294, "quote": 0.00022449133549581004, "volume": 133.176905454114 }, { "time": "2024-02-02T23:15:00.000Z", "open": 0.0002236411723372268, "close": 0.00022453514104743558, "low": 0.00022334318276715724, "high": 0.00022770305085071036, "quote": 0.00022476638049809266, "volume": 93.12754049183063 }, { "time": "2024-02-06T03:00:00.000Z", "open": 0.0002243508899091441, "close": 0.00022546817521745658, "low": 0.0002241274328474816, "high": 0.00022651097483854823, "quote": 0.00022546817521745658, "volume": 3.8915696606587855 }, { "time": "2024-02-09T08:00:00.000Z", "open": 0.0002359212440702925, "close": 0.00023946893195104878, "low": 0.000234960411935921, "high": 0.00024116886572724452, "quote": 0.00023946893195104878, "volume": 670.1700014670303 }, { "time": "2024-02-09T15:30:00.000Z", "open": 0.0002411257231298344, "close": 0.00024475167385359134, "low": 0.0002401436948088169, "high": 0.00024648910857539153, "quote": 0.00024475167385359134, "volume": 646.2295342571718 }, { "time": "2024-02-10T15:15:00.000Z", "open": 0.00024041951623035305, "close": 0.00023967748068643222, "low": 0.00023663513495635676, "high": 0.00024145836599184222, "quote": 0.00023967748068643222, "volume": 255.32507592495955 }, { "time": "2024-02-13T03:15:00.000Z", "open": 0.0002425989251632901, "close": 0.00024023138457005276, "low": 0.00023571826031419408, "high": 0.0002435607385292928, "quote": 0.00024023138457005276, "volume": 0.6514741645184963 }, { "time": "2024-02-13T13:30:00.000Z", "open": 0.00024242503823659493, "close": 0.00024005919461854948, "low": 0.00023554930522165038, "high": 0.0002433861622064259, "quote": 0.00024005919461854948, "volume": 62.728421330068954 }, { "time": "2024-02-13T15:00:00.000Z", "open": 0.00024203904877154382, "close": 0.00023967697205282183, "low": 0.00023517426330775805, "high": 0.00024299864243852463, "quote": 0.00023967697205282183, "volume": 76.9998749652668 }, { "time": "2024-02-14T10:30:00.000Z", "open": 0.00023856261083259918, "close": 0.00024539758397105625, "low": 0.0002376806788147337, "high": 0.00024591204431481114, "quote": 0.00024539758397105625, "volume": 311.011946065961 }, { "time": "2024-02-14T13:15:00.000Z", "open": 0.00023770979089712127, "close": 0.00024452033019269493, "low": 0.00023683101163317626, "high": 0.0002450329514299962, "quote": 0.00024452033019269493, "volume": 9.385896533602883 }, { "time": "2024-02-14T13:45:00.000Z", "open": 0.0002449038645674319, "close": 0.0002519205187278666, "low": 0.00024399848983705318, "high": 0.0002524486539872542, "quote": 0.0002519205187278666, "volume": 698.0161700402446 }, { "time": "2024-02-14T14:15:00.000Z", "open": 0.00024135732677086407, "close": 0.00024827237032899415, "low": 0.00024046506308594403, "high": 0.00024879285747853085, "quote": 0.00024827237032899415, "volume": 0.2077277009079714 }, { "time": "2024-02-14T14:45:00.000Z", "open": 0.0002467860750911447, "close": 0.00025385665580078006, "low": 0.00024587374209635303, "high": 0.0002543888500477419, "quote": 0.00025385665580078006, "volume": 4.586366393781874 }, { "time": "2024-02-15T18:15:00.000Z", "open": 0.0002539301582528497, "close": 0.0002693682601172787, "low": 0.00025347385967557594, "high": 0.0002787984307142699, "quote": 0.0002693682601172787, "volume": 23.567866117507794 }, { "time": "2024-02-16T04:45:00.000Z", "open": 0.0002627312749574058, "close": 0.00026725473185054764, "low": 0.0002588752133435799, "high": 0.0002720006538367949, "quote": 0.00026725473185054764, "volume": 322.4941442436501 }, { "time": "2024-02-16T11:45:00.000Z", "open": 0.0002687287667901423, "close": 0.00027335548278624694, "low": 0.00026478468102297115, "high": 0.00027820974219199603, "quote": 0.00027335548278624694, "volume": 356.33124338496424 }, { "time": "2024-02-18T10:15:00.000Z", "open": 0.00026881978398889784, "close": 0.0002664583747217809, "low": 0.0002659251532743674, "high": 0.0002727808575982554, "quote": 0.0002664583747217809, "volume": 67.2730326434481 }, { "time": "2024-02-18T10:30:00.000Z", "open": 0.00026908419799697255, "close": 0.0002668230495102596, "low": 0.00026618672009278305, "high": 0.00027315418533340184, "quote": 0.0002667420732778484, "volume": 38.071587814454446 }, { "time": "2024-02-18T10:45:00.000Z", "open": 0.00026929819826120905, "close": 0.00026759885773582005, "low": 0.0002663984160186684, "high": 0.00027394840181588665, "quote": 0.00026751069888252763, "volume": 247.58448329402324 }, { "time": "2024-02-18T12:45:00.000Z", "open": 0.00027058142162402426, "close": 0.0002682045375009456, "low": 0.00026766782173121814, "high": 0.00027456845305628535, "quote": 0.0002682045375009456, "volume": 9.150405973570637 }, { "time": "2024-02-18T13:15:00.000Z", "open": 0.00027268437835174943, "close": 0.0002702890211035477, "low": 0.000269748133982986, "high": 0.00027670239696163645, "quote": 0.0002702890211035477, "volume": 754.5408388980833 }, { "time": "2024-02-20T04:15:00.000Z", "open": 0.0002674294659183869, "close": 0.00026963459941615017, "low": 0.00026128992494190085, "high": 0.0002752431636478685, "quote": 0.00026899531830542657, "volume": 398.2088565764179 }, { "time": "2024-02-20T11:15:00.000Z", "open": 0.0002716955692448138, "close": 0.00026803689952643737, "low": 0.0002606292243562199, "high": 0.0002794190716057185, "quote": 0.00027385021727208115, "volume": 27.34592172168195 }, { "time": "2024-02-20T17:00:00.000Z", "open": 0.0002654206431804903, "close": 0.00026760921260108575, "low": 0.00026021335731769423, "high": 0.0002728919663749369, "quote": 0.00026760921260108575, "volume": 152.51009076387743 }, { "time": "2024-02-23T08:00:00.000Z", "open": 0.00028832877776939595, "close": 0.0002829042488957622, "low": 0.00027800710477373167, "high": 0.00029066433881221054, "quote": 0.0002829042488957622, "volume": 9.329808363456312 }, { "time": "2024-02-23T10:00:00.000Z", "open": 0.0002883016831024069, "close": 0.0002828776639794978, "low": 0.0002779809800490937, "high": 0.0002906370246692151, "quote": 0.0002828776639794978, "volume": 0.48960562564134946 }, { "time": "2024-02-24T06:15:00.000Z", "open": 0.0002828701852087409, "close": 0.0002875407448579931, "low": 0.0002800075841333928, "high": 0.00028874605057392915, "quote": 0.0002875407448579931, "volume": 2.255704804381378 }, { "time": "2024-02-24T19:15:00.000Z", "open": 0.00028281550845960977, "close": 0.0002874851653236566, "low": 0.00027995346070422623, "high": 0.0002886902380627655, "quote": 0.0002874851653236566, "volume": 17.958362373779647 }, { "time": "2024-02-25T04:00:00.000Z", "open": 0.00028637655096337277, "close": 0.00029155474331569786, "low": 0.0002833747003243437, "high": 0.00029343089996509107, "quote": 0.00029155474331569786, "volume": 355.5979398813067 }, { "time": "2024-02-27T03:45:00.000Z", "open": 0.00030001535465159563, "close": 0.0002948594245218422, "low": 0.00029065101895132045, "high": 0.0003016592744031112, "quote": 0.00029474866091577676, "volume": 136.36627006999245 }, { "time": "2024-02-27T04:15:00.000Z", "open": 0.0002982410110803433, "close": 0.00029311557402815307, "low": 0.0002894014892077254, "high": 0.00029987520840133147, "quote": 0.00029311557402815307, "volume": 472.2293005626186 }, { "time": "2024-02-27T15:00:00.000Z", "open": 0.0002964671511235272, "close": 0.0002913721988377182, "low": 0.0002876802044277116, "high": 0.0002980916286639301, "quote": 0.0002913721988377182, "volume": 175.97102190848668 }, { "time": "2024-02-27T20:00:00.000Z", "open": 0.00030768569707771275, "close": 0.00030239794786267863, "low": 0.0002985662455329437, "high": 0.0003093716461027961, "quote": 0.00030239794786267863, "volume": 1819.278648774748 }, { "time": "2024-02-27T21:30:00.000Z", "open": 0.00031284937771284453, "close": 0.00030747288778452915, "low": 0.0003035768805900977, "high": 0.00031456362087839434, "quote": 0.00030747288778452915, "volume": 10.294141091724317 }, { "time": "2024-02-28T04:15:00.000Z", "open": 0.00030024851876904983, "close": 0.0003154663859139586, "low": 0.0002998680720904271, "high": 0.0003251297315509756, "quote": 0.0003154663859139586, "volume": 204.10790170608743 }, { "time": "2024-02-28T04:45:00.000Z", "open": 0.00029968538889863617, "close": 0.00031487471423561724, "low": 0.00029930565576521164, "high": 0.0003245199358246002, "quote": 0.00031487471423561724, "volume": 0.07371215984998537 }, { "time": "2024-02-28T08:45:00.000Z", "open": 0.00029872535655211727, "close": 0.0003233909144693348, "low": 0.00029834683988137203, "high": 0.00033329700374516827, "quote": 0.0003212337409432774, "volume": 1594.330316887501 }, { "time": "2024-02-28T19:15:00.000Z", "open": 0.0003036745569030965, "close": 0.00031906607017745517, "low": 0.0003032897690712375, "high": 0.0003294740164844609, "quote": 0.00031939943423943813, "volume": 178.74889346201945 }, { "time": "2024-02-29T00:15:00.000Z", "open": 0.0003261850528457996, "close": 0.00031415073572850825, "low": 0.00030762231533154626, "high": 0.0003301178362174635, "quote": 0.00031415073572850825, "volume": 50.74793638515127 }, { "time": "2024-02-29T05:00:00.000Z", "open": 0.0003176307620581687, "close": 0.000305912048145726, "low": 0.0002995548373304793, "high": 0.00032146040712759436, "quote": 0.000305912048145726, "volume": 580.5902623420177 }, { "time": "2024-02-29T10:45:00.000Z", "open": 0.00032764460121583497, "close": 0.0003256722393562564, "low": 0.00030899880283461075, "high": 0.00034222493454637157, "quote": 0.0003210973815807557, "volume": 3695.2821812499287 }, { "time": "2024-02-29T17:00:00.000Z", "open": 0.00034627270680187783, "close": 0.000333497272960381, "low": 0.000326566808850288, "high": 0.00035044768518145193, "quote": 0.000333497272960381, "volume": 748.9245834228515 }, { "time": "2024-02-29T17:15:00.000Z", "open": 0.0003484947656887942, "close": 0.00033563735089487437, "low": 0.0003286624134576499, "high": 0.0003526965352292909, "quote": 0.00033563735089487437, "volume": 8.131090371664547 }, { "time": "2024-02-29T18:45:00.000Z", "open": 0.00034956278538811927, "close": 0.00033666596692552407, "low": 0.000329669653641894, "high": 0.0003537774319445229, "quote": 0.00033666596692552407, "volume": 109.51789288923901 }, { "time": "2024-03-01T05:00:00.000Z", "open": 0.0003370224513464067, "close": 0.00034385912015658923, "low": 0.00033660043475318554, "high": 0.00034487195998032, "quote": 0.00034385912015658923, "volume": 44.61498902581934 }, { "time": "2024-03-01T16:00:00.000Z", "open": 0.00032929333494059564, "close": 0.0003359732147628316, "low": 0.00032888099667996375, "high": 0.00033747676164558543, "quote": 0.00033633650932958975, "volume": 135.1119424450541 }, { "time": "2024-03-02T12:00:00.000Z", "open": 0.0003359358996247107, "close": 0.0003370903185237647, "low": 0.0003346165637400776, "high": 0.00034203782809113896, "quote": 0.0003370903185237647, "volume": 3.257263714729611 } ] }